Rivaldi_Prediction/data/featuSGD/US8318652091_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
4131,2000-02-04,3.1458330154418945,3.1875,3.072916984558105,3.135416984558105,340800.0,-0.0033004307510828834,1.444437662760426,-0.07691820134512131,24.999999999999986,37.03468124066725,0.2703171713678083,0.39226652851018917,0.09301046999725626,0.05273791649987114,25.687922926760443,0.11458301544189498,-0.029334933712442446,-0.3484377384185793,-0.736694835970801,0.03981935913364243,-0.5425662871946901,-0.15430918964246843,0.44872122314381047,24.137745969307815,-13.691532313740723,0.1941285487761109,2,0.24479198455810547,0.2812504768371582,0.18489623069763184,0.02604198455810547,-0.6458330154418945,4,-0.13907286173565203,1.1538504876932363,3.15625,1.66668701171875,3.2708330154418945,1.4999656679865632,3.2395830154418945,-0.13907286173565203
4132,2000-02-07,3.1875,3.21875,3.125,3.21875,402600.0,0.013245135502607974,5.0,-3.000183116645175,29.473697398169335,34.75398095157496,0.15697624324547244,0.3314978793477743,0.05134348543915079,0.011070931941765672,26.02219376129168,0.09375,-0.060866098733763696,-0.283854103088379,-0.6882160290863393,0.12050782290958129,-0.4860350660873589,-0.08167314008939908,0.3340250230218409,52.38080705915199,15.426338823149699,0.20218096299898006,2,0.13020849227905273,0.23958349227905273,0.14322924613952637,-0.015625,-0.645833015441895,0,-0.16013081868489587,1.444437662760426,3.1458330154418945,1.1538504876932363,3.15625,1.66668701171875,3.2708330154418945,-0.16013081868489587
4133,2000-02-08,3.010416984558105,3.197916984558105,3.0,3.1875,515400.0,-0.05555545582490817,1.0000000000000044,5.666656494140639,20.754739795975638,31.81314957088089,0.27659784864142756,0.47985721491758504,0.22842650088104577,0.18815394738366065,26.57598415656377,0.19791698455810502,-0.12183616613706727,-0.42708296775817933,-0.8670560775063407,0.012890141989982062,-0.6470695226322603,-0.2070964128840984,0.448302913078813,3.571533670116092,-25.116462935338387,0.21998655487408075,2,0.22395801544189498,0.4166665077209477,0.32031226158142134,0.16145801544189498,-0.28125,1,-0.09342559567085496,5.0,3.1875,1.444437662760426,3.1458330154418945,1.1538504876932363,3.15625,-0.09342559567085496
4134,2000-02-09,2.9583330154418945,3.0,2.90625,3.0,222600.0,-0.01730124742963335,3.499965667986542,0.23529633519131804,20.952391747705306,29.12644248154786,0.2742382038952367,0.5036151576027166,0.28051046999725626,0.24023791649987114,27.29083218955324,0.10416698455810502,-0.19559436441291167,-0.44479193687438956,-0.9220765982407833,0.03249272449200413,-0.6834342675575864,-0.2061496061911927,0.4269916985731168,13.513419887711917,-11.606585243893521,0.23864233068319693,2,0.20833349227905273,0.4218754768371582,0.37239623069763184,0.21354198455810547,-0.23958301544189453,2,-0.0985913449775101,1.0000000000000044,3.010416984558105,5.0,3.1875,1.444437662760426,3.1458330154418945,-0.0985913449775101
4135,2000-02-10,2.9270830154418945,2.9895830154418945,2.885416984558105,2.9895830154418945,207600.0,-0.010563381416791584,2.333312988281264,1.499988555995514,10.416688521682246,26.405443526387792,0.2610930997866916,0.5144797993823391,0.31176046999725626,0.27148791649987114,28.072106292362907,0.1041660308837895,-0.234167118482286,-0.44635443687438947,-0.9648922317304933,0.07218335798171438,-0.7056233343024414,-0.18708553944633755,0.3720082500504147,12.49982118589526,-3.018312350343633,0.2592688974280518,2,0.2031254768371582,0.44270896911621094,0.40364623069763184,0.24479198455810547,-0.125,3,-0.0925265918366881,3.499965667986542,2.9583330154418945,1.0000000000000044,3.010416984558105,5.0,3.1875,-0.0925265918366881
4136,2000-02-11,2.9270830154418945,2.96875,2.90625,2.90625,189600.0,0.0,-5.00009155413138,-0.3333282470703125,7.5269071252568125,23.716124480105947,0.22425509311709302,0.4886690421570421,0.31176046999725626,0.27148791649987114,28.89560141849321,0.0625,-0.26753409361403424,-0.4140627384185791,-0.9600089447619498,0.13188346792479155,-0.6870358415902644,-0.14108963524689377,0.28927339386357387,12.49982118589526,3.309037357518511,0.27297310317168544,2,0.1614589691162105,0.44270896911621094,0.40364623069763184,0.24479198455810547,-0.0729160308837895,4,-0.09608541968788009,2.333312988281264,2.9270830154418945,3.499965667986542,2.9583330154418945,1.0000000000000044,3.010416984558105,-0.09608541968788009
4137,2000-02-14,2.885416984558105,2.916666984558105,2.8645830154418945,2.916666984558105,73800.0,-0.014234659783811887,2.3333740234374716,-1.500022888532845,8.860794700605283,21.208593732554153,0.2260007542069844,0.49586912856432397,0.35342650088104577,0.31315394738366065,29.82180524557335,0.0625,-0.2944294021422751,-0.417707967758179,-0.9799805637277155,0.14456462821135752,-0.698844265742947,-0.13657166977341095,0.2647515397978908,6.25017881359314,-3.1252385498947364,0.2811362979847682,2,0.19270801544189498,0.473958015441895,0.44531226158142134,0.286458015441895,-0.010416984558105025,0,-0.13357410267588443,-5.00009155413138,2.9270830154418945,2.333312988281264,2.9270830154418945,3.499965667986542,2.9583330154418945,-0.13357410267588443
4138,2000-02-15,2.8645830154418945,2.875,2.78125,2.875,312000.0,-0.007220436154534271,16.999450700357045,0.333343505859375,9.459492897245752,18.092981832248125,0.21014604308411844,0.484094602829245,0.37426046999725626,0.33398791649987114,30.907234734074496,0.10416698455810502,-0.3055938601430648,-0.40208358764648455,-0.9793706420902906,0.17520346679732146,-0.6907271148683876,-0.11344006042458155,0.22846840713128103,38.0950927734375,26.396357431776977,0.28864352722190306,2,0.1718754768371582,0.4531254768371582,0.46614623069763184,0.30729198455810547,0.020833969116210493,1,-0.11272706329091187,2.3333740234374716,2.885416984558105,-5.00009155413138,2.9270830154418945,2.333312988281264,2.9270830154418945,-0.11272706329091187
4139,2000-02-16,2.8645830154418945,2.8645830154418945,2.8125,2.8645830154418945,175200.0,0.0,1.0,-0.0,10.93752682203899,15.931359889853262,0.16367103772188019,0.4445354690333234,0.37426046999725626,0.33398791649987114,32.05132218088003,0.05208301544189453,-0.3135907879306279,-0.3625002384185789,-0.9358644173372124,0.21086394050005453,-0.6491823278778956,-0.0758181489592622,0.1661081226166461,39.999908447125925,25.977032863297367,0.2866820894593166,2,0.13541698455810547,0.4531254768371582,0.46614623069763184,0.30729198455810547,-0.010416030883789507,2,-0.04727251057267756,16.999450700357045,2.8645830154418945,2.3333740234374716,2.885416984558105,-5.00009155413138,2.9270830154418945,-0.04727251057267756
4140,2000-02-17,2.8958330154418945,2.9895830154418945,2.8958330154418945,2.8958330154418945,272400.0,0.010909092119705699,0.0,0.0,16.66669209794297,15.005436789624707,0.10236043249771987,0.3776823747059499,0.34301046999725626,0.30273791649987114,32.772648355987386,0.125,-0.31829274042372413,-0.2963543891906739,-0.8606375580787993,0.26792877969745144,-0.5784959736347366,-0.01421280474661124,-0.11458301544189453,54.99993133534444,37.5838102208712,0.2821415844440626,2,0.10416698455810547,0.4218754768371582,0.43489623069763184,0.27604198455810547,-0.03125,3,-0.061150976074106356,1.0,2.8645830154418945,16.999450700357045,2.8645830154418945,2.3333740234374716,2.885416984558105,-0.061150976074106356
4141,2000-02-18,2.854166984558105,2.90625,2.8333330154418945,2.90625,106200.0,-0.014388271237190553,1.800029297053815,-100.0,16.12906560189957,13.522699923372507,0.1098551784598798,0.3702371850302719,0.38467650088104577,0.34440394738366065,33.63381945227859,0.07291698455810547,-0.3383557893902944,-0.29479126930236843,-0.8203662522440518,0.23078371363931494,-0.5575787607732101,-0.03200377783152675,-0.06875032424926708,35.00020599396645,15.041471633105878,0.2627874914708418,2,0.1354165077209477,0.4635415077209477,0.47656226158142134,0.317708015441895,0.020833015441894975,4,-0.018248395906056092,0.0,2.8958330154418945,1.0,2.8645830154418945,16.999450700357045,2.8645830154418945,-0.018248395906056092
4142,2000-02-22,2.916666984558105,2.9270830154418945,2.8645830154418945,2.8958330154418945,183600.0,0.021897807780043577,2.00004577706569,-0.40001464852689556,25.396873837425574,14.03849259464472,0.005472922193993757,0.25518857310649246,0.32217650088104577,0.28190394738366065,34.46569736940255,0.0729160308837895,-0.34015614623092016,-0.1906246185302738,-0.6425384215031293,0.26128918444258176,-0.41658152001670157,0.03533228295615398,-0.12716699714660606,65.0002517704035,41.139483259776554,0.22595690148642786,2,-0.026041984558105025,0.4010415077209477,0.41406226158142134,0.255208015441895,-0.03125,1,-0.021428569093042693,1.800029297053815,2.854166984558105,0.0,2.8958330154418945,1.0,2.8645830154418945,-0.021428569093042693
4143,2000-02-23,2.9375,2.9583330154418945,2.90625,2.916666984558105,432000.0,0.0071427473730092395,-1.4999656679865419,0.9999542250297964,24.19356029562691,14.398622433302677,-0.029939565832663106,0.19513606957088836,0.3013434854391508,0.26107093194176567,35.22841877771644,0.05208301544189453,-0.3367947180660038,-0.13854160308837882,-0.5417281627845005,0.2646449566077429,-0.34013488293643945,0.06305167675968182,-0.1439983520278929,70.5883620109325,44.01275665824379,0.20159327984806075,2,-0.052083492279052734,0.38020849227905273,0.39322924613952637,0.234375,0.02083301544189453,2,-0.021276595744680882,2.00004577706569,2.916666984558105,1.800029297053815,2.854166984558105,0.0,2.8958330154418945,-0.021276595744680882
4144,2000-02-24,2.947916984558105,2.9583330154418945,2.8958330154418945,2.9375,351600.0,0.0035462075091421408,3.000122074037904,0.5000228885328131,30.769271399118594,16.660020530795606,-0.046924005089853615,0.1497351468570156,0.29092650088104577,0.25065394738366065,36.051748486534365,0.0625,-0.34368144430541836,-0.10104131698608443,-0.45730451738701516,0.2552218834148463,-0.2791729171865498,0.07709028321438094,-0.15049370923660232,73.33374023437472,42.05298923328944,0.17813160020046537,2,-0.06250047683715776,0.3697915077209477,0.38281226158142134,0.22395801544189498,0.052083015441894975,3,-0.021201411141287263,-1.4999656679865419,2.9375,2.00004577706569,2.916666984558105,1.800029297053815,2.854166984558105,-0.021201411141287263
4145,2000-02-25,2.9375,3.0,2.9270830154418945,2.979166984558105,226800.0,-0.003533676359501192,-1.3333079024062744,-3.9999084500596354,30.769271399118637,19.242505450113583,-0.038972334032895795,0.1316231384367299,0.3013434854391508,0.26107093194176567,36.76322859434203,0.07291698455810547,-0.3236215064739465,-0.08906245231628418,-0.4109233242419186,0.23279841960935022,-0.2499928882791016,0.07186798364653324,-0.1362335298760895,62.500071525437306,29.06346489193742,0.16093043596281728,2,-0.046875,0.38020849227905273,0.39322924613952637,0.234375,0.125,4,-0.028368686107879126,3.000122074037904,2.947916984558105,-1.4999656679865419,2.9375,2.00004577706569,2.916666984558105,-0.028368686107879126
4146,2000-02-28,2.9270830154418945,2.9583330154418945,2.885416984558105,2.9583330154418945,101400.0,-0.003546207509142252,3.6666259765625284,0.749994277997765,24.48978066594296,20.979059446262216,-0.03191114755266522,0.11772076993939962,0.31176046999725626,0.27148791649987114,37.597844586724115,0.0729160308837895,-0.30014027843730684,-0.0802085876464842,-0.37499916942514,0.2145819941321716,-0.22760387853581188,0.06718670324284348,-0.11786720412294027,46.15373780766928,14.489124292595001,0.14739529088932785,2,-0.03645801544189453,0.3906254768371582,0.40364623069763184,0.24479198455810547,0.09375,0,-0.02135231548619554,-1.3333079024062744,2.9375,3.000122074037904,2.947916984558105,-1.4999656679865419,2.9375,-0.02135231548619554
4147,2000-02-29,2.875,2.979166984558105,2.875,2.916666984558105,147600.0,-0.017793487635003657,-3.9999771119910066,1.3333435058593608,32.43240568220344,23.531605311257515,0.020717489464069594,0.14439059745821092,0.3638434854391508,0.32357093194176567,38.39772564064879,0.10416698455810502,-0.2650078610526325,-0.11145825386047381,-0.37928899601766686,0.15637248829671924,-0.24537362493907056,0.022457117218122935,-0.05815282113380382,0.0,-33.763371698534286,0.13391537107859655,2,0.03125,0.44270849227905273,0.45572924613952637,0.296875,0.125,1,0.0,3.6666259765625284,2.9270830154418945,-1.3333079024062744,2.9375,3.000122074037904,2.947916984558105,0.0
4148,2000-03-01,2.78125,2.885416984558105,2.78125,2.875,300000.0,-0.03260869565217395,-1.2222290039062405,2.249982833993295,29.26831446824569,25.56835949416937,0.11332044301709798,0.2129615116448078,0.4575934854391508,0.41732093194176567,39.14073105468759,0.10416698455810502,-0.22914524803996583,-0.182291603088379,-0.43704350736755115,0.07246030119079316,-0.3096675552279651,-0.054915650948792916,0.21875,0.0,-34.82431214761733,0.12737595213958608,3,0.109375,0.4635415077209477,0.5494792461395264,0.390625,0.22916698455810502,2,0.03745329781864459,-3.9999771119910066,2.875,3.6666259765625284,2.9270830154418945,-1.3333079024062744,2.9375,0.03745329781864459
4149,2000-03-02,2.729166984558105,2.791666984558105,2.6458330154418945,2.78125,640200.0,-0.01872647746225442,3.0000000000000364,0.5555521647135464,27.907016356025636,26.81728441173411,0.1611179060318566,0.2344014756323456,0.5096765008810458,0.46940394738366065,40.15189877158761,0.1458339691162105,-0.199552711123975,-0.2072913169860846,-0.438581235641474,0.023998601669304787,-0.3229362763137793,-0.09164635765838991,0.26645801544189496,23.529570160297798,-13.535413500072668,0.11564495932769475,3,0.09374952316284224,0.37499952316284224,0.6015622615814213,0.442708015441895,0.375,3,0.08396922290956677,-1.2222290039062405,2.78125,-3.9999771119910066,2.875,3.6666259765625284,2.9270830154418945,0.08396922290956677
4150,2000-03-03,2.729166984558105,2.75,2.697916984558105,2.75,262200.0,0.0,4.000045777065733,0.39999633786827826,27.907016356025636,28.12594560663701,0.15085401388634168,0.2116145407111807,0.5096765008810458,0.46940394738366065,40.71645528868335,0.052083015441894975,-0.17075530443622533,-0.1859371662139897,-0.41055036825554714,0.038676035827567734,-0.2982437672347684,-0.07363056519321098,0.2524663360595709,25.000143050874513,-14.545421823638364,0.11230660102077877,3,0.09374952316284224,0.32812452316284224,0.6015622615814213,0.442708015441895,0.3541660308837895,4,0.09923651318306814,3.0000000000000364,2.729166984558105,-1.2222290039062405,2.78125,-3.9999771119910066,2.875,0.09923651318306814
4151,2000-03-06,2.7083330154418945,2.71875,2.697916984558105,2.7083330154418945,131400.0,-0.007633819855689006,-1.0000915583226089,-0.0,29.268249112386428,28.556098414965987,0.16631585741822175,0.2086912685903366,0.5305104699972563,0.49023791649987114,40.959890552998715,0.03125,-0.14815617119764113,-0.1848961353302001,-0.39990696048626795,0.030114689825867735,-0.2924015479082338,-0.07739072275216641,0.25986829296875014,18.74996423728137,-23.974219634293984,0.10750541257803391,3,0.11458349227905273,0.328125,0.6223962306976318,0.46354198455810547,0.375,0,0.13076936349362467,4.000045777065733,2.729166984558105,3.0000000000000364,2.729166984558105,-1.2222290039062405,2.78125,0.13076936349362467
4152,2000-03-07,2.6770830154418945,2.7083330154418945,2.666666984558105,2.7083330154418945,96000.0,-0.011538462892792034,1.6666259765625284,-100.0,28.57142857142857,29.0425282233884,0.17881075877194563,0.21053574436640243,0.5617604699972563,0.5214879164998711,41.5935811550344,0.04166603088378951,-0.1348624908972318,-0.190625286102295,-0.3779546639902627,-0.0032959082143273477,-0.28428997504627906,-0.09696059715831096,0.2782235612499999,13.043443647451284,-29.01601993251129,0.09366468894398385,3,0.14583349227905273,0.33333349227905273,0.6536462306976318,0.49479198455810547,0.40625,1,0.12840468450817122,-1.0000915583226089,2.7083330154418945,4.000045777065733,2.729166984558105,3.0000000000000364,2.729166984558105,0.12840468450817122
4153,2000-03-08,2.729166984558105,2.729166984558105,2.5833330154418945,2.71875,381600.0,0.019455492719419265,26.999267600478362,-0.3333435058593608,36.170295656510106,29.642642029765234,0.10512162239832223,0.1436667469384001,0.5096765008810458,0.46940394738366065,41.81480390556172,0.1458339691162105,-0.11572210793748194,-0.12447881698608443,-0.30890467162072843,0.059947037648559576,-0.21669174430340643,-0.032265889668762426,0.2137606496837896,70.00009155245492,26.536671386553877,0.0922129273173219,3,0.06249952316284224,0.20833301544189498,0.6015622615814213,0.442708015441895,0.458333015441895,2,0.09923651318306814,1.6666259765625284,2.6770830154418945,-1.0000915583226089,2.7083330154418945,4.000045777065733,2.729166984558105,0.09923651318306814
4154,2000-03-09,2.666666984558105,2.71875,2.625,2.71875,229200.0,-0.02290076069131397,2.600021972790361,-4.999816900119271,28.000087890517648,29.33495497325401,0.13804800907069437,0.19309560853906138,0.5721765008810458,0.5319039473836606,41.67227026926508,0.10416698455810502,-0.10996185109837331,-0.1723955154418948,-0.36776801627768174,0.022976985393892146,-0.27008176585978827,-0.07470926502400133,0.2546849725557898,50.000286101748955,7.6658440132073835,0.09768625041789353,3,0.11458301544189498,0.270833015441895,0.6640622615814213,0.505208015441895,0.770833015441895,3,0.1289062346331793,26.999267600478362,2.729166984558105,1.6666259765625284,2.6770830154418945,-1.0000915583226089,2.7083330154418945,0.1289062346331793
4155,2000-03-10,2.65625,2.666666984558105,2.625,2.6458330154418945,169200.0,-0.003906368743613942,1.6666056333730523,-0.20000732426345205,29.787267198709685,29.92356458800587,0.11664011112794226,0.1920274729910778,0.5825934854391508,0.5423209319417657,41.44239681856381,0.041666984558105025,-0.10623041273705613,-0.16927084922790536,-0.376159957485072,0.0376182590292613,-0.2727154033564885,-0.06582629509932225,0.24482082061357469,50.000000000000156,6.459493713985829,0.10344455412858326,3,0.125,0.28125,0.6744792461395264,0.515625,0.760416984558105,4,0.16862757065716893,2.600021972790361,2.666666984558105,26.999267600478362,2.729166984558105,1.6666259765625284,2.6770830154418945,0.16862757065716893
4156,2000-03-13,2.6458330154418945,2.6875,2.6458330154418945,2.6875,185400.0,-0.003921688304227899,1.0,-3.9999084500595075,19.047681328119154,28.43637299310761,0.09271637695523838,0.1900368484537749,0.5930104699972563,0.5527379164998711,41.10007008160438,0.04166698455810547,-0.11260604563226595,-0.16562533378601074,-0.38148713444754856,0.050236466875527075,-0.2735562341167799,-0.05769443345524161,0.23617353686137932,42.8569560156425,1.9470662128887781,0.10793090033076895,3,0.08854198455810547,0.25520849227905273,0.6848962306976318,0.5260419845581055,0.53125,0,0.16535435057564696,1.6666056333730523,2.65625,2.600021972790361,2.666666984558105,26.999267600478362,2.729166984558105,0.16535435057564696
4157,2000-03-14,2.5,2.6875,2.5,2.666666984558105,486000.0,-0.055117996710589146,-1.2499957084737616,3.9999771119910172,11.111242976742176,26.41892060516278,0.20088702778340695,0.32202531088976105,0.7388434854391508,0.6985709319417657,40.80198925245856,0.1875,-0.1236668003821424,-0.2921874999999998,-0.5457688444252966,-0.03860615557470304,-0.4189781722126482,-0.16539682778735143,0.3640861400915911,0.0,-35.6208964391663,0.12679067221264845,3,0.14583349227905273,0.359375,0.8307292461395264,0.671875,0.572916984558105,1,0.2333332061767579,1.0,2.6458330154418945,1.6666056333730523,2.65625,2.600021972790361,2.666666984558105,0.2333332061767579
4158,2000-03-15,2.541666984558105,2.6145830154418945,2.4895830154418945,2.604166984558105,537000.0,0.0166667938232421,2.000045777065658,0.37499928474562794,15.789583580953149,25.07253918571028,0.13595874727968082,0.2687023753906681,0.6971765008810458,0.6569039473836606,40.1895832557058,0.125,-0.1319160744763952,-0.2343747138977057,-0.5088109001313259,0.040061472335914505,-0.3715928070145158,-0.0971566207808956,0.29329226432615885,22.727518633036148,-7.787405737724072,0.13721809311681005,3,0.07812452316284224,0.302083015441895,0.7890622615814213,0.630208015441895,0.6666660308837895,2,0.2131144772996152,-1.2499957084737616,2.5,1.0,2.6458330154418945,1.6666056333730523,2.65625,0.2131144772996152
4159,2000-03-16,2.729166984558105,2.75,2.6875,2.6875,508800.0,0.07377048257665386,-1.999977111991028,-0.6666717529296804,36.48653497121657,26.025819031842605,-0.05759833274179993,0.0743490954827366,0.4933200022312043,0.46940394738366065,38.96743168103773,0.20833301544189498,-0.14130329371295147,-0.04010391235351607,-0.31201260268210973,0.2318047779750776,-0.17605825751781312,0.09585043281078098,0.07125464098192191,92.0001318357764,62.82409076659147,0.1359543451642969,3,-0.10937547683715776,0.015624523162842241,0.6015622615814213,0.442708015441895,0.3125,3,0.16793879525700994,2.000045777065658,2.541666984558105,-1.2499957084737616,2.5,1.0,2.6458330154418945,0.16793879525700994
4160,2000-03-17,2.71875,2.75,2.697916984558105,2.7083330154418945,423600.0,-0.0038169099278444474,-2.333414716025203,0.2500057220022457,36.48653497121659,26.827850793934847,-0.054551013838512574,0.07464640386147536,0.48725802822548836,0.47982093194176567,39.067669300677835,0.052083015441894975,-0.14241276886937015,-0.04166674613952637,-0.30769190002420244,0.2243584077451497,-0.17467932308186462,0.09134583080281189,0.05058776453021352,88.00001464841962,58.4528666920786,0.13301257694233803,3,-0.09895849227905273,0.026041507720947266,0.5546875,0.453125,0.46875,4,0.26436781609195403,-1.999977111991028,2.729166984558105,2.000045777065658,2.541666984558105,-1.2499957084737616,2.5,0.26436781609195403
4161,2000-03-20,2.8020830154418945,2.8333330154418945,2.75,2.75,107400.0,0.03065122407058185,-2.2000073242634537,4.999816900119015,45.454534645507316,28.703751468832486,-0.13766391523152288,-0.013479795780147796,0.38975367885464696,0.39648791649987114,38.56964368831969,0.11458301544189453,-0.13655425601738846,0.04427046775817889,-0.2188948397754693,0.3074357752918271,-0.08731218600864521,0.175853121525003,-0.3125,90.9090909090909,55.244021795424274,0.13158265376682418,3,-0.140625,-0.057291507720947266,0.44791722297668457,0.36979198455810547,0.5416669845581055,0,0.2193311067978081,-2.333414716025203,2.71875,-1.999977111991028,2.729166984558105,2.000045777065658,2.541666984558105,0.2193311067978081
4162,2000-03-21,2.854166984558105,2.854166984558105,2.78125,2.8125,148800.0,0.018587589600016496,2.499988555995567,0.8000109863951721,54.7945274199637,30.773110553660665,-0.1810234359629601,-0.07429534758417411,0.3191100606290225,0.34440394738366065,38.18745240285828,0.07291698455810502,-0.12917809156523408,0.0994794368743892,-0.157146456541557,0.3561053302903354,-0.028833509833583904,0.2277923835823623,-0.35770896911621053,100.0,57.35229079760946,0.12831294670797314,3,-0.18229198455810502,-0.10937547683715776,0.37500000000000044,0.317708015441895,0.4791660308837895,1,0.11313845077420548,-2.2000073242634537,2.8020830154418945,-2.333414716025203,2.71875,-1.999977111991028,2.729166984558105,0.11313845077420548
4163,2000-03-22,2.875,2.9583330154418945,2.8645830154418945,2.875,357600.0,0.007299157882004748,-7.999725350178522,0.0,59.9999476843115,34.328650530748874,-0.20002986320728722,-0.10545765333354229,0.27823356081726835,0.32357093194176567,37.765512075403876,0.1041660308837895,-0.1205438863281798,0.123437452316284,-0.12521339759822814,0.37208830223079614,-0.0008879726409722899,0.2477628772735403,-0.3642336257934571,69.23085049068803,23.166601270963973,0.12432542495725614,3,-0.15104198455810547,-0.13020849227905273,0.34375,0.296875,0.5520830154418945,2,0.06884069028108009,2.499988555995567,2.854166984558105,-2.2000073242634537,2.8020830154418945,-2.333414716025203,2.71875,0.06884069028108009
4164,2000-03-23,2.885416984558105,2.8958330154418945,2.8125,2.885416984558105,169200.0,0.003623298976732192,7.0004577916129165,0.0,60.56334395857192,37.74821461517801,-0.19685542621775642,-0.12732508267200648,0.24882414189250568,0.31315394738366065,37.395984275104105,0.08333301544189453,-0.10783884362680496,0.1369794368743893,-0.10268965404097896,0.37664852778975755,0.017144891416704944,0.25681398233207364,-0.34779661187744093,72.00017578167903,22.31013883827565,0.11983454545768414,3,-0.1614589691162105,-0.14062547683715776,0.2916665077209477,0.286458015441895,0.6875,3,0.11191312472753157,-7.999725350178522,2.875,2.499988555995567,2.854166984558105,-2.2000073242634537,2.8020830154418945,0.11191312472753157
4165,2000-03-24,2.854166984558105,2.875,2.8125,2.875,315600.0,-0.01083032371655146,5.00009155413138,-100.0,59.7222398828128,42.26761001014397,-0.15039403060259593,-0.10818498695039169,0.26435673707904517,0.34440394738366065,37.45443878667566,0.07291698455810502,-0.102302470120061,0.10989608764648384,-0.11856924119323375,0.33836141648620144,-0.004336576773375178,0.22412875206634286,-0.2913038533117671,50.00022888218497,-3.4546615141988894,0.11423266441985885,3,-0.1302089691162105,-0.10937547683715776,0.30468726158142134,0.317708015441895,0.7291660308837895,4,0.06569342334013073,7.0004577916129165,2.885416984558105,-7.999725350178522,2.875,2.499988555995567,2.854166984558105,0.06569342334013073
4166,2000-03-27,2.8645830154418945,2.8645830154418945,2.8333330154418945,2.8333330154418945,118200.0,0.003649411873987596,1.0,-1.500022888532813,62.85712043610418,48.01715195007308,-0.14138537103990334,-0.13019879957441294,0.2363411988447015,0.33398791649987114,37.27340975786447,0.03125,-0.08518972164099115,0.12343711853027362,-0.09603226716476909,0.3429065042253163,0.01370242568275204,0.2331718113777952,-0.27799169114382316,47.05872849180063,-11.032557081498467,0.10973469284752141,3,-0.140625,-0.11979150772094727,0.29427123069763184,0.30729198455810547,0.6458339691162105,0,0.11272739620998262,5.00009155413138,2.854166984558105,7.0004577916129165,2.885416984558105,-7.999725350178522,2.875,0.11272739620998262
4167,2000-03-28,2.875,2.9270830154418945,2.875,2.8958330154418945,146400.0,0.003636475012925633,-4.00004577706569,-0.666656494140625,60.60602277440472,52.99675630490103,-0.10394556000353417,-0.14821483583506012,0.2057322282399614,0.32357093194176567,37.09869022903192,0.0625,-0.06756600373159749,0.13385410308837908,-0.08561528260666362,0.3533234887834218,0.02411941024085751,0.24358879593590066,-0.26610417423329924,42.857236278504026,-13.16058973138707,0.10973469284752141,3,-0.052083492279052734,-0.13020849227905273,0.27864599227905273,0.296875,0.7708330154418954,1,0.16304347826086962,1.0,2.8645830154418945,5.00009155413138,2.854166984558105,7.0004577916129165,2.885416984558105,0.16304347826086962
4168,2000-03-29,2.885416984558105,2.8958330154418945,2.854166984558105,2.875,212400.0,0.003623298976732192,1.666707358012663,-0.5000228885328237,67.21308030809689,56.410816897887734,-0.06758056282839675,-0.15855706241903134,0.17650703703733983,0.31315394738366065,36.43768323565521,0.04166603088378951,-0.042662179219939755,0.13906273841857875,-0.08918256963720905,0.36730804647436655,0.024940084390684625,0.25318539244647287,-0.2555549274108926,63.63681761812378,6.574524087591371,0.11412265402789394,3,-0.057291984558105025,-0.14062547683715776,0.21874976158142134,0.286458015441895,0.833333015441895,2,0.1552344195937374,-4.00004577706569,2.875,1.0,2.8645830154418945,5.00009155413138,2.854166984558105,0.1552344195937374
4169,2000-03-30,2.9583330154418945,3.0,2.875,2.875,170400.0,0.02527053499512011,-2.0000114441354526,7.999725350178863,71.64175841294093,60.31695283585711,-0.11685989297043342,-0.22495797667029427,0.08322743561246915,0.24023791649987114,34.948536621349504,0.125,0.008398936815318336,0.2005204677581789,-0.0463416784196613,0.4473826139360191,0.07708939466925901,0.32395154084709876,-0.3087627007970011,77.77760823567709,19.003156437757248,0.12343107308892007,3,-0.08333301544189453,-0.21354150772094727,0.14322948455810547,0.21354198455810547,0.7291669845581055,3,0.1584507212518742,1.666707358012663,2.885416984558105,-4.00004577706569,2.875,1.0,2.8645830154418945,0.1584507212518742
4170,2000-03-31,3.0,3.0208330154418945,2.9895830154418945,2.9895830154418945,226200.0,0.014084616011994733,-4.999816900119015,0.1250042915507948,74.28572549624833,63.520418485939445,-0.12788445825336847,-0.25855051191903433,0.02327607187138403,0.19857093194176567,33.43937523639507,0.0625,0.05977612787057929,0.22864580154418945,-0.04032339408345553,0.49761499717183444,0.09416120373036696,0.36313039935801195,-0.3223953105266979,88.88905843098959,26.940320929238133,0.13448459781382244,3,-0.09895849227905273,-0.24479198455810547,0.1015625,0.171875,0.6145830154418954,4,0.19097232818603493,-2.0000114441354526,2.9583330154418945,1.666707358012663,2.885416984558105,-4.00004577706569,2.875,0.19097232818603493
4171,2000-04-03,3.0625,3.09375,3.0208330154418945,3.03125,157800.0,0.02083333333333326,-1.7999780276119677,2.9999084500595075,93.54834422612919,67.82639813106894,-0.16713566023116178,-0.3089993203998129,-0.0611887762782537,0.13607093194176567,32.05056073079021,0.09375,0.08982572035370673,0.27343745231628436,-0.023266734777280362,0.5701416394098491,0.125085358769502,0.4217895458630667,-0.3505724779298385,86.9565044323524,16.46232436351798,0.14835209354678233,4,-0.109375,-0.27083349227905273,0.04166674613952637,0.109375,0.39583301544189453,0,0.1700679234095983,-4.999816900119015,3.0,-2.0000114441354526,2.9583330154418945,1.666707358012663,2.885416984558105,0.1700679234095983
4172,2000-04-04,3.0208330154418945,3.104166984558105,3.010416984558105,3.0625,307200.0,-0.013605545978156885,-2.0000457770656475,-1.333343505859375,87.0966884522583,70.83714710528525,-0.11101531917440965,-0.25324291295455303,-0.04343111649215725,0.17773791649987114,30.46481170935394,0.09375,0.1222898120995457,0.21458296775817853,-0.09438082180582086,0.5235467573221779,0.06010107297617884,0.36906486254017823,-0.2630867960201524,66.6664123535158,-9.462212545432976,0.15448189478199972,4,-0.0624995231628418,-0.22395801544189453,0.08333373069763184,0.15104198455810547,0.6875000000000009,1,0.16206919303832912,-1.7999780276119677,3.0625,-4.999816900119015,3.0,-2.0000114441354526,2.9583330154418945,0.16206919303832912
4173,2000-04-05,3.0,3.03125,2.96875,3.03125,143400.0,-0.006896447216843904,3.0,0.749994277997757,78.26081764498667,72.80353307044243,-0.07888162173176605,-0.22248642364473614,-0.04119785555854172,0.19857093194176567,28.27484630528922,0.0625,0.14184800052841684,0.18020830154418954,-0.13812888472959317,0.49854548781797225,0.021039708407298185,0.3393768946810809,-0.19375487345916698,54.54537888214277,-18.766958993585092,0.15916859313689138,4,-0.041666507720947266,-0.203125,0.11197924613952637,0.171875,0.6770830154418954,2,0.21527767181396507,-2.0000457770656475,3.0208330154418945,-1.7999780276119677,3.0625,-4.999816900119015,3.0,0.21527767181396507
4174,2000-04-06,3.010416984558105,3.1145830154418945,2.9895830154418945,3.0,186000.0,0.003472328186034934,-6.999755866825353,-0.3333435058593608,80.43479558875333,75.10492814888028,-0.07789407298861173,-0.21695340328497936,-0.06812634300514153,0.18815394738366065,26.192157113813163,0.125,0.15007149938307318,0.17343778610229466,-0.14719999883092738,0.4940755710355167,0.013118893635683637,0.3337566785689057,-0.16246279789485385,28.57170883551177,-41.11129508998623,0.16031889246661113,4,-0.03645896911621049,-0.2083339691162105,0.05729126930236861,0.16145801544189498,0.7604160308837904,3,0.2352939872035269,3.0,3.0,-2.0000457770656475,3.0208330154418945,-1.7999780276119677,3.0625,0.2352939872035269
4175,2000-04-07,3.104166984558105,3.104166984558105,3.0208330154418945,3.0208330154418945,74400.0,0.031141865223618392,1.0000000000000107,7.999816900119313,80.85108869695304,77.10425795564126,-0.14801787989651194,-0.290310388112212,-0.17428079783913342,0.09440394738366065,23.996916810497215,0.09375,0.15547344012630848,0.24479193687438938,-0.08513168649373748,0.5747155602425162,0.07983012519032595,0.4097537485584528,-0.2135521852902711,92.8575632532678,24.791286622106554,0.16496181168406351,4,-0.11979198455810502,-0.3020839691162105,-0.14062547683715776,0.06770801544189498,0.6354160308837904,4,0.1879193414348279,-6.999755866825353,3.010416984558105,3.0,3.0,-2.0000457770656475,3.0208330154418945,0.1879193414348279
4176,2000-04-10,3.0833330154418945,3.1145830154418945,3.072916984558105,3.09375,120600.0,-0.006711613524610804,-1.6667073580125873,-0.12500286100112218,74.99989596294624,78.70357719881255,-0.10380750641746594,-0.24772021198099514,-0.16399843709060313,0.11523791649987114,21.997911688160958,0.04166603088378951,0.15990854226140527,0.2020829677581788,-0.1262372373869578,0.5304031729033154,0.03792286518561072,0.3662430703307469,-0.15688330158621078,78.57138186074799,13.943687909429485,0.16416010257256827,4,-0.09895801544189453,-0.28125,-0.14322900772094727,0.08854198455810547,0.5520839691162109,0,0.172297315061138,1.0000000000000107,3.104166984558105,-6.999755866825353,3.010416984558105,3.0,3.0,0.172297315061138
4177,2000-04-11,3.0833330154418945,3.09375,3.041666984558105,3.072916984558105,76800.0,0.0,2.3333129882812784,-0.9999084500595501,73.80943557862297,79.43650556220432,-0.07950888633766118,-0.21268194971231402,-0.17409598365712098,0.11523791649987114,19.113211371477856,0.052083015441894975,0.16847623371646003,0.1729163169860839,-0.11380537198846197,0.45963800596062976,0.029555472498810964,0.3162771614733568,-0.12678197333241714,78.57138186074799,13.925903984589795,0.14336084448727301,4,-0.08854150772094727,-0.28125,-0.15364575386047363,0.08854198455810547,0.41666698455810547,1,0.12162163416080318,-1.6667073580125873,3.0833330154418945,1.0000000000000107,3.104166984558105,-6.999755866825353,3.010416984558105,0.12162163416080318
4178,2000-04-12,3.0833330154418945,3.15625,3.0625,3.0625,159600.0,0.0,-8.00013733119707,2.0000915583225662,73.17062278096607,79.60637938087379,-0.054179672608650975,-0.17920915951133587,-0.182722640872933,0.11523791649987114,16.20588747199502,0.09375,0.17503506754903997,0.14583301544189453,-0.09247147780801201,0.3841375086918011,0.02668076881694148,0.2649852620668476,-0.10149685759923033,56.24989271184404,-7.156882931831603,0.11915224662495325,4,-0.02083301544189453,-0.26041650772094727,-0.16666650772094727,0.08854198455810547,0.44791698455810547,2,0.20270272360133879,2.3333129882812784,3.0833330154418945,-1.6667073580125873,3.0833330154418945,1.0000000000000107,3.104166984558105,0.20270272360133879
4179,2000-04-13,3.1875,3.1875,3.0625,3.072916984558105,291000.0,0.033783890366826386,1.1818242349083221,5.5000686655985564,83.33323796608366,80.61165854418883,-0.13680751218441145,-0.26064164340422824,-0.29549115120377145,0.011070931941765672,14.876377157027438,0.125,0.1874777136657051,0.22708334922790518,-0.014987452361166387,0.46915415081697676,0.1060479484333694,0.34811875002244097,-0.17426935056901538,100.0,33.45581132244634,0.12103540079453577,4,-0.109375,-0.34895849227905273,-0.32291674613952637,-0.015625,0.40625,3,0.1535946715111829,-8.00013733119707,3.0833330154418945,2.3333129882812784,3.0833330154418945,-1.6667073580125873,3.0833330154418945,0.1535946715111829
4180,2000-04-14,3.4375,3.479166984558105,3.197916984558105,3.2083330154418945,531600.0,0.07843137254901955,-1.2500085831015817,2.0000083229989354,88.73233261681656,80.07654614315409,-0.3556188925653121,-0.4785703456489836,-0.547671081751318,-0.23892906805823433,14.057524311988418,0.291666984558105,0.20287728646702075,0.44114584922790545,0.143181714842751,0.7391099836130599,0.29216378203532845,0.5901279164204825,-0.3894154804552121,90.47611781529028,20.58036367089977,0.1489820671925772,4,-0.21354150772094727,-0.453125,-0.578125,-0.265625,0.05208301544189453,4,0.09696960449218772,1.1818242349083221,3.1875,-8.00013733119707,3.0833330154418945,2.3333129882812784,3.0833330154418945,0.09696960449218772
4181,2000-04-17,3.416666984558105,3.4583330154418945,3.354166984558105,3.416666984558105,295800.0,-0.006060513583096672,1.500022888532829,0.0,86.11108638625285,79.96703480248682,-0.31208288260752814,-0.43145435712174374,-0.5289692018358649,-0.21809605261633935,14.096057284417743,0.1041660308837895,0.20939935306170732,0.3895836353301996,0.051865782982693176,0.727301487677706,0.2207247091564466,0.5584425615039526,-0.354166984558105,85.71428571428571,11.886178231090113,0.16885892617375312,4,-0.1927084922790523,-0.432291984558105,-0.557291984558105,-0.24479198455810502,0.04166603088378951,0,0.09451200024562967,-1.2500085831015817,3.4375,1.1818242349083221,3.1875,-8.00013733119707,3.0833330154418945,0.09451200024562967
4182,2000-04-18,3.1770830154418945,3.385416984558105,3.1770830154418945,3.385416984558105,439200.0,-0.07012213077804452,1.0000000000000042,-100.0,64.89356521468117,78.48178453245288,-0.05364539034912541,-0.1754324389230142,-0.2956875512580317,0.02148791649987114,13.74398958645553,0.2395839691162105,0.2050909398319689,0.13385386466979998,-0.19990920747825403,0.467616936817854,-0.03302767140422702,0.300735400743827,-0.031249618530273526,27.499902725293975,-45.65031142017436,0.16688153607402706,4,0.05729198455810547,-0.19270801544189453,-0.3593747615814209,-0.005208015441894531,0.29166698455810547,1,0.14426250963179887,1.500022888532829,3.416666984558105,-1.2500085831015817,3.4375,1.1818242349083221,3.1875,0.14426250963179887
4183,2000-04-19,3.072916984558105,3.1770830154418945,3.041666984558105,3.1458330154418945,289800.0,-0.03278668841119381,1.0000000000000067,0.3499958801395288,55.67012741859366,75.73015473576847,0.06923214789302046,-0.058687661576209305,-0.1934554091683265,0.12565394738366065,13.99250393823325,0.1354160308837895,0.18068666839302638,0.019791984558104936,-0.3045733903974215,0.34415735951363136,-0.14239070291965827,0.18197467203586815,0.40625,7.142857142857142,-62.71950649481256,0.16218268747776313,4,0.17708301544189498,-0.08854198455810502,-0.32031273841857866,0.09895801544189498,0.3854160308837895,2,0.13898293302033693,1.0000000000000042,3.1770830154418945,1.500022888532829,3.416666984558105,-1.2500085831015817,3.4375,0.13898293302033693
4184,2000-04-20,3.2083330154418945,3.2083330154418945,3.041666984558105,3.072916984558105,208200.0,0.04406758515256892,1.461540628477266,-1.8571503309006199,59.43394515301826,73.35047211977572,-0.03928872727744892,-0.17778643392528481,-0.3275925764468628,-0.00976208350012886,13.946635364086667,0.1666660308837895,0.16764691430472434,0.1390622138977049,-0.18228726619704938,0.4604116939924592,-0.021612526149672018,0.2997369539450818,0.26208396911621046,38.0950927734376,-28.14766905988286,0.16067474004737706,4,0.05208396911621049,-0.1249995231628418,-0.4765622615814209,-0.03645801544189453,0.28125,3,0.10064945970505157,1.0000000000000067,3.072916984558105,1.0000000000000042,3.1770830154418945,1.500022888532829,3.416666984558105,0.10064945970505157
4185,2000-04-24,3.041666984558105,3.25,3.041666984558105,3.2395830154418945,205200.0,-0.05194785892911247,-1.1052667084276921,-1.461540628477258,49.13794396181932,70.47692189742827,0.13139715452881173,0.0038439426514798036,-0.16055055336663715,0.15690394738366065,13.986663539648712,0.20833301544189498,0.16555653044372498,-0.03697881698608452,-0.3424536245705947,0.26849599059842566,-0.18971622077833983,0.1157585868061708,0.42017499999999997,0.0,-60.994428200085316,0.1527374037922552,4,0.21875,0.046875,-0.35937547683715776,0.13020801544189498,0.458333015441895,0,0.18150672583313776,1.461540628477266,3.2083330154418945,1.0000000000000067,3.072916984558105,1.0000000000000042,3.1770830154418945,0.18150672583313776
4186,2000-04-25,3.1875,3.197916984558105,3.072916984558105,3.0833330154418945,121200.0,0.04794509595634833,-1.0000152589054645,-0.5263190863971462,56.34922307275904,68.53689828566563,0.00211672447450173,-0.12285539628231668,-0.3043052320867652,0.011070931941765672,14.028854887556808,0.15625,0.16578057651147926,0.09270834922790527,-0.1989504878831223,0.38436718633893285,-0.05312106932760852,0.23853776778341906,0.265938484558105,42.42414994673309,-17.11532922206014,0.14582941855551373,4,0.07291698455810502,-0.07291650772094727,-0.5052084922790527,-0.015625,0.34375,1,0.09477114209941795,-1.1052667084276921,3.041666984558105,1.461540628477266,3.2083330154418945,1.0000000000000067,3.072916984558105,0.09477114209941795
4187,2000-04-26,3.34375,3.34375,3.15625,3.15625,190200.0,0.0490196078431373,1.0,1.7999945068527012,61.87050880948459,67.28133006661213,-0.1266242722683213,-0.2552753334828415,-0.45527517969646336,-0.14517906805823433,14.975060379471255,0.1875,0.1630328971001429,0.22552084922790527,-0.06710563400886027,0.5181473324646708,0.0792076076095225,0.37183409084628805,0.10145305455810494,100.0,38.18351405827882,0.14631324161838286,4,-0.08333301544189498,-0.21354150772094727,-0.6406252384185791,-0.171875,0.20833301544189453,2,0.03426781770224885,-1.0000152589054645,3.1875,-1.1052667084276921,3.041666984558105,1.461540628477266,3.2083330154418945,0.03426781770224885
4188,2000-04-27,3.3333330154418945,3.375,3.3125,3.3333330154418945,130800.0,-0.0031153598678446137,-2.00004577706569,0.0,61.1510620780504,64.81664385683065,-0.08606621523815594,-0.2209070643650568,-0.43891868192392813,-0.13476208350012886,15.855697350610964,0.0625,0.16712464541476102,0.19270806312561017,-0.09338373594639027,0.4787998621976106,0.04966216358960995,0.3357539626616104,0.1037993177162102,87.4998927115371,20.590925165955625,0.1430458995360001,4,-0.0729160308837895,-0.1874995231628418,-0.6249997615814209,-0.16145801544189453,0.21875,3,0.04062509924174296,1.0,3.34375,-1.0000152589054645,3.1875,-1.1052667084276921,3.041666984558105,0.04062509924174296
4189,2000-04-28,3.4270830154418945,3.4270830154418945,3.3333330154418945,3.3333330154418945,76200.0,0.0281250026822093,1.0,100.0,61.151062078050394,61.752058241412186,-0.15897536224713305,-0.2927482578849836,-0.5255173256227499,-0.22851208350012886,17.275421739585667,0.09375,0.17629231536373213,0.2630205631256102,-0.03667120894150777,0.5627123351927281,0.1131746770920512,0.41286644915916915,0.002140010744210219,100.0,34.87080950934066,0.14984588603355906,4,-0.17708301544189453,-0.2812495231628418,-0.6927082538604736,-0.25520801544189453,0.07291698455810547,4,0.009118541879257869,-2.00004577706569,3.3333330154418945,1.0,3.34375,-1.0000152589054645,3.1875,0.009118541879257869
4190,2000-05-01,3.572916984558105,3.5833330154418945,3.4270830154418945,3.4270830154418945,182400.0,0.04255338095374572,-1.1428478007821186,1.5555623372395786,65.56294040824045,59.46893091052192,-0.31690646022231794,-0.41472307163558897,-0.6633653245344462,-0.37434605261633935,18.845684644384054,0.15625,0.19178773630881718,0.38020868301391575,0.03978917451939212,0.7206281915084394,0.20999892876665394,0.5504184372611776,-0.53125,97.95930569309235,33.104044240052076,0.17020975424726192,5,-0.260416984558105,-0.37500047683715776,-0.8385422229766841,-0.401041984558105,-0.010416984558105025,0,-0.023323791030234964,1.0,3.4270830154418945,-2.00004577706569,3.3333330154418945,1.0,3.34375,-0.023323791030234964
4191,2000-05-02,3.5833330154418945,3.65625,3.5520830154418945,3.572916984558105,195600.0,0.0029152736906026266,-2.999963379353279,0.07142390039106253,65.78948636465482,59.568477704963435,-0.336590807019145,-0.40487721291847034,-0.6641664704028223,-0.38476208350012886,20.02321499911866,0.10416698455810547,0.19334063860768458,0.3645830631256102,-0.011693979880926353,0.7408601061321467,0.1764445416223417,0.5527215846288787,-0.5308327102661137,85.4166030883789,21.375299871254356,0.18813852150326826,5,-0.2343745231628418,-0.33854150772094727,-0.8489582538604736,-0.41145801544189453,-0.08333301544189453,1,-0.023255727302704532,-1.1428478007821186,3.572916984558105,1.0,3.4270830154418945,-2.00004577706569,3.3333330154418945,-0.023255727302704532
4192,2000-05-03,3.510416984558105,3.5833330154418945,3.5,3.5833330154418945,184800.0,-0.020348661586731542,1.2857254963509377,-7.00036623329035,62.89311580225044,60.37103196981419,-0.23626461928795628,-0.30925798034132823,-0.5842994771212102,-0.31184605261633935,21.02121927509961,0.08333301544189453,0.15937214632607644,0.2671878337860103,-0.11845991463611494,0.6528355822081355,0.0743639595749479,0.4600117079970727,-0.43376669158935544,57.57585005326692,-7.143220482014897,0.1928238742110626,5,-0.1614584922790523,-0.2552084922790523,-0.7760422229766841,-0.338541984558105,0.0,2,0.0059346270068589835,-2.999963379353279,3.5833330154418945,-1.1428478007821186,3.572916984558105,1.0,3.4270830154418945,0.0059346270068589835
4193,2000-05-04,3.6458330154418954,3.6458330154418954,3.510416984558105,3.510416984558105,94800.0,0.038575483049298365,-1.0000000000000067,-1.857150330900632,63.58026051883361,60.831733677127005,-0.3149907229840112,-0.4150909416369464,-0.7117192988182159,-0.44726208350012975,22.578136798548076,0.1354160308837904,0.13062753959204665,0.37031221389770597,-0.037122461710935806,0.7777468895063477,0.1665948760933853,0.5740295517020266,-0.5459987341918957,96.77409828028722,35.00931423635532,0.20371733780432089,5,-0.2968745231628427,-0.3906245231628427,-0.8619790077209482,-0.4739580154418954,-0.20833301544189542,3,-0.025714287956393966,1.2857254963509377,3.510416984558105,-2.999963379353279,3.5833330154418945,-1.1428478007821186,3.572916984558105,-0.025714287956393966
4194,2000-05-05,3.71875,3.71875,3.6458330154418954,3.6458330154418954,101400.0,0.02000008893694938,1.0,0.5384664140738222,59.31036050370503,61.962002181780974,-0.3440740131264075,-0.4555782398544017,-0.7759637298730682,-0.5201790680582343,23.67268886645285,0.07291698455810458,0.1375207393718254,0.407812547683716,-0.02495081934860144,0.8405759147160334,0.19143086416755706,0.6241942311998749,-0.5966590900000002,100.0,40.13752372771274,0.21638168351615875,5,-0.32291650772094727,-0.421875,-0.9322917461395264,-0.546875,-0.19791698455810547,4,-0.044818012654280426,-1.0000000000000067,3.6458330154418954,1.2857254963509377,3.510416984558105,-2.999963379353279,3.5833330154418945,-0.044818012654280426
4195,2000-05-08,3.6875,3.71875,3.6770830154418954,3.7083330154418954,39000.0,-0.008403361344537785,1.0,-0.28570868046928677,58.90411216605935,62.24587874770323,-0.23644294003334654,-0.3988340948636866,-0.7358896729076827,-0.48892906805823433,24.826391888188624,0.04166698455810458,0.1654052626012943,0.3473958969116211,-0.10488046990298416,0.7996722637262264,0.12125771350431824,0.5735340803189239,-0.5296095446,85.71428571428571,27.91889425838879,0.2261381834073027,5,-0.25,-0.34375,-0.8776042461395264,-0.515625,-0.14583301544189498,0,-0.05084745762711862,1.0,3.71875,-1.0000000000000067,3.6458330154418954,1.2857254963509377,3.510416984558105,-0.05084745762711862
4196,2000-05-09,3.6145830154418954,3.6875,3.6145830154418954,3.6770830154418954,159600.0,-0.01977409750728265,-1.3333435058593466,3.000045777065562,66.15387649090387,62.72180849008315,-0.1079224527987308,-0.2994283753359559,-0.6544781782498434,-0.41601208350012975,25.754597067174224,0.07291698455810458,0.17867378693217573,0.2479164123535167,-0.20326380269678035,0.6990966274038137,0.022326304828368393,0.473506519878665,-0.42304098736589557,52.38080705915219,-8.86478585567756,0.2255901075251485,5,-0.09895801544189542,-0.2708330154418954,-0.7864582538604745,-0.4427080154418954,-0.041666030883790395,1,-0.014409135222345437,1.0,3.6875,1.0,3.71875,-1.0000000000000067,3.6458330154418954,-0.014409135222345437
4197,2000-05-10,3.4583330154418945,3.625,3.447916984558105,3.625,88800.0,-0.04322766950779211,1.1249921322019016,2.6666717529296875,63.703699684922526,63.005434890846715,0.07408082034104835,-0.11978530046846592,-0.4896951202622666,-0.25976208350012886,26.593864927078346,0.17708301544189498,0.21821414337742384,0.07291641235351554,-0.35946270854949613,0.5052955332565272,-0.14327314809799008,0.28910597280502115,-0.23515850905045488,3.845923609717435,-61.589477000370344,0.21618956045150575,5,0.06770849227905273,-0.11458301544189453,-0.5859372615814209,-0.28645801544189453,0.0625,2,0.012048285798983871,-1.3333435058593466,3.6145830154418954,1.0,3.6875,1.0,3.71875,0.012048285798983871
4198,2000-05-11,3.7083330154418954,3.7083330154418954,3.479166984558105,3.479166984558105,192600.0,0.07228916327135626,-1.0000000000000038,-1.3749935627106504,66.43836990847228,63.59291353867137,-0.13089657076913186,-0.3378846039597665,-0.7250588021585749,-0.5097620835001297,27.122592172621175,0.2500000000000009,0.2453061494966744,0.2916664123535164,-0.139124747297259,0.7224575720042918,0.07627083252812872,0.5070619921789041,-0.4554239794339421,96.15372426396831,26.13387781705154,0.2153955798253877,5,-0.13541650772094815,-0.3645830154418954,-0.830728769302369,-0.5364580154418954,-0.01041603088378995,3,-0.053370619644904305,1.1249921322019016,3.4583330154418945,-1.3333435058593466,3.6145830154418954,1.0,3.6875,-0.053370619644904305
4199,2000-05-12,3.6770830154418954,3.7291669845581055,3.6770830154418954,3.7083330154418954,64800.0,-0.008426967014524278,-2.333374023437443,-0.13636401468176934,72.93231840541222,64.4117333161349,-0.06755929826445817,-0.2825628016858879,-0.6775547944696716,-0.47851208350012975,27.47829571298833,0.05208396911621005,0.25180440509994595,0.2359372615814217,-0.1956631041955892,0.6675376273584326,0.020137078692916255,0.45173744446992714,-0.3962235215944192,81.48125542534757,2.496785504459254,0.21580018288850542,5,-0.08854103088378995,-0.3177080154418954,-0.799478769302369,-0.5052080154418954,-0.1354160308837904,4,-0.06515572654622359,-1.0000000000000038,3.7083330154418954,1.1249921322019016,3.4583330154418945,-1.3333435058593466,3.6145830154418954,-0.06515572654622359
4200,2000-05-15,3.7708330154418954,3.7708330154418954,3.6770830154418954,3.6770830154418954,97200.0,0.025495752912375824,1.0,-3.0,71.87499329447587,65.08790075278168,-0.1455931927677847,-0.36897758420823656,-0.7536262811619374,-0.5722620835001297,26.255237814454613,0.09375,0.26492319760201877,0.31302061080932697,-0.1430379066105325,0.7690791282291864,0.08499135209939723,0.5410498695192567,-0.4541089223375687,100.0,15.713804500226047,0.2280292587099297,5,-0.16145801544189542,-0.37500000000000044,-0.8828125000000009,-0.6718750000000004,-0.3333330154418954,0,-0.06629834813056656,-2.333374023437443,3.6770830154418954,-1.0000000000000038,3.7083330154418954,1.1249921322019016,3.4583330154418945,-0.06629834813056656
4201,2000-05-16,3.7395830154418954,3.8020830154418954,3.7291669845581055,3.78125,163200.0,-0.008287293516320737,-1.3333485923552253,-0.4444478352864489,66.37930149980784,65.47525471917696,-0.10040717035833735,-0.3291719392494681,-0.7040247590839694,-0.5410120835001297,25.018978814197713,0.07291603088378995,0.27253248761954385,0.26562480926513743,-0.20686857851390883,0.7381181970441837,0.0293781153756143,0.5018715031546606,-0.37744803010381167,82.35290949726695,0.05215718785723311,0.23624669388952316,5,-0.11458301544189542,-0.3177080154418954,-0.8463540077209482,-0.7135415077209482,-0.4062500000000009,1,-0.05292462557096178,1.0,3.7708330154418954,-2.333374023437443,3.6770830154418954,-1.0000000000000038,3.7083330154418954,-0.05292462557096178
4202,2000-05-17,3.6354169845581055,3.71875,3.6354169845581055,3.71875,183600.0,-0.02785498555685384,1.0,1.9999771119910705,61.60003574222238,65.25522974399793,0.026099420666325646,-0.19911692846341644,-0.5813318208367386,-0.4368460526163398,25.181899490597182,0.10416603088378995,0.2572322541457637,0.13854207992553702,-0.31749763763865113,0.5945817974897252,-0.08947777885655706,0.3665619387076311,-0.22048823560756414,48.387192042574995,-31.882136883347655,0.22801985878209402,5,-0.010416984558105469,-0.21354198455810547,-0.7421879768371582,-0.6562504768371582,-0.45833396911621094,2,-0.017191975574047502,-1.3333485923552253,3.7395830154418954,1.0,3.7708330154418954,-2.333374023437443,3.6770830154418954,-0.017191975574047502
4203,2000-05-18,3.5,3.6354169845581055,3.4895830154418945,3.6354169845581055,352200.0,-0.03724936785334565,1.1538504876932287,1.6250100136185213,52.71319204867485,64.52221102677235,0.15494909236673537,-0.03168808609729323,-0.43025858029836783,-0.30142906805823433,26.051647199248983,0.14583396911621094,0.23675365428935358,-0.01822905540466291,-0.4283683172746202,0.3919102064652944,-0.22329868633964178,0.18684057553031597,-0.038612739070496005,3.3334350585937407,-71.36505306610188,0.20506963093497874,5,0.125,-0.078125,-0.6015627384185791,-0.5416669845581055,-0.22916698455810547,3,0.005952290126255644,1.0,3.6354169845581055,-1.3333485923552253,3.7395830154418954,1.0,3.7708330154418954,0.005952290126255644
4204,2000-05-19,3.53125,3.53125,3.4583330154418945,3.510416984558105,325800.0,0.008928571428571397,6.00013733119707,-0.15384344519173537,48.30506962284106,63.34453963308143,0.10538786097730135,-0.03953239604019121,-0.4431515284364931,-0.33267906805823433,26.704487438372038,0.07291698455810547,0.2267382837177503,-0.003124904632568537,-0.38644495438407267,0.3801951451189356,-0.19478492950832038,0.1885351202431833,0.2708330154418954,21.212213689630627,-48.45601953202072,0.19166002487575198,5,0.09375,-0.109375,-0.5885417461395264,-0.5989584922790527,-0.13541698455810547,4,0.04719773014034856,1.1538504876932287,3.5,1.0,3.6354169845581055,-1.3333485923552253,3.7395830154418954,0.04719773014034856
4205,2000-05-22,3.59375,3.6041669845581055,3.5,3.53125,239400.0,0.017699115044247815,1.499988555995514,3.000045777065626,50.40651677314332,61.59483299777471,0.0315038856953902,-0.06171520084949256,-0.4858539165447131,-0.39517906805823433,27.291145145695765,0.10416698455810547,0.20579356469938404,0.031770944595336914,-0.27377852154236715,0.337320410733041,-0.1210037884735149,0.18454567766418872,0.20145801544189545,39.39403187144876,-27.113832509330678,0.15277473306885203,5,0.03125,-0.171875,-0.6354167461395264,-0.703125,-0.052083015441894975,0,-0.014492665166440322,6.00013733119707,3.53125,1.1538504876932287,3.5,1.0,3.6354169845581055,-0.014492665166440322
4206,2000-05-23,3.4895830154418945,3.572916984558105,3.479166984558105,3.572916984558105,153600.0,-0.028985595703124978,1.2499828339932948,-1.333343505859368,49.20632498604913,59.98401358678878,0.12971596222869364,0.06982334205251428,-0.3623557437598648,-0.29101208350012886,27.858528620836754,0.11458301544189498,0.18650544164058136,-0.08750019073486337,-0.3404433624159928,0.16544298094626608,-0.21397177657542832,0.03897139510570158,0.2988875000000011,11.999985351580381,-53.33938199935919,0.12647158584056484,5,0.14062500000000044,-0.06770801544189453,-0.38541626930236816,-0.5052080154418945,-0.05208301544189453,1,-0.014925283396732492,1.499988555995514,3.59375,6.00013733119707,3.53125,1.1538504876932287,3.5,-0.014925283396732492
4207,2000-05-24,3.4583330154418945,3.4895830154418945,3.4375,3.479166984558105,111600.0,-0.008955224696393316,1.500022888532845,0.25000572200223903,42.241383392658385,57.29545952947611,0.17988253220894768,0.11604757616052819,-0.3070377627932954,-0.25976208350012886,27.516594027517648,0.05208301544189453,0.16780462964619103,-0.12447934150695783,-0.359742659961642,0.11078397694772635,-0.2421110007342997,-0.006847682279615963,0.3235347500000012,10.526138263681089,-48.73692519318577,0.11763165922734206,5,0.16145849227905318,-0.03645801544189453,-0.35416626930236816,-0.47395801544189453,0.02864599227905318,2,-0.03614458163567802,1.2499828339932948,3.4895830154418945,1.499988555995514,3.59375,6.00013733119707,3.53125,-0.03614458163567802
4208,2000-05-25,3.46875,3.5,3.4583330154418945,3.4583330154418945,91200.0,0.003012140390064255,-6.999816900119015,-0.5000000000000107,39.090915143979096,53.5353036115391,0.1474082938441006,0.12258063637301486,-0.29411274744497984,-0.27017906805823433,27.017389925939682,0.04166698455810547,0.14302289631309062,-0.12083320617675763,-0.3324735810173247,0.09080716866380945,-0.22665339359704095,-0.015013018756474317,0.29934305482421975,18.749964237281347,-33.89945936762142,0.1058201874202835,5,0.1510415077209477,-0.046875,-0.359375,-0.484375,0.09375,3,-0.08408417572846283,1.500022888532845,3.4583330154418945,1.2499828339932948,3.4895830154418945,1.499988555995514,3.59375,-0.08408417572846283
4209,2000-05-26,3.4583330154418945,3.479166984558105,3.4583330154418945,3.46875,85800.0,-0.0030030946473817988,-2.9999999999999147,-1.0,39.81480932039956,49.97306094775284,0.1380498190272741,0.14277919530990157,-0.26603815798421815,-0.264062489210934,26.22513458051547,0.020833969116210493,0.1323723772112455,-0.13281269073486346,-0.33981220850785165,0.07418682703812474,-0.23631244962135733,-0.029312931848369583,0.29653631718935625,12.49978542368808,-34.48138940603819,0.10349975888649403,5,0.16145849227905318,-0.03645801544189453,-0.34114551544189453,-0.47395801544189453,0.04166698455810547,4,-0.05421687245351703,-6.999816900119015,3.46875,1.500022888532845,3.4583330154418945,1.2499828339932948,3.4895830154418945,-0.05421687245351703
4210,2000-05-30,3.4895830154418945,3.4895830154418945,3.447916984558105,3.479166984558105,126600.0,0.009036145408919394,7.000366233290691,-0.9999084500595501,44.230772616593185,47.51211329406233,0.07007848400827932,0.1106384050117919,-0.2785675418630511,-0.29930850672270015,24.682235202251725,0.04166603088378951,0.09556108876925418,-0.09739599227905282,-0.30923866878002704,0.11444668422192139,-0.20331733052953993,0.008525345971434284,0.25259154388410643,38.461213423007976,-7.5132081616230835,0.10592133825048702,5,0.08854198455810547,-0.06770801544189453,-0.31770777702331543,-0.5052080154418945,0.010416984558105469,1,-0.02686567408918006,-2.9999999999999147,3.4583330154418945,-6.999816900119015,3.46875,1.500022888532845,3.4583330154418945,-0.02686567408918006
4211,2000-05-31,3.5,3.510416984558105,3.479166984558105,3.5,76200.0,0.002985165996054251,1.9999084500596354,0.0,52.222236915856,46.47013564668829,0.02470017615480291,0.09871962312063953,-0.27244336865555496,-0.3128698856410965,22.820975064248795,0.03125,0.05042622249268014,-0.08281235694885236,-0.2982053163167544,0.13258060241904968,-0.19050883663280338,0.024884122735098657,0.2299875769529609,85.71391203128526,32.98905574805643,0.10769647968395091,5,0.036458492279052734,-0.0625,-0.325520515441895,-0.515625,-0.020833015441894975,2,0.01190485273088715,7.000366233290691,3.4895830154418945,-2.9999999999999147,3.4583330154418945,-6.999816900119015,3.46875,0.01190485273088715
4212,2000-06-01,3.53125,3.53125,3.479166984558105,3.5,222000.0,0.008928571428571397,2.3333129882812784,100.0,37.68119787969451,44.79991407235714,-0.025568627362486218,0.07284521745613937,-0.2881271192060497,-0.34944302273467365,21.382173670468454,0.052083015441894975,-0.0008511126878305575,-0.05260400772094709,-0.26672054705305603,0.16151253161116186,-0.15966227738700134,0.05445426194510716,0.1870380738748425,100.0,50.58878686367025,0.10705826966605447,6,-0.010416507720947266,-0.05208349227905229,-0.3437497615814209,-0.546875,-0.11458301544189498,3,-0.026548672566371723,1.9999084500596354,3.5,7.000366233290691,3.4895830154418945,-2.9999999999999147,3.4583330154418945,-0.026548672566371723
4213,2000-06-02,3.5520830154418945,3.5520830154418945,3.5208330154418945,3.5520830154418945,89400.0,0.005899614992394886,1.0,0.0,41.176478508014846,44.007848392932004,-0.04273026703293281,0.047040352995300516,-0.2935024745039643,-0.37619737678005194,19.6613768249717,0.03125,-0.04095164991175926,-0.027083492279052823,-0.2395856455319083,0.18541866097380266,-0.13333456890548057,0.07916758434737492,0.15497353547795445,100.0,52.38808512082256,0.10625107662642777,6,-0.031249523162841797,0.0052084922790531785,-0.35677027702331543,-0.5677080154418945,-0.125,4,-0.018328402640907182,2.3333129882812784,3.53125,1.9999084500596354,3.5,7.000366233290691,3.4895830154418945,-0.018328402640907182
4214,2000-06-05,3.5520830154418945,3.6666669845581055,3.5520830154418945,3.59375,68400.0,0.0,-4.499988555995514,-100.0,32.203408240978916,41.985280778247066,-0.044102140187920025,0.0357466180965238,-0.2780619328195568,-0.3815135270432881,17.8407557855448,0.11458396911621094,-0.06988334279495767,-0.01875014305114764,-0.2210306176669925,0.18353033156469722,-0.11989038035906985,0.08239009425677457,0.14419127344116056,47.61875697544654,6.359556081458855,0.10114023730792233,6,4.76837158203125e-07,0.015625000000000444,-0.34895777702331543,-0.5677080154418945,-0.1666660308837895,0,0.0029326410764669575,1.0,3.5520830154418945,2.3333129882812784,3.53125,1.9999084500596354,3.5,0.0029326410764669575
4215,2000-06-06,3.5,3.6041669845581055,3.5,3.5625,212400.0,-0.014662668416102642,-2.333343505859375,1.499988555995514,31.147575429659724,39.978753049759355,-0.0075053364827266655,0.07701074997975699,-0.20981779932764466,-0.3331075990757464,15.751562213252846,0.10416698455810547,-0.07680988334519867,-0.061458158493041815,-0.2582781277335662,0.13536181074748255,-0.15986814311330422,0.03695182612722059,0.18592331732773282,11.110941569010627,-23.91951529476504,0.09840998462026225,6,0.052083492279052734,0.11458301544189498,-0.30208325386047363,-0.515625,-0.13541698455810547,1,0.0,-4.499988555995514,3.5520830154418945,1.0,3.5520830154418945,2.3333129882812784,3.53125,0.0
4216,2000-06-07,3.5625,3.5625,3.46875,3.5,99600.0,0.017857142857142794,2.0,-1.0,43.859632215588675,40.1585584745294,-0.06545792970265785,0.010971259192832594,-0.2554330097540074,-0.3997902150983279,14.043021715861121,0.09375,-0.07762773152971958,0.003645992279052823,-0.19158621999473535,0.198878204552841,-0.09397011385784149,0.10126209841594713,0.11348638463462368,47.36834497014904,13.447966808496759,0.09761610613689414,6,-0.005208015441894531,0.05729150772094771,-0.30729174613952637,-0.5260419845581055,-0.22916698455810547,2,-0.01754385964912286,-2.333343505859375,3.5,-4.499988555995514,3.5520830154418945,1.0,3.5520830154418945,-0.01754385964912286
4217,2000-06-08,3.5,3.541666984558105,3.5,3.541666984558105,123600.0,-0.01754385964912286,1.0000000000000213,-0.6666717529296804,50.0,41.37067901408727,0.00399412029566415,0.08090072063335807,-0.1767621697832218,-0.34304298942522493,13.626299791302712,0.0625,-0.0884173710392484,-0.06093735694885272,-0.252507982554083,0.1306332686563776,-0.15672266975146787,0.034847955853762436,0.16644692924923854,15.789448323383013,-21.09117626368065,0.09578531280261521,6,0.05729198455810547,0.11979150772094771,-0.203125,-0.42708349227905273,-0.44791698455810547,3,-0.005952290126255755,2.0,3.5625,-2.333343505859375,3.5,-4.499988555995514,3.5520830154418945,-0.005952290126255755
4218,2000-06-09,3.510416984558105,3.53125,3.5,3.5,64200.0,0.002976281302315753,-4.999816900119015,-0.25000572200223503,47.91670242938527,42.27088935953013,0.00012198985316391742,0.05786277221600278,-0.17088968233633706,-0.35837896010090997,12.7697294339471,0.03125,-0.08973049929784116,-0.04062457084655824,-0.22020887853345483,0.13895973684033835,-0.13041672469000654,0.04916758299689006,0.14687206752116388,21.052758383084715,-17.07410972773554,0.08979215384344835,6,0.046875000000000444,0.10937452316284269,-0.2083334922790523,-0.43750047683715776,-0.635416984558105,4,-0.026706229035580287,1.0000000000000213,3.5,2.0,3.5625,-2.333343505859375,3.5,-0.026706229035580287
4219,2000-06-12,3.4375,3.5,3.4375,3.5,105000.0,-0.020771602028721303,1.0,-5.999816900119271,34.6939156820101,41.21123858902089,0.07797269863212897,0.11795828149780485,-0.08454533512964169,-0.29185285568214603,11.555706958131958,0.07291698455810502,-0.07985793166163102,-0.10156240463256827,-0.2776755387469456,0.07455072948180907,-0.18961897168975694,-0.013505837575379598,0.21099748999609824,0.0,-36.3982201435869,0.08805656705718864,6,0.11458349227905273,0.1822915077209477,-0.13541650772094727,-0.36458349227905273,-0.6041669845581055,0,-0.003030395507812478,-4.999816900119015,3.510416984558105,1.0000000000000213,3.5,2.0,3.5625,-0.003030395507812478
4220,2000-06-13,3.5208330154418945,3.5208330154418945,3.447916984558105,3.447916984558105,79800.0,0.02424233176491475,1.0000000000000122,-1.166656494140632,53.191485217174495,41.318932844722944,-0.0005155506613130356,0.015742717003363715,-0.15454906483287667,-0.3801591085261813,10.135398923358427,0.08333301544189453,-0.06416191740983024,-0.005729389190674006,-0.1440006067545867,0.1325418283732387,-0.07486499797263013,0.06340621959128212,0.11922457495435967,66.66641235351562,26.059120058286382,0.06913560878195625,6,0.0312504768371582,0.09895849227905318,-0.17447876930236816,-0.41666650772094727,-0.6458330154418945,1,-0.038461361356779245,1.0,3.4375,-4.999816900119015,3.510416984558105,1.0000000000000213,3.5,-0.038461361356779245
4221,2000-06-14,3.541666984558105,3.572916984558105,3.5,3.5,49800.0,0.005917340874967758,-2.499988555995493,0.5714379136257719,58.6956954406859,43.65387701816644,-0.01655883231748234,-0.021796382242642576,-0.16355170474064407,-0.40789154940914285,8.639221855535201,0.07291698455810502,-0.047456525863562415,0.02500038146972594,-0.07092365160084713,0.12092441454029901,-0.022961635065560593,0.07296239800501247,0.09028830222229889,76.92313109616529,31.167788538938716,0.047962016535286436,6,0.01041650772094771,0.07812452316284269,-0.15104198455810502,-0.43750047683715776,-0.71875,2,-0.0500001750272705,1.0000000000000122,3.5208330154418945,1.0,3.4375,-4.999816900119015,3.510416984558105,-0.0500001750272705
4222,2000-06-15,3.572916984558105,3.572916984558105,3.5208330154418945,3.541666984558105,86400.0,0.008823528619786192,2.3333740234374716,0.749994277997765,60.41667858757287,45.791677027006216,-0.04612761862668702,-0.061101510017854466,-0.18102005446287217,-0.4464273119958415,7.838385351274909,0.05208396911621049,-0.03786762449006398,0.05937538146972621,-0.023435608633322946,0.14218637157277536,0.01796988641820141,0.100780876521251,0.05126009075108273,100.0,48.72897924692532,0.041405495051524584,6,-0.02083349227905229,0.046874523162842685,-0.14322948455810502,-0.46875047683715776,-0.8020839691162105,3,-0.06705556556496428,-2.499988555995493,3.541666984558105,1.0000000000000122,3.5208330154418945,1.0,3.4375,-0.06705556556496428
4223,2000-06-16,3.5208330154418945,3.6145830154418954,3.5208330154418945,3.572916984558105,150600.0,-0.0145774361232891,-2.5999560552239696,-1.6666870117187358,55.769217225958684,48.41010024755952,0.001181629664054995,-0.007775407952231195,-0.11480389445852968,-0.3990120973211857,8.168750039603488,0.09375000000000089,-0.04022896327724901,0.006249761581420987,-0.0763679048638064,0.08886742802664838,-0.035059071641192485,0.04755859480403446,0.09587697685492591,47.058728491800395,-8.739995734660496,0.041308833222613625,6,0.0052084922790531785,0.09895849227905318,-0.0859372615814209,-0.41666650772094727,-0.8125,4,-0.13313610669524123,2.3333740234374716,3.572916984558105,-2.499988555995493,3.541666984558105,1.0000000000000122,3.5208330154418945,-0.13313610669524123
4224,2000-06-19,3.6979169845581055,3.6979169845581055,3.53125,3.53125,166800.0,0.05029604310671498,1.0,-3.199967041417979,65.15151935502669,52.18831623926696,-0.1710254811131291,-0.18101355348336723,-0.2757423882581076,-0.5786182080178008,8.946108351529498,0.17708396911621094,-0.026634995541564344,0.17500038146972674,0.058592245979381286,0.2914085169600722,0.11679631372455423,0.23320444921489925,-0.26041698455810547,100.0,40.27288196220063,0.05820406774517272,6,-0.13020849227905273,-0.07812547683715776,-0.23958373069763184,-0.5937504768371582,-0.9583339691162109,0,-0.22253527810236728,-2.5999560552239696,3.5208330154418945,2.3333740234374716,3.572916984558105,-2.499988555995493,3.541666984558105,-0.22253527810236728
4225,2000-06-20,3.541666984558105,3.7083330154418954,3.541666984558105,3.7083330154418954,190800.0,-0.04225351749443673,-1.0000000000000053,-0.9999942779650235,52.50001430508744,53.14835869365571,-0.00921221875137368,-0.03042547643136606,-0.10785197197036966,-0.4241613064982044,9.35694132244549,0.1666660308837904,-0.021067352670060213,0.021354532241820934,-0.09062773252123835,0.13333679700488021,-0.034636600139708484,0.07734566462335035,-0.09895864486694306,20.000183105747848,-34.93449052919101,0.05599113238152953,6,0.031249523162842685,0.07812452316284269,-0.06770849227905229,-0.432291984558105,-0.8958339691162105,1,-0.20000016156363432,1.0,3.6979169845581055,-2.5999560552239696,3.5208330154418945,2.3333740234374716,3.572916984558105,-0.20000016156363432
4226,2000-06-21,3.4375,3.5625,3.3020830154418945,3.5625,279000.0,-0.029411851823528234,3.1666717529296875,0.7500028610338572,44.827597093048944,52.57364725955004,0.08421493910454902,0.07340292110973134,0.007656643434043708,-0.3212470739071045,9.358888246016766,0.26041698455810547,-0.012164562498717224,-0.08020830154418945,-0.19749616437487116,0.03707956128649226,-0.1388522329595303,-0.021564370128848598,0.2708330154418954,33.333411583533575,-15.243955646880046,0.05864393141534091,6,0.06770801544189498,0.11458301544189498,0.06510400772094727,-0.307291984558105,-0.802083015441895,2,-0.1636363636363637,-1.0000000000000053,3.541666984558105,1.0,3.6979169845581055,-2.5999560552239696,3.5208330154418945,-0.1636363636363637
4227,2000-06-22,3.3333330154418945,3.4583330154418945,3.3333330154418945,3.4583330154418945,171000.0,-0.030303122780539815,1.0,1.0,38.94739682515206,51.57705774796858,0.18132190640451729,0.17678913328939627,0.12218866923592708,-0.21861864157901323,9.653553304633839,0.125,-0.0005006780200975669,-0.17812528610229483,-0.3195694723575251,-0.03668109984706458,-0.24884737922991018,-0.10740319297467948,0.3750000000000009,7.692307692307676,-32.96022172201782,0.07072209312761522,6,0.17187500000000044,0.17708349227905273,0.19010448455810547,-0.18749999999999956,-0.6458330154418945,3,-0.153124823868258,3.1666717529296875,3.4375,-1.0000000000000053,3.541666984558105,1.0,3.6979169845581055,-0.153124823868258
4228,2000-06-23,3.1770830154418945,3.3125,3.166666984558105,3.3125,277800.0,-0.04687500447034876,1.1538364026902421,1.0833358764648438,33.636399954723075,51.45955600049224,0.3188460714890451,0.32682425712981233,0.28720177652524503,-0.06399976714168742,10.302035464575308,0.1666660308837895,-0.008236698938478337,-0.31979193687438956,-0.5253771227587771,-0.11420675099000199,-0.4225845298165831,-0.216999343932196,0.5231250000000007,1.9229618048587163,-36.28490886158503,0.10279259294219378,6,0.26041698455810547,0.26041698455810547,0.34635448455810547,-0.031249999999999556,-0.53125,4,-0.12786886525327246,1.0,3.3333330154418945,3.1666717529296875,3.4375,-1.0000000000000053,3.541666984558105,-0.12786886525327246
4229,2000-06-26,3.2708330154418945,3.2708330154418945,3.197916984558105,3.197916984558105,240000.0,0.029508199673832003,1.0000000000000122,-0.5384555794218139,40.350887055518555,50.032822871419356,0.22235066669311632,0.2301045735098084,0.20012681626515771,-0.1593512739343197,10.985562406238628,0.09375,-0.014691439000792617,-0.21666693687438965,-0.44544478358425277,0.012110909835473471,-0.3310558602293212,-0.10227801351945809,0.4080333587646492,19.230674427530676,-21.479257365827433,0.11438892335493145,6,0.16666698455810547,0.16666698455810547,0.25260448455810547,-0.12499999999999956,-0.6145830154418945,0,-0.1719745390071542,1.1538364026902421,3.1770830154418945,1.0,3.3333330154418945,3.1666717529296875,3.4375,-0.1719745390071542
4230,2000-06-27,3.3958330154418945,3.416666984558105,3.291666984558105,3.291666984558105,204000.0,0.038216564223812144,-1.400014648526887,1.42857516545031,43.33333587645902,48.325894030949705,0.08689240403189968,0.10300190221863037,0.07533251151095088,-0.28341260658961476,11.284009665202085,0.1458339691162105,-0.018320035101114573,-0.08697943687438947,-0.3193904724755212,0.14543159872674227,-0.20318495467495534,0.0292260809261764,0.2625453831787117,57.89462271810655,17.282261304456938,0.1162055178005659,6,0.04166698455810547,0.04166698455810547,0.12760448455810547,-0.24999999999999956,-0.78125,1,-0.19325155183303477,1.0000000000000122,3.2708330154418945,1.1538364026902421,3.1770830154418945,1.0,3.3333330154418945,-0.19325155183303477
4231,2000-06-28,3.541666984558105,3.541666984558105,3.4270830154418945,3.4270830154418945,261600.0,0.0429449765206531,1.0000000000000078,1.100012817461035,51.5625078230891,47.34209727934039,-0.06586832292320643,-0.04168778171654042,-0.06792530479850001,-0.4272840318671389,11.560263801247544,0.1458339691162105,-0.004366990044266661,0.05677118301391548,-0.17703141580490822,0.2905737818327392,-0.06013011639549637,0.17367248242332733,0.09704295750000114,100.0,53.92417226798664,0.11690129940941192,6,-0.10416698455810502,-0.10416698455810502,-0.018229484558105025,-0.39583396911621005,-0.8645839691162105,2,-0.2529413332823509,-1.400014648526887,3.3958330154418945,1.0000000000000122,3.2708330154418945,1.1538364026902421,3.1770830154418945,-0.2529413332823509
4232,2000-06-29,3.4375,3.541666984558105,3.4375,3.53125,130200.0,-0.029411851823528234,-1.2222290039062405,-0.8181772784020007,47.44525059659492,46.417212098299984,0.019075704777615776,0.058073003553538616,0.045384206888016365,-0.3224056082104445,11.69467482251243,0.10416698455810502,-0.010575469775867763,-0.042708301544189364,-0.2763569624065174,0.19094035931813869,-0.1595326319753534,0.07411602888697466,0.1823282237581063,72.222137451172,22.031735864404062,0.11682433043116397,6,0.0,0.0,0.08854150772094727,-0.291666984558105,-0.71875,3,-0.23333324085582396,1.0000000000000078,3.541666984558105,-1.400014648526887,3.3958330154418945,1.0000000000000122,3.2708330154418945,-0.23333324085582396
4233,2000-06-30,3.4869790077209477,3.5208330154418945,3.4270830154418945,3.4375,111600.0,0.0143938931551848,-1.6666485822985684,-0.5277760823567755,51.76251373712704,44.92954480742224,-0.03990717399988952,0.0036538190704402673,0.009169272077172774,-0.3680507253026817,11.649493728734633,0.09375,-0.021116979268314573,0.010025906562805442,-0.22120808329267216,0.24125989641828305,-0.10559108836493314,0.12564290149054402,0.11472276646915835,84.09077037464515,26.413491513354643,0.1156169949277387,6,-0.04947900772094771,-0.04947900772094771,0.03385424613952592,-0.34114599227905273,-0.7890620231628427,4,-0.2292755436584858,-1.2222290039062405,3.4375,1.0000000000000078,3.541666984558105,-1.400014648526887,3.3958330154418945,-0.2292755436584858
4234,2000-07-03,3.5625,3.5625,3.4895830154418945,3.4895830154418945,42000.0,0.021658000266658428,1.0,1.4736953693441779,51.49254496150353,44.81760376924624,-0.1527169567933,-0.07488619893331538,-0.056302141632623925,-0.43842812117133434,10.902107986649384,0.07552099227905229,-0.034429195057161355,0.08502604961395255,-0.1469661657768162,0.3170182650047213,-0.03097005808143205,0.20102215730933715,0.021800382604825863,100.0,41.66450713710762,0.11599610769538446,7,-0.19791650772094727,-0.125,-0.04166674613952637,-0.416666984558105,-0.8125,0,-0.2573100307531524,-1.6666485822985684,3.4869790077209477,-1.2222290039062405,3.4375,1.0000000000000078,3.541666984558105,-0.2573100307531524
4235,2000-07-05,3.5,3.5625,3.4895830154418945,3.5625,192600.0,-0.01754385964912286,1.333343505859375,-0.8571391203128474,48.55071646506309,45.23128369947004,-0.1081188326827549,-0.013055564514660833,0.02110134836958011,-0.37059676700769906,10.601940321254233,0.07291698455810547,-0.043653230663562415,0.022526049613952548,-0.2094661657768162,0.2545182650047213,-0.09347005808143205,0.13852215730933715,0.0675950466829569,53.84626219233072,-2.049700065563222,0.11599610769538446,7,-0.13541650772094727,-0.0625,0.020833253860473633,-0.354166984558105,-0.8229169845581055,2,-0.2410714285714286,1.0,3.5625,-1.6666485822985684,3.4869790077209477,-1.2222290039062405,3.4375,-0.2410714285714286
4236,2000-07-06,3.5,3.5,3.416666984558105,3.479166984558105,544200.0,0.0,7.000091554131423,-0.3333282470703196,47.40740137925611,46.1712842054816,-0.10987544603689425,-0.018949538807590205,0.03161076280519248,-0.36521128788361823,10.35558698055325,0.08333301544189498,-0.07703074144025157,0.025651049613952814,-0.2031810075382241,0.25448310676612973,-0.08876497896213564,0.14006707819004127,0.0625,57.1427637214961,6.543704414711705,0.11441602857608836,7,-0.13541650772094727,-0.0625,0.0,-0.2552084922790523,-0.8229169845581055,3,-0.25297628130231586,1.333343505859375,3.5,1.0,3.5625,-1.6666485822985684,3.4869790077209477,-0.25297628130231586
4237,2000-07-07,3.479166984558105,3.5,3.3958330154418945,3.5,132000.0,-0.005952290126255755,9.00018310826276,-1.0,48.48487370595243,47.82111462228486,-0.07395787665607623,0.00025580998715524217,0.0578906174108087,-0.3383939741265869,10.037065299172276,0.10416698455810547,-0.09104592082883656,0.005859684944152566,-0.22267019825103374,0.23438956813933887,-0.10840525665344058,0.12012462654174572,0.08333301544189498,50.000286101748955,-1.0033672252336316,0.11426494159759326,7,-0.09895849227905229,-0.041666984558105025,0.0078122615814213425,-0.22916698455810502,-0.71875,4,-0.2305390838313225,7.000091554131423,3.5,1.333343505859375,3.5,1.0,3.5625,-0.2305390838313225
4238,2000-07-10,3.416666984558105,3.479166984558105,3.40625,3.4583330154418945,231600.0,-0.01796407021491042,-1.3333435058593608,1.9999999999999787,38.84298646231509,47.65357011192892,0.02916845857479622,0.05836455889298664,0.12555932506446377,-0.26987969740065276,9.701330310337045,0.07291698455810502,-0.0911410601163718,-0.0519528150558477,-0.28112276079168774,0.17721713067999234,-0.16653778792376794,0.06263215781207254,0.12999969482421925,12.500357627186265,-30.97107687551971,0.11458497286792012,7,0.01041650772094771,0.020833015441894975,0.08333301544189498,-0.14062547683715731,-0.666666984558105,0,-0.20426836671890936,9.00018310826276,3.479166984558105,7.000091554131423,3.5,1.333343505859375,3.5,-0.20426836671890936
4239,2000-07-11,3.4270830154418945,3.4375,3.3958330154418945,3.416666984558105,132600.0,0.003048594121366044,1.66668701171875,-0.24998855573358547,44.85978749510152,47.823175847333644,0.04832972347039188,0.049674960426211,0.11751729947520495,-0.27415982472187483,9.963498726696924,0.04166698455810547,-0.07494997830481331,-0.04101593494415301,-0.2705307738033511,0.1884989039150451,-0.15577335437375206,0.07374148448544604,0.10438367614746102,18.749964237281347,-26.54656279062401,0.11475741942959898,7,0.052083492279052734,0.010416984558105469,0.11197948455810547,-0.13541650772094682,-0.7083330154418945,1,-0.2127657916654725,-1.3333435058593608,3.416666984558105,9.00018310826276,3.479166984558105,7.000091554131423,3.5,-0.2127657916654725
4240,2000-07-12,3.385416984558105,3.416666984558105,3.3333330154418945,3.416666984558105,168000.0,-0.012157870321801045,4.333374023437472,-3.000183116645175,47.52476683505726,47.37453795977455,0.09874718111707681,0.08503561480451127,0.15642073559083736,-0.22703685670519258,10.24481805477001,0.09375,-0.0361866921528442,-0.07591116428375289,-0.3068609614047171,0.1550386328372113,-0.1913860628442352,0.039563734276729434,0.13145771875000056,31.25032186446761,-14.916713616870656,0.11547489856048218,7,0.06249952316284224,0.052083015441894975,0.1744787693023686,-0.07812547683715731,-0.666666984558105,2,-0.187692383968188,1.66668701171875,3.4270830154418945,-1.3333435058593608,3.416666984558105,9.00018310826276,3.479166984558105,-0.187692383968188
4241,2000-07-13,3.3645830154418945,3.385416984558105,3.34375,3.385416984558105,99000.0,-0.006154033376461587,2.9999084500596354,0.6666870117187358,51.61290322580645,47.83761047413138,0.10261077259872664,0.09689028814482414,0.17385726749612473,-0.20014641135478595,10.104576575475797,0.041666984558105025,-0.011341711912602026,-0.08789093494415301,-0.31944947475642316,0.14366760486811714,-0.20367020485028808,0.027888334961982064,0.13828337911621125,18.749964237281347,-30.950252367002932,0.11577926990613507,7,0.08333349227905273,0.07291698455810547,0.2187502384185791,-0.05729150772094682,-0.6354160308837895,3,-0.20433438463093045,4.333374023437472,3.385416984558105,1.66668701171875,3.4270830154418945,-1.3333435058593608,3.416666984558105,-0.20433438463093045
4242,2000-07-14,3.3333330154418945,3.3645830154418945,3.322916984558105,3.3645830154418945,169200.0,-0.009287926574133243,1.6666259765625284,1.4999542250297857,59.25925925925927,48.67058219881274,0.13134289161701718,0.11517609353477187,0.20362731600988004,-0.1639581125983116,10.019132872482167,0.04166603088378951,0.0008848768071931801,-0.10716173648834237,-0.3372692452044923,0.12294577222780756,-0.22221549084641712,0.00789201786973237,0.15608540271621107,6.666259765625285,-47.05011907379241,0.1150537543580749,7,0.1093754768371582,0.10416698455810547,0.25520873069763184,-0.02604150772094682,-0.6354160308837895,4,-0.19687501877546487,2.9999084500596354,3.3645830154418945,4.333374023437472,3.385416984558105,1.66668701171875,3.4270830154418945,-0.19687501877546487
4243,2000-07-17,3.0520830154418945,3.25,3.041666984558105,3.25,628200.0,-0.08437500804662779,1.1052565640795877,6.333343505859375,39.39393939393939,47.32629269130561,0.38489074339587503,0.3789361869965555,0.4757331702382155,0.1203122218571262,10.231916481060116,0.2916660308837895,-0.018301535705695038,-0.3649742364883424,-0.6496469289759546,-0.0803015440007302,-0.5073105827321482,-0.2226378902445365,0.4244253453722111,2.6314204418146856,-53.156702757289814,0.14233634624380603,7,0.2500004768371582,0.32291698455810547,0.5364587306976318,0.26562500000000044,-0.3541660308837895,0,-0.09556294157403866,1.6666259765625284,3.3333330154418945,2.9999084500596354,3.3645830154418945,4.333374023437472,3.385416984558105,-0.09556294157403866
4244,2000-07-18,2.875,3.0520830154418945,2.875,3.0520830154418945,622800.0,-0.05802037970328788,1.0,0.8947337988059615,25.96154607964914,44.81638487070407,0.5075728686955978,0.5177527456964177,0.6390750953253326,0.2992501761487554,10.084937089963253,0.17708301544189453,-0.028915981376432587,-0.5009114027023314,-0.8461092347877806,-0.15571357061688218,-0.673510318745056,-0.3283124866596068,0.5754178782387456,0.0,-53.2281224603276,0.17259891604272454,7,0.3125,0.4166665077209477,0.7135417461395264,0.453125,-0.19791698455810547,1,-0.04347826086956519,1.1052565640795877,3.0520830154418945,1.6666259765625284,3.3333330154418945,2.9999084500596354,3.3645830154418945,-0.04347826086956519
4245,2000-07-19,2.8333330154418945,2.8958330154418945,2.8333330154418945,2.875,285600.0,-0.014492864194123656,-1.999977111991028,0.23529633519131862,13.829731282810513,41.085532637765674,0.49699223441965845,0.5308491473717294,0.66724093904583,0.34271496932132095,9.913043381867798,0.0625,-0.054199546694680745,-0.5071616888046266,-0.9195607988600596,-0.0947625787491937,-0.7133612438323431,-0.30096213377691017,0.5710514325377516,0.0,-45.35739308301972,0.20619955502771659,7,0.33333349227905273,0.43750000000000044,0.7526044845581055,0.49479198455810547,-0.14583301544189453,2,-0.04044106881097553,1.0,2.875,1.1052565640795877,3.0520830154418945,1.6666259765625284,3.3333330154418945,-0.04044106881097553
4246,2000-07-20,2.875,2.916666984558105,2.822916984558105,2.8333330154418945,181200.0,0.014705996199887883,-2.0000457770656475,-1.0,19.318160537831105,37.84478673019664,0.39934053743798303,0.4689222564714379,0.6146293153691005,0.30327266611000425,11.312583612902086,0.09375,-0.08710187605468311,-0.437369704246521,-0.8960409781525547,0.021301569659512687,-0.6667053411995378,-0.20803406729350415,0.4722793047258711,9.615337213765397,-31.007755452131082,0.2293356369530168,7,0.276041984558105,0.390625,0.7109375,0.4635415077209477,-0.20833301544189498,3,-0.05434782608695654,-1.999977111991028,2.8333330154418945,1.0,2.875,1.1052565640795877,3.0520830154418945,-0.05434782608695654
4247,2000-07-21,2.822916984558105,2.916666984558105,2.822916984558105,2.8958330154418945,138600.0,-0.018115831458050402,-1.5714509927018443,-1.7499713899887954,13.881014540039175,35.071234294388205,0.38950561107241155,0.5067888748460407,0.6599740029246326,0.35813170536261163,12.787756737078688,0.09375,-0.11519994770928443,-0.4639319181442265,-0.9718482252411684,0.04398438895271539,-0.7178900716926973,-0.20997376459575579,0.46143884174763405,0.0,-33.673757666092314,0.25395815354847096,7,0.3072915077209477,0.442708015441895,0.763020515441895,0.5624995231628427,-0.15625,4,-0.03321032836347315,-2.0000457770656475,2.875,-1.999977111991028,2.8333330154418945,1.0,2.875,-0.03321032836347315
4248,2000-07-24,2.7708330154418945,2.822916984558105,2.760416984558105,2.78125,227400.0,-0.01845040764610495,-3.0001220740377903,0.142862748175468,5.81392006591804,30.732804580034482,0.3803407495479747,0.5553501970359562,0.6965160138840787,0.41421393548472984,13.27399282705495,0.0625,-0.14651095660321678,-0.49570338726043683,-1.052266529579878,0.06085975505900443,-0.7739849584201575,-0.2174218161007162,0.4581501498541285,3.5712183733660905,-20.815785819233053,0.2782815711597206,7,0.3177089691162105,0.46354198455810547,0.8151044845581055,0.6145834922790532,-0.1666660308837895,0,-0.026315563037334733,-1.5714509927018443,2.822916984558105,-2.0000457770656475,2.875,-1.999977111991028,2.8333330154418945,-0.026315563037334733
4249,2000-07-25,2.7083330154418945,2.760416984558105,2.666666984558105,2.760416984558105,356400.0,-0.022556393565287602,2.5999560552239966,4.999908450059465,5.81392006591804,26.09826605013012,0.3689647535095526,0.6045436711449899,0.7434347937919741,0.4812209704285326,13.917377238925614,0.1041660308837895,-0.18410229141008294,-0.5300783872604371,-1.1400178617837309,0.07986108726285668,-0.8350481245220838,-0.22510864999879043,0.4550508845508201,16.666412353515803,-3.829197800498058,0.3049697372616468,7,0.3177089691162105,0.47916698455810547,0.8645834922790532,0.6770834922790532,-0.05208301544189453,1,-0.003845919546969001,-3.0001220740377903,2.7708330154418945,-1.5714509927018443,2.822916984558105,-2.0000457770656475,2.875,-0.003845919546969001
4250,2000-07-26,2.7395830154418945,2.760416984558105,2.6875,2.7395830154418945,301200.0,0.011538462892792145,2.4999084500595607,-0.0,8.988732837714025,21.36224711811985,0.2642586499718589,0.5497966021835721,0.6936231453219524,0.4547054789067486,15.804689904748415,0.07291698455810502,-0.20566722127248882,-0.4660158872604372,-1.1099575755190854,0.17792580099821098,-0.7879867313897613,-0.1440450431311131,0.34432617808128274,29.166412353515803,12.756746147454496,0.3219708441293242,7,0.27604198455810547,0.44791698455810547,0.8541669845581055,0.6458334922790532,-0.11458301544189453,2,-0.02281369086014673,2.5999560552239966,2.7083330154418945,-3.0001220740377903,2.7708330154418945,-1.5714509927018443,2.822916984558105,-0.02281369086014673
4251,2000-07-27,2.6458330154418945,2.7083330154418945,2.604166984558105,2.7083330154418945,168000.0,-0.03422053629022015,2.333312988281264,-100.0,8.333301544189496,15.703807372000993,0.2741632645918344,0.6039570339037255,0.7683468477135103,0.5530255604570016,17.569413262973857,0.1354160308837895,-0.24502330204388212,-0.5149741888046266,-1.1846024333206668,0.15465405571141355,-0.8497883110626465,-0.18016006654660677,0.37131742464687134,13.333129882812642,1.1240184342302655,0.33481412225802004,7,0.2812504768371582,0.4375004768371582,0.9505209922790532,0.7500000000000004,-0.04166603088378951,3,0.015748153536116583,2.4999084500595607,2.7395830154418945,2.5999560552239966,2.7083330154418945,-3.0001220740377903,2.7708330154418945,0.015748153536116583
4252,2000-07-28,2.635416984558105,2.6458330154418945,2.59375,2.6458330154418945,589800.0,-0.0039367680511197545,9.000549349935909,0.1666564941406321,8.791181151794575,12.303500900651569,0.19575447584545458,0.5809896545109576,0.762581361044194,0.5684964739476861,19.442773525344663,0.05208301544189453,-0.2906176415343844,-0.4852860689163214,-1.1807175600132411,0.21014542218059828,-0.8330018144647813,-0.13757032336786157,0.3073964335351418,18.181931676785844,5.761408017908291,0.34771574554845985,7,0.18749952316284224,0.442708015441895,0.89322853088379,0.77604103088379,-0.041666984558105025,4,0.011857706079571262,2.333312988281264,2.6458330154418945,2.4999084500595607,2.7395830154418945,2.5999560552239966,2.7083330154418945,0.011857706079571262
4253,2000-07-31,2.6875,2.6875,2.635416984558105,2.6458330154418945,204600.0,0.0197627228431283,1.4999656679865632,-4.000274674967784,12.631583005108666,10.822393892369293,0.09668408713208043,0.4911206885587527,0.6989539714643249,0.5209908869923217,21.32834113392249,0.052083015441894975,-0.3441364090093666,-0.393229103088379,-1.091914640521297,0.30545643434453895,-0.742571871804838,-0.04388633437192002,0.18550073447459736,56.24989271184418,42.78638142525124,0.3493427687164589,7,0.06770849227905273,0.390625,0.8203122615814209,0.734375,-0.15625,0,-0.007751819699309714,9.000549349935909,2.635416984558105,2.333312988281264,2.6458330154418945,2.4999084500595607,2.7395830154418945,-0.007751819699309714
4254,2000-08-01,2.6458330154418945,2.666666984558105,2.6458330154418945,2.6458330154418945,91800.0,-0.01550399425417881,0.0,0.0,12.631570831895829,10.689264953378771,0.11446206412368642,0.4854831026172488,0.7273469528626437,0.5680374263076575,23.025844621279568,0.04166698455810547,-0.41018416017844306,-0.3890627384185792,-1.0748253984426142,0.2966999216054558,-0.7319440684305967,-0.04618140840656171,0.17131757213778354,31.24974966096951,19.208477588338383,0.3428813300120174,8,0.1093754768371582,0.43229198455810547,0.7916669845581055,0.7760419845581055,-0.1041660308837895,1,-0.015747793092237394,1.4999656679865632,2.6875,9.000549349935909,2.635416984558105,2.333312988281264,2.6458330154418945,-0.015747793092237394
4255,2000-08-02,2.65625,2.65625,2.6145830154418945,2.6458330154418945,271200.0,0.003937128494998943,6.999816900119015,100.0,13.829815209631377,10.079448805801025,0.08524908444899904,0.4306954039807547,0.7014884601566713,0.5632815146078749,24.863229554186884,0.04166698455810547,-0.43655484910031195,-0.33645825386047346,-1.0053519936648314,0.3324354859438845,-0.6709051237626524,-0.002011383958294477,0.11622047006374236,54.54560587270806,41.562073081045696,0.33444686990217903,8,0.09895849227905273,0.421875,0.78125,0.765625,-0.125,2,0.0,0.0,2.6458330154418945,1.4999656679865632,2.6875,9.000549349935909,2.635416984558105,0.0
4256,2000-08-03,2.6145830154418945,2.65625,2.6145830154418945,2.65625,143400.0,-0.01568639418658091,1.0,-3.9999084500595075,13.68423385829962,10.057584285607742,0.09620852498613086,0.42438657825860293,0.730269519147714,0.6105910824132206,27.413248137249546,0.04166698455810547,-0.4341037641804344,-0.333854389190674,-0.9781287807777161,0.31042000239636813,-0.6559915849841951,-0.011717193397152936,0.12214336060909936,22.221883138020836,8.090640760526922,0.32213719579352107,8,0.0937504768371582,0.46354198455810547,0.8229169845581055,0.8072919845581055,-0.1354160308837895,3,0.003984185813409757,6.999816900119015,2.65625,0.0,2.6458330154418945,1.4999656679865632,2.6875,0.003984185813409757
4257,2000-08-04,2.6770830154418945,2.6770830154418945,2.59375,2.59375,181200.0,0.02390438537650974,1.0,-1.999977111991028,25.675695738347486,12.26444824921101,0.012121181990202512,0.3148584053431436,0.6563516042047697,0.5564829221772221,30.26970341672971,0.08333301544189453,-0.41600319271565755,-0.2312501907348632,-0.8350046664876962,0.37250428501796984,-0.5331274286112797,0.07062704714155332,0.031048085398900582,88.8885498046875,70.27460013371066,0.30187723787641657,8,4.76837158203125e-07,0.40104198455810547,0.7604169845581055,0.7447919845581055,-0.23958301544189453,4,-0.027237119829006673,1.0,2.6145830154418945,6.999816900119015,2.65625,0.0,2.6458330154418945,-0.027237119829006673
4258,2000-08-07,2.71875,2.75,2.6770830154418945,2.697916984558105,126600.0,0.01556432292826293,-1.3333079024062744,0.24999713896614215,37.7049426370737,15.80789520156164,-0.042142451392824576,0.23001747001061235,0.603179644106584,0.5228699615411094,32.945092055543014,0.07291698455810547,-0.409505371988065,-0.15468735694885272,-0.7137564373549496,0.4043817234572442,-0.4342218971519012,0.12484718325419575,-0.125,80.0,56.59298005963883,0.27953454020304835,8,-0.041666507720947266,0.359375,0.71875,0.703125,-0.26041698455810547,0,-0.04597701149425293,1.0,2.6770830154418945,1.0,2.6145830154418945,6.999816900119015,2.65625,-0.04597701149425293
4259,2000-08-08,2.697916984558105,2.729166984558105,2.6875,2.729166984558105,176400.0,-0.007662718323455664,1.6666870117187216,-1.500022888532813,38.98311396907071,19.140604216156827,-0.025638491498826355,0.20387506425937874,0.6123642168023236,0.5487237835926524,35.72140732967748,0.041666984558105025,-0.39386307823003497,-0.13906207084655797,-0.6379769681545611,0.3598528264614451,-0.3885195195005595,0.11039537780744357,-0.10416698455810502,66.66687011718722,38.63430864656269,0.24945744865400157,8,-0.026041984558105025,0.380208015441895,0.739583015441895,0.723958015441895,-0.4895839691162105,1,-0.061776172325555656,-1.3333079024062744,2.71875,1.0,2.6770830154418945,1.0,2.6145830154418945,-0.061776172325555656
4260,2000-08-09,2.75,2.8125,2.7395830154418945,2.8125,143400.0,0.0193048992018654,1.333343505859375,2.0,40.00000000000003,22.659126266802442,-0.08503030850332438,0.10724596049588708,0.5479903671140578,0.5021817367163957,37.76197600747325,0.11458301544189498,-0.36493598951070183,-0.05520820617675781,-0.48291809600544866,0.37250168365193304,-0.26906315109110324,0.1586467387375876,-0.15312500000000018,71.42857142857143,39.36994619038541,0.21385494491434548,8,-0.046875,0.328125,0.6510417461395264,0.671875,-0.53125,2,-0.07575746016068907,1.6666870117187216,2.697916984558105,-1.3333079024062744,2.71875,1.0,2.6770830154418945,-0.07575746016068907
4261,2000-08-10,2.6770830154418945,2.75,2.6770830154418945,2.75,126000.0,-0.026515267112038332,1.0,1.1666717529296875,38.70963931211483,25.983399395726913,-0.008062164906532665,0.1328263854716898,0.6071799833913665,0.5789413434883364,40.05811980096274,0.07291698455810547,-0.3321763076190356,-0.09375019073486346,-0.4336659346549281,0.24616555318520117,-0.2637080626948958,0.07620768122516886,-0.07158301544189483,38.0950927734375,1.8994229515964065,0.16995787196003234,8,0.02604198455810547,0.36979198455810547,0.7239587306976318,0.7447919845581055,-0.6770830154418945,3,-0.054474595894375866,1.333343505859375,2.75,1.6666870117187216,2.697916984558105,-1.3333079024062744,2.71875,-0.054474595894375866
4262,2000-08-11,2.6770830154418945,2.6875,2.6770830154418945,2.6770830154418945,148200.0,0.0,0.0,-0.0,42.10526315789476,29.25825274603648,-0.0017101269507646677,0.08552591707144863,0.592162151479461,0.5819913442808975,42.29962979901548,0.010416984558105469,-0.302783626510152,-0.060937690734863104,-0.2759910482739576,0.1541156668042314,-0.16846436950441035,0.04658898803468414,-0.06330301544189476,0.0,-38.65676496933909,0.10752667876954727,8,0.02604198455810547,0.36979198455810547,0.7239587306976318,0.7447919845581055,-0.65625,4,-0.07392973237743261,1.0,2.6770830154418945,1.333343505859375,2.75,1.6666870117187216,2.697916984558105,-0.07392973237743261
4263,2000-08-14,2.760416984558105,2.822916984558105,2.760416984558105,2.8125,219600.0,0.03112864585652564,-1.4000146485268665,-100.0,54.237335476803,33.8811154843595,-0.08226403030827978,-0.021902242038563724,0.4937974501838789,0.5018902792768283,42.28144709263999,0.1458339691162105,-0.25840936171792483,0.036979579925536576,-0.12015981632256656,0.1941189761736397,-0.04159011819851477,0.11554927804958792,-0.1386881845581054,57.1430439843575,15.055904522626633,0.07856969812405157,8,-0.05208349227905229,0.2760415077209477,0.6484372615814213,0.677083015441895,-0.6875,0,-0.1169812337645062,0.0,2.6770830154418945,1.0,2.6770830154418945,1.333343505859375,2.75,-0.1169812337645062
4264,2000-08-15,2.75,2.8020830154418945,2.75,2.7708330154418945,85800.0,-0.00377369963175056,-4.00004577706569,0.3999963378682697,50.87721834328366,37.99749361032086,-0.062041369340011254,-0.022482805793829108,0.48875275515501126,0.5153460852294405,41.53234696477146,0.05208301544189453,-0.21453434680339267,0.03281259536743164,-0.108044818884248,0.17367000961911128,-0.03761611175840818,0.10324130249327146,-0.116199908926514,50.000000000000156,6.01911811142741,0.07042870712583979,8,-0.041666507720947266,0.265625,0.6822917461395264,0.7291665077209477,-0.7604169845581057,1,-0.10606072165749292,-1.4000146485268665,2.760416984558105,0.0,2.6770830154418945,1.0,2.6770830154418945,-0.10606072165749292
4265,2000-08-16,2.71875,2.75,2.6770830154418945,2.75,145800.0,-0.011363636363636354,3.66668701171875,1.500022888532845,56.86276269753363,42.79510792579131,-0.023460531213940428,-0.0002711208354733152,0.5055382096412595,0.5499830135110106,40.76572023496537,0.07291698455810547,-0.17597809411734344,0.007291746139526545,-0.12256649915210449,0.13714999143115758,-0.05763737650628897,0.07222086878534206,-0.0736028953174368,28.5715219921789,-18.48940574080767,0.0649291226458155,8,-0.010416507720947266,0.28645849227905273,0.7395832538604736,0.765625,-0.7604169845581057,2,-0.18773958052711925,-4.00004577706569,2.75,-1.4000146485268665,2.760416984558105,0.0,2.6770830154418945,-0.18773958052711925
4266,2000-08-17,2.71875,2.71875,2.6875,2.71875,72600.0,0.0,1.0,-0.0,57.99994506852705,46.38669118470015,-0.007968516675814996,-0.013256860951864624,0.48876056646443633,0.5532380122432174,40.16657355304496,0.03125,-0.13244238333656355,0.015104246139526545,-0.08971298033735131,0.1199214726164044,-0.03730436709891238,0.06751285937796547,-0.06293670252490413,28.5715219921789,-21.22772462879597,0.05240861323843893,8,0.03125,0.27083349227905273,0.7239582538604736,0.765625,-0.708333015441895,3,-0.1839080459770115,3.66668701171875,2.71875,-4.00004577706569,2.75,-1.4000146485268665,2.760416984558105,-0.1839080459770115
4267,2000-08-18,2.729166984558105,2.75,2.71875,2.75,111000.0,0.0038315345501076514,2.00004577706569,-100.0,54.347839066962514,48.235901899132244,-0.011421527520615982,-0.032735862583984865,0.4633559364114874,0.5460033165226759,39.41635826103269,0.03125,-0.08927331332373711,0.030208730697631303,-0.059437175903539696,0.1198546372988023,-0.014614222602954197,0.0750316839982168,-0.06332746585802873,35.71456597653625,-12.72060027254119,0.0448229533005856,8,0.020833015441894975,0.24999952316284224,0.7135412693023686,0.755208015441895,-0.729166984558105,4,-0.2671756578779545,1.0,2.71875,3.66668701171875,2.71875,-4.00004577706569,2.75,-0.2671756578779545
4268,2000-08-21,2.697916984558105,2.7395830154418945,2.666666984558105,2.729166984558105,206400.0,-0.01145038034565693,1.800043946385379,1.500022888532813,55.5556007665984,50.07728932107977,0.018508948065921516,-0.007619282255972859,0.4786103284772687,0.5801198658178666,38.49227675181805,0.0729160308837895,-0.04077169662968094,0.0026045322418206673,-0.08042001862372894,0.08562908310737027,-0.038907743190954136,0.04411680767459547,0.125,23.077031423862906,-26.394656980315247,0.041512275432774706,8,0.046875,0.22395801544189498,0.7421872615814213,0.786458015441895,-0.6145839691162105,0,-0.25096545705134465,2.00004577706569,2.729166984558105,1.0,2.71875,3.66668701171875,2.71875,-0.25096545705134465
4269,2000-08-22,2.697916984558105,2.7083330154418945,2.6875,2.697916984558105,424800.0,0.0,1.0000915583225662,-0.0,54.54547346124312,51.69345303899566,0.0206841024060207,-0.008895724184553533,0.4646356177532174,0.5818512557782962,37.14328611832591,0.02083301544189453,-0.016342179328607376,0.0031253337860102093,-0.07968571945492453,0.08593638702694495,-0.03828019283445716,0.04453086040647758,0.12187500000000018,37.50014305169296,-10.86170950214423,0.04140552662046743,8,0.046875,0.12499952316284224,0.6406247615814213,0.723958015441895,-0.572916984558105,1,-0.23166020436406032,1.800043946385379,2.697916984558105,2.00004577706569,2.729166984558105,1.0,2.71875,-0.23166020436406032
4270,2000-08-23,2.6770830154418945,2.6875,2.6770830154418945,2.6875,220200.0,-0.007722242469081375,1.0,-100.0,57.14282600260708,53.7415848934948,0.03362286789300173,0.007394967158309562,0.46827817216510725,0.6036477408144787,35.75029014421057,0.020833969116210493,-0.008368813915423434,-0.014583635330200018,-0.09495900727946971,0.06579173661906967,-0.054771321304834863,0.025604050644434828,0.1396464691162107,12.499284741534668,-37.551063101184255,0.0401876859746348,8,0.0677089691162105,0.0781254768371582,0.5625002384185791,0.6614584922790532,-0.5833330154418945,2,-0.25680936901634244,1.0000915583225662,2.697916984558105,1.800043946385379,2.697916984558105,2.00004577706569,2.729166984558105,-0.25680936901634244
4271,2000-08-24,2.6875,2.697916984558105,2.666666984558105,2.6770830154418945,88800.0,0.0038911697911563348,-1.0000610370188951,-1.0,51.351384788972176,54.768931741392294,0.027757974688029208,0.0002736523237452104,0.439764725590865,0.5932656712899398,33.92193037943626,0.03125,0.0004315256209350693,-0.006250000000000089,-0.08373111341602524,0.07123111341602506,-0.04499055670801244,0.032490556708012264,0.12622823455810517,24.999713896614082,-19.305988268976222,0.03874055670801254,8,0.057291984558105025,0.06770849227905273,0.5312497615814209,0.630208015441895,-0.6041669845581055,3,-0.2713179477425509,1.0,2.6770830154418945,1.0000915583225662,2.697916984558105,1.800043946385379,2.697916984558105,-0.2713179477425509
4272,2000-08-25,2.666666984558105,2.6770830154418945,2.666666984558105,2.6770830154418945,294600.0,-0.007751819699309714,1.0000000000000853,-0.9999084500595501,42.85721759374299,53.50447419883007,0.05247656755970942,0.024841516000577712,0.44087865267773285,0.6146781162004977,31.95674551742786,0.020833015441894975,0.004273980651445797,-0.028645515441894975,-0.10234148384804254,0.045050452964252585,-0.06549349964496898,0.008202468761179027,0.14412002500000032,0.0,-38.146904347172836,0.03684798420307387,8,0.06770801544189498,0.08854150772094771,0.5416665077209477,0.645833015441895,-0.541666984558105,4,-0.24609372066334245,-1.0000610370188951,2.6875,1.0,2.6770830154418945,1.0000915583225662,2.697916984558105,-0.24609372066334245
4273,2000-08-28,2.666666984558105,2.666666984558105,2.65625,2.666666984558105,183000.0,0.0,1.0,-0.0,45.454570675544446,52.90195779130349,0.04221944814580292,0.024454530328253288,0.4224320783245896,0.615596072007464,30.407719317377413,0.010416984558105025,0.015035189491939605,-0.02760386466980025,-0.10234627780892236,0.04713854846932186,-0.06497507123936153,0.009767341899761028,0.14123762450000044,20.000732426344523,-13.938013983243724,0.03737120656956108,8,0.036458015441894975,0.04166650772094771,0.5312497615814213,0.645833015441895,-0.4375,0,-0.2500000894069564,1.0000000000000853,2.666666984558105,-1.0000610370188951,2.6875,1.0,2.6770830154418945,-0.2500000894069564
4274,2000-08-29,2.604166984558105,2.666666984558105,2.604166984558105,2.666666984558105,197400.0,-0.02343749720603261,1.0,-100.0,29.411938940095126,49.851866262699204,0.09147740978485519,0.0881947570664594,0.4596701010837019,0.6784935830904151,28.934491520852667,0.0625,0.021463524368534603,-0.0880205631256108,-0.17038204404185242,-0.005659082209369171,-0.1292013035837316,-0.04683982266748998,0.19767144013767624,0.0,-27.990456906719707,0.04118074045812088,8,0.07291650772094771,0.10416650772094771,0.5572915077209477,0.677083015441895,-0.354166984558105,1,-0.2000002197265356,1.0,2.666666984558105,1.0000000000000853,2.666666984558105,-1.0000610370188951,2.6875,-0.2000002197265356
4275,2000-08-30,2.65625,2.65625,2.625,2.625,77400.0,0.019999875488296626,1.0,-0.5,46.875062584578586,48.61576820892715,0.03307457570359862,0.03806326501410995,0.38744664551608654,0.6256180543437413,27.243700941675375,0.052083015441894975,0.013590531018021323,-0.03593754768371582,-0.11829902859995745,0.046423933232525805,-0.07711828814183663,0.005243192774404992,0.13372813828752061,55.55521647135464,27.651456438654485,0.04118074045812088,8,0.020833492279052734,0.052083492279052734,0.45052099227905273,0.578125,-0.38541698455810547,2,-0.19999999999999996,1.0,2.604166984558105,1.0,2.666666984558105,1.0000000000000853,2.666666984558105,-0.19999999999999996
4276,2000-08-31,2.625,2.65625,2.6145830154418945,2.65625,291000.0,-0.0117647058823529,1.66668701171875,-1.0,42.85721759374303,47.33903248968054,0.05545982317320819,0.07392380560061751,0.40113595244363065,0.6562184371452267,25.49394372348992,0.04166698455810547,0.007518197872071308,-0.067708396911621,-0.14811197338329007,0.012695179560048064,-0.10791018514745554,-0.02750660867578647,0.15382946906375583,28.571241727484804,-2.7439235616288364,0.040201788235834486,8,0.046875,0.08333349227905273,0.4765625,0.609375,-0.375,3,-0.20238095238095233,1.0,2.65625,1.0,2.604166984558105,1.0,2.666666984558105,-0.20238095238095233
4277,2000-09-01,2.604166984558105,2.625,2.5833330154418945,2.625,150000.0,-0.007936386835007636,3.00009155413138,0.6666564941406392,24.137985465244753,43.84818634508569,0.06335987960843159,0.09382447558406959,0.4071622569328328,0.6762740973780303,23.74582309824472,0.04166698455810547,-0.0013672165006166637,-0.08489561080932662,-0.17438196207358914,0.004590740454935904,-0.12963878644145765,-0.04015243517719558,0.1641827354353116,25.000572200223903,-2.9216493973110396,0.0447431756321312,9,0.04166603088378951,0.09895801544189498,0.4010415077209477,0.598958015441895,-0.291666984558105,4,-0.2000002197265356,1.66668701171875,2.625,1.0,2.65625,1.0,2.604166984558105,-0.2000002197265356
4278,2000-09-05,2.59375,2.59375,2.5520830154418945,2.5833330154418945,219000.0,-0.004000121582016236,6.999816900119015,-0.5000228885328344,24.137985465244753,40.46957656775254,0.06419797821950501,0.09949792745020147,0.407383377134773,0.6858452606064067,22.95653537005457,0.05208396911621049,-0.011996753721520204,-0.08906259536743155,-0.18689056724628328,0.008765376511420175,-0.13797658130685742,-0.04014860942800569,0.15979838362929488,36.363712026633515,10.770108489813559,0.04891398593942578,9,0.03125,0.09375,0.35677075386047363,0.6041665077209477,-0.302083015441895,1,-0.1807228915662651,3.00009155413138,2.604166984558105,1.66668701171875,2.625,1.0,2.65625,-0.1807228915662651
4279,2000-09-06,2.53125,2.59375,2.53125,2.59375,193800.0,-0.02409638554216864,1.0,-5.999816900119015,21.87505364407798,36.55093519458265,0.11238892113656584,0.15691664272030703,0.4557287355789734,0.7454641681460887,22.18443240584626,0.0625,-0.02340518671873193,-0.14322924613952637,-0.26182911828267885,-0.024629373996373882,-0.20252918221110283,-0.0839293100679499,0.20215184681055476,0.0,-24.17523205539075,0.059299936071576326,9,0.08333349227905273,0.14583349227905273,0.38541674613952637,0.625,-0.26041698455810547,2,-0.11934143819926712,6.999816900119015,2.59375,3.00009155413138,2.604166984558105,1.66668701171875,2.625,-0.11934143819926712
4280,2000-09-07,2.541666984558105,2.5625,2.5208330154418945,2.53125,226800.0,0.0041153519241896586,-1.666605633373005,-0.1666717529296804,24.242541940746023,33.53884154477975,0.0902319707710455,0.13712192357224273,0.4269565775522728,0.7282056287843957,22.42166552433221,0.04166698455810547,-0.03398209010964548,-0.1223956108093267,-0.2493674238772412,0.0045762022585877915,-0.18588151734328395,-0.05890970427536946,0.1674766406351833,15.385048769322534,-7.893940734819818,0.06348590653395732,9,0.05729103088378951,0.13020801544189498,0.37499976158142134,0.6093745231628427,-0.2395839691162105,3,-0.11475420908015388,1.0,2.53125,6.999816900119015,2.59375,3.00009155413138,2.604166984558105,-0.11475420908015388
4281,2000-09-08,2.53125,2.5520830154418945,2.53125,2.541666984558105,213000.0,-0.004098485215173087,-2.999816900119015,-1.0,21.212154840213202,31.133834572165323,0.08510359888878494,0.14340577126384968,0.4138175144665053,0.7319836713221708,22.2554074806128,0.02083301544189453,-0.04522977494354974,-0.12552094459533691,-0.26543447952617427,0.014392590335500444,-0.1954777120607556,-0.055564177129918235,0.15153013982809327,10.000274657364937,-11.22214774517943,0.06995676746541857,9,0.0625,0.140625,0.38541674613952637,0.6197915077209477,-0.19791698455810547,4,-0.1028807840229552,-1.666605633373005,2.541666984558105,1.0,2.53125,6.999816900119015,2.59375,-0.1028807840229552
4282,2000-09-11,2.479166984558105,2.53125,2.479166984558105,2.53125,181800.0,-0.020576006100501698,1.000000000000017,4.999816900119271,20.00005231575699,28.305554754411162,0.12046042396208367,0.18962325111281775,0.4446117254302995,0.7808829575655225,22.230415409946737,0.052083015441894975,-0.05864069473627165,-0.16770815849304244,-0.32807424337371893,-0.00734207361236594,-0.24789120093338068,-0.08752511605270419,0.18094055785592023,0.0,-20.120841357201694,0.08018304244033835,9,0.09375,0.171875,0.41406226158142134,0.6718745231628427,-0.1458339691162105,0,-0.09243709116227705,-2.999816900119015,2.53125,-1.666605633373005,2.541666984558105,1.0,2.53125,-0.09243709116227705
4283,2000-09-12,2.4375,2.4895830154418945,2.4375,2.479166984558105,1510800.0,-0.016806848759133408,-1.4999656679865419,0.8000109863951653,17.948754064110247,27.031867545968392,0.14103257391604407,0.21698250496978044,0.46247170213132494,0.8207548341018782,23.788336815075787,0.05208301544189453,-0.071979468914936,-0.19322929382324228,-0.36967938661162325,-0.016779201034861302,-0.28145434021743254,-0.10500424742905201,0.19365705315707782,0.0,-17.18211755568496,0.08822504639419043,9,0.109375,0.19270849227905273,0.44010424613952637,0.7135415077209477,-0.07291698455810547,1,-0.05128205128205132,1.000000000000017,2.479166984558105,-2.999816900119015,2.53125,-1.666605633373005,2.541666984558105,-0.05128205128205132
4284,2000-09-13,2.4583330154418945,2.4583330154418945,2.4375,2.4583330154418945,153000.0,0.008546878130007984,1.0,-0.0,23.07692307692308,24.387629822895562,0.10877656118825474,0.1825369269214807,0.41514827157193057,0.7960674214110082,25.34975235265383,0.02083301544189453,-0.080727694381729,-0.15781292915344247,-0.3408464385201322,0.025220580213247246,-0.2493296838367871,-0.06629617447009784,0.13796576814690908,16.666412353515625,-1.0622795716478137,0.09151675468334479,9,0.08854198455810547,0.1718754768371582,0.41927123069763184,0.6927084922790532,-0.1666660308837895,2,-0.06779636031281577,-1.4999656679865419,2.4375,1.000000000000017,2.479166984558105,-2.999816900119015,2.53125,-0.06779636031281577
4285,2000-09-14,2.2083330154418945,2.3125,2.0833330154418945,2.291666984558105,1437000.0,-0.1016949284045886,2.6666717529296875,-100.0,12.903182935743246,21.059403749784472,0.3224688127578532,0.41353951139154743,0.6372215297065074,1.0433813370580198,27.0470799384783,0.375,-0.09850395984003635,-0.38229207992553693,-0.6343942018651294,-0.13018995798594446,-0.5083431408953332,-0.2562410189557407,0.3593819871009245,26.666666666666668,9.450498283727395,0.12605106096979632,9,0.14583349227905273,0.24479198455810547,0.6666669845581055,0.9427084922790532,0.07291698455810547,3,0.028301890866533785,1.0,2.4583330154418945,-1.4999656679865419,2.4375,1.000000000000017,2.479166984558105,0.028301890866533785
4286,2000-09-15,2.21875,2.229166984558105,2.1875,2.1875,331200.0,0.004717125761949825,-1.6666870117187216,-0.3749971389988805,14.754090979358637,20.016748806908236,0.2775526958037067,0.3834002861897092,0.5984230606332672,1.027983035298881,28.83613321612608,0.041666984558105025,-0.1061309997972053,-0.34687509536743155,-0.6411229768437008,-0.05262721389116232,-0.49399903610556617,-0.19975115462929693,0.2520886051226343,30.23260765422899,10.390973836788891,0.14712394073813467,9,0.11979150772094727,0.234375,0.671875,0.9322915077209477,0.08333301544189453,4,0.037558542170994746,2.6666717529296875,2.2083330154418945,1.0,2.4583330154418945,-1.4999656679865419,2.4375,0.037558542170994746
4287,2000-09-18,2.0,2.2083330154418945,2.0,2.2083330154418945,1195200.0,-0.09859154929577463,1.0,-6.666656494140625,10.975605671354842,18.554262163142692,0.4487833627004929,0.5741594635814313,0.7863361303854628,1.237934259215435,31.239777163883055,0.21875,-0.13306627941549776,-0.5291667461395262,-0.9069344829829125,-0.15139900929613992,-0.7180506145612195,-0.34028287771783283,0.39333748718648653,0.0,-19.002702826513307,0.18888386842169316,9,0.296875,0.41145849227905273,0.875,1.1510415077209477,0.291666984558105,0,0.16666650772094727,-1.6666870117187216,2.21875,2.6666717529296875,2.2083330154418945,1.0,2.4583330154418945,0.16666650772094727
4288,2000-09-19,2.0208330154418945,2.1458330154418945,2.010416984558105,2.0208330154418945,484200.0,0.010416507720947266,-12.0007324665807,-0.0,14.102524977463943,17.690647866852245,0.3778730153961414,0.5270207944016967,0.7362873455234622,1.2085006132876313,33.37220729355113,0.14583301544189453,-0.15846484665743166,-0.4744795322418214,-0.9060908590981813,-0.04286820538546143,-0.6902851956700014,-0.2586738688136414,0.2938369743072946,4.545388339918892,-16.16451689469021,0.21580566342818003,9,0.26041698455810547,0.3906254768371582,0.8541669845581055,1.1302084922790532,0.28125,1,0.15463919958357653,1.0,2.0,-1.6666870117187216,2.21875,2.6666717529296875,2.2083330154418945,0.15463919958357653
4289,2000-09-20,2.072916984558105,2.0833330154418945,2.0208330154418945,2.0208330154418945,265800.0,0.02577351454485277,-1.3999707034826234,100.0,14.102625799764922,16.563990517854343,0.28377984533786593,0.4487186478383203,0.654654670200816,1.1465346439329527,35.61987659716665,0.0625,-0.1776181174639131,-0.3911455631256109,-0.8505978244090868,0.06830669815786505,-0.6208716937673491,-0.1614194324838727,0.1788190072412461,23.333435058593608,6.740774597941872,0.229726130641738,9,0.20312452316284224,0.32812452316284224,0.7994790077209477,1.0781245231628427,0.1875,2,0.1407031893011217,-12.0007324665807,2.0208330154418945,1.0,2.0,-1.6666870117187216,2.21875,0.1407031893011217
4290,2000-09-21,1.9895830154418943,2.0833330154418945,1.9791669845581052,2.072916984558105,535800.0,-0.04020130556939572,-1.0000000000000129,-1.5999926758706653,13.2530612199875,15.67964678227371,0.31353677794476176,0.503732612496955,0.708205581013287,1.2170731531538233,37.94225356382795,0.10416603088378928,-0.20110039040165706,-0.44010453224182133,-0.9340314608297342,0.05382239634609176,-0.687067996535778,-0.19314106794786468,0.2118057779975866,4.1664123535156286,-10.4603144071365,0.24696346429395652,9,0.2656254768371584,0.3750004768371584,0.8723962306976321,1.1614584922790534,0.2500000000000002,3,0.15183280454830217,-1.3999707034826234,2.072916984558105,-12.0007324665807,2.0208330154418945,1.0,2.0,0.15183280454830217
4291,2000-09-22,1.9583330154418943,1.9895830154418943,1.8645830154418943,1.9895830154418943,461400.0,-0.015706808792323335,7.0,0.3749971389988795,13.095282210688467,14.912450103932763,0.2849361408632929,0.5033619653403199,0.7093669766877355,1.2350497596827255,40.60809851784495,0.125,-0.22194334582203057,-0.4348961830139164,-0.9556146565326469,0.08582229050481405,-0.6952554197732816,-0.17453694625455118,0.1986114162213115,27.272727272727256,13.381622431377455,0.2603592367593652,9,0.21875000000000022,0.34895849227905296,0.8984379768371584,1.1927084922790534,0.3541669845581057,4,0.16489380611562643,-1.0000000000000129,1.9895830154418943,-1.3999707034826234,2.072916984558105,-12.0007324665807,2.0208330154418945,0.16489380611562643
4292,2000-09-25,2.010416984558105,2.03125,1.9583330154418943,1.96875,631800.0,0.026596073653212704,-1.3333079024062815,-1.3333435058593608,18.18191276085956,14.938356625793798,0.17809615830385317,0.42118704857428924,0.6281866967108312,1.171024769832223,43.20210149844377,0.07291698455810569,-0.24620434209646191,-0.34999971389770534,-0.880777787507462,0.18077835971205136,-0.6153887507025839,-0.08461067709282677,0.08805516386083845,51.85207790798599,39.11805183373666,0.2653890368048784,9,0.1510410308837895,0.29687452316284224,0.8593747615814213,1.1406245231628427,0.34375,0,0.14507738102297152,7.0,1.9583330154418943,-1.0000000000000129,1.9895830154418943,-1.3999707034826234,2.072916984558105,0.14507738102297152
4293,2000-09-26,2.0,2.072916984558105,1.9895830154418943,2.0208330154418945,682200.0,-0.005181504453114605,-2.9999999999999467,-0.4999885559955193,19.277198803420234,14.516165039849039,0.13402115362332845,0.3995851144533429,0.6178533365471814,1.167156723893572,45.633230804864745,0.08333396911621072,-0.27216910308464826,-0.3270833492279053,-0.8606087033615424,0.20644200490573184,-0.5938460262947238,-0.06032067216108672,-0.1354169845581057,61.904907226562536,45.595453307432294,0.2667626770668185,9,0.08854150772094727,0.30208301544189453,0.8645832538604736,1.1510415077209477,0.479166984558105,1,0.1458334922790525,-1.3333079024062815,2.010416984558105,7.0,1.9583330154418943,-1.0000000000000129,1.9895830154418943,0.1458334922790525
4294,2000-09-27,2.0833330154418945,2.09375,2.0208330154418945,2.0208330154418945,582000.0,0.041666507720947266,-1.333343505859375,-3.00004577706569,25.555571379452743,15.92198597803898,-0.009051506080398397,0.29010574126963284,0.5200192744261871,1.0687139545865696,47.635986969843266,0.09375,-0.29433781726433184,-0.21770863533020002,-0.7450973713584448,0.30968010069804497,-0.4814030033443224,0.045985732683922365,-0.21458332061767593,95.45441304374967,75.7634617688623,0.2636943680141225,9,-0.036458015441894975,0.203125,0.7500004768371582,1.0677084922790532,0.5,2,0.10500001602173104,-2.9999999999999467,2.0,-1.3333079024062815,2.010416984558105,7.0,1.9583330154418943,0.10500001602173104
4295,2000-09-28,2.125,2.125,2.0833330154418945,2.09375,414600.0,0.02000015563967228,1.66668701171875,0.5,29.032299347318855,17.50845357447901,-0.07127803963634305,0.21776299523971154,0.4653796939812356,1.0125250838379345,49.59361860018395,0.04166698455810547,-0.3127934359699358,-0.14947915077209473,-0.6545827957995978,0.3556244942554083,-0.402030973285846,0.10307267174165657,-0.24725029296875012,100.0,75.81639610173364,0.25255182251375147,9,-0.08854198455810547,0.15624999999999956,0.6588542461395264,1.0260415077209477,0.53125,3,0.06372563979204937,-1.333343505859375,2.0833330154418945,-2.9999999999999467,2.0,-1.3333079024062815,2.010416984558105,0.06372563979204937
4296,2000-09-29,2.09375,2.135416984558105,2.09375,2.135416984558105,290400.0,-0.014705882352941124,1.0000000000000213,-1.3333435058593608,29.670360626380187,19.585648569481823,-0.06663091993035986,0.21836826633150253,0.4816832465784442,1.0300883277019635,51.5127845178901,0.041666984558105025,-0.33933718253773515,-0.1541666507720949,-0.637042437375142,0.3287091358309522,-0.39560454407361867,0.08727124252942886,-0.201165275390625,76.47049319819502,47.19427533658999,0.2414378933015236,9,-0.08854198455810547,0.18749999999999956,0.6562502384185791,1.0572915077209477,0.5625,4,0.06965158946478556,1.66668701171875,2.125,-1.333343505859375,2.0833330154418945,-2.9999999999999467,2.0,0.06965158946478556
4297,2000-10-02,2.0833330154418945,2.135416984558105,2.0833330154418945,2.1145830154418945,567000.0,-0.004975276206856338,-2.3333740234374716,0.749994277997765,30.681847737768607,21.427795542849008,-0.04822098549750775,0.1979120759897004,0.47840362223808297,1.029113898203435,53.27703397937113,0.05208396911621049,-0.33343187526670715,-0.13854193687438965,-0.59603233174446,0.31894845799568095,-0.36728713430942506,0.09020326056064554,-0.1713217100366211,64.28543402346381,30.01275410689614,0.22874519743503527,10,-0.08333301544189498,0.1875,0.6666672229766846,1.0677084922790532,0.6041669845581055,0,0.1100001693725845,1.0000000000000213,2.09375,1.66668701171875,2.125,-1.333343505859375,2.0833330154418945,0.1100001693725845
4298,2000-10-03,2.125,2.125,2.0833330154418945,2.0833330154418945,244800.0,0.02000015563967228,1.0,-1.333343505859375,32.222293429687184,23.441091946173703,-0.08220244626906803,0.12577550509277868,0.4249208872644461,0.9721903560052318,54.872378320834784,0.04166698455810547,-0.33003555506266835,-0.07343745231628418,-0.4975204429067648,0.3506455382741964,-0.2854789476115247,0.13860404297895612,-0.19511624026249996,90.90886392010023,52.16152537398944,0.2120414952952403,10,-0.12500000000000044,0.14062499999999956,0.6197917461395264,1.0260415077209477,0.5625,1,0.10784328685087297,-2.3333740234374716,2.0833330154418945,1.0000000000000213,2.09375,1.66668701171875,2.125,0.10784328685087297
4299,2000-10-04,2.229166984558105,2.2395830154418945,2.1458330154418945,2.1458330154418945,185400.0,0.04901975743910825,-1.249982833993271,1.9999999999999893,51.315824344738,27.670287848923756,-0.18089786483944437,-0.0023011393671112934,0.31191983664358336,0.853716625551681,55.81873141365795,0.11458301544189453,-0.2935488487160187,0.04583368301391566,-0.348838125657259,0.44050549168509057,-0.1515022213216719,0.243169587349503,-0.2828405668349565,93.33374023437472,50.86649521179572,0.19733590433558743,10,-0.1770839691162105,0.03645801544189453,0.47656226158142134,0.9218745231628427,0.4479160308837895,2,0.1121495167171418,1.0,2.125,-2.3333740234374716,2.0833330154418945,1.0000000000000213,2.09375,0.1121495167171418
4300,2000-10-05,2.25,2.260416984558105,2.2083330154418945,2.229166984558105,184200.0,0.009345650454277044,1.500011444004518,0.24999427799776364,51.94804577146608,31.987261577899048,-0.17981550320941153,-0.04859707803543589,0.28130526225894226,0.817055842080082,56.638370142247,0.05208396911621049,-0.26117982241445636,0.08125004768371591,-0.27760065062542694,0.44010074599285853,-0.09817530147085529,0.26067539683828733,-0.27434792250497697,94.11748866365825,48.032955742862946,0.17942534915457134,10,-0.14062500000000044,0.010416507720947266,0.44270849227905273,0.9010415077209477,0.4375,3,0.14814800686306429,-1.249982833993271,2.229166984558105,1.0,2.125,-2.3333740234374716,2.0833330154418945,0.14814800686306429
4301,2000-10-06,2.2708330154418945,2.3333330154418945,2.25,2.260416984558105,155400.0,0.009259117974175446,-4.33331298828125,0.4999771114671656,72.41368424209615,38.01301396470311,-0.16948148982666478,-0.09480068907444039,0.25375339988103374,0.7808544883474076,57.198835091461156,0.08333301544189453,-0.23037540374190435,0.1151039123535158,-0.2051918323574098,0.4353996570644414,-0.04504396000194699,0.2752517847089786,-0.26100914909930184,75.0,22.132421301849078,0.16014787235546277,10,-0.109375,-0.010416507720947266,0.4218754768371582,0.8802084922790532,0.4583339691162105,4,0.16972493439069747,1.500011444004518,2.25,-1.249982833993271,2.229166984558105,1.0,2.125,0.16972493439069747
4302,2000-10-09,2.25,2.25,2.2083330154418945,2.25,169200.0,-0.009174173221997317,1.0,0.0,68.96547369683849,43.533933397305134,-0.12414481751386885,-0.09698926801769359,0.2678227500401307,0.7877052346313169,57.468351128368546,0.0625,-0.18840876289004438,0.10572924613952628,-0.1804243905016003,0.39188288278065286,-0.03734757218103679,0.24880606446008935,-0.1948848527835052,66.66679382324219,7.3692499529129805,0.14307681832056324,10,-0.07291698455810547,-0.005208492279052734,0.44010424613952637,0.9010415077209477,0.479166984558105,0,0.18055555555555558,-4.33331298828125,2.2708330154418945,1.500011444004518,2.25,-1.249982833993271,2.229166984558105,0.18055555555555558
4303,2000-10-10,2.3125,2.3125,2.2083330154418945,2.2395830154418945,455400.0,0.02777777777777768,1.8571391203128473,100.0,69.49144915189808,48.41569759424351,-0.15383208677261617,-0.17848513696906654,0.19746683994928294,0.7136066722982193,57.19830450941124,0.10416698455810547,-0.13883884106062805,0.17447924613952637,-0.08929297670638281,0.43825146898543554,0.04259313471657178,0.30636535756248096,-0.2184343512319491,88.88905843098959,24.007825225263616,0.13188611142295456,10,-0.10416698455810547,-0.08333349227905273,0.36197900772094727,0.7604165077209473,0.46875,1,0.16216216216216206,1.0,2.25,-4.33331298828125,2.2708330154418945,1.500011444004518,2.25,0.16216216216216206
4304,2000-10-11,2.291666984558105,2.3125,2.2708330154418945,2.3125,235200.0,-0.009008871542441121,3.00009155413138,-0.2857086804692772,77.35851664012216,53.78527729344388,-0.11213084969988474,-0.18000761292909306,0.21138314895330135,0.722103258145371,56.91366423560773,0.04166698455810547,-0.09427976045995923,0.16197953224182093,-0.06748360426999822,0.3914426687536401,0.047247963985911134,0.27671110049773073,-0.164103904455716,66.6671752929684,-5.650596284714979,0.1147315682559096,10,-0.0833339691162105,-0.06250047683715776,0.364583015441895,0.7656245231628422,0.5104160308837895,2,0.17272711005094932,1.8571391203128473,2.3125,1.0,2.25,-4.33331298828125,2.2708330154418945,0.17272711005094932
4305,2000-10-12,2.2708330154418945,2.28125,2.25,2.28125,160800.0,-0.009091185262342094,4.999816900119015,0.5000228885328344,78.84608612979336,59.24924679382312,-0.07647743458270018,-0.1625871499485756,0.2245798896606903,0.7293564604878728,54.96861008935079,0.041666984558105025,-0.0495722067215123,0.13802056312561017,-0.09757273283184009,0.37361385908306044,0.02022391514688504,0.2558172111043353,-0.11446214439197488,50.0,-26.858368442200998,0.1177966479787251,10,-0.0625,-0.057291507720947266,0.3750004768371582,0.7760419845581055,0.5416669845581055,3,0.1788991076126949,3.00009155413138,2.291666984558105,1.8571391203128473,2.3125,1.0,2.25,0.1788991076126949
4306,2000-10-13,2.3020830154418945,2.3020830154418945,2.2395830154418945,2.260416984558105,141600.0,0.01376146981636106,2.00004577706569,-3.9998169001190576,77.99990478527255,64.50680868799023,-0.08388948081040937,-0.19739446296357066,0.1872415828372831,0.6862327860474857,52.83329440916083,0.0625,-0.012045128827090856,0.16510391235351562,-0.0796580545454928,0.40986587925252405,0.042722928904011415,0.28748489580301984,-0.12093744417709829,89.99972534263506,9.566038964497807,0.12238098344950422,10,-0.09375,-0.09375,0.33333349227905273,0.7395834922790527,0.4895839691162105,4,0.16742097568715297,4.999816900119015,2.2708330154418945,3.00009155413138,2.291666984558105,1.8571391203128473,2.3125,0.16742097568715297
4307,2000-10-16,2.3333330154418945,2.354166984558105,2.3125,2.3125,247200.0,0.01357466250799022,-3.0000915541313375,0.49999999999999467,80.76918336769494,69.90090756999109,-0.08487292066588825,-0.21332906496989779,0.14812600597768943,0.6436692583421229,49.86823552946338,0.05208396911621049,0.02223720552940156,0.1796872615814209,-0.07112239001904408,0.4304969131818859,0.05428243578118863,0.30509208738165317,-0.13088120199230469,85.713912031285,2.8151575825773563,0.12540482580023243,10,-0.08333301544189453,-0.13541650772094727,0.29947948455810547,0.7083334922790527,0.46875,0,0.16964315273327846,2.00004577706569,2.3020830154418945,4.999816900119015,2.2708330154418945,3.00009155413138,2.291666984558105,0.16964315273327846
4308,2000-10-17,2.3333330154418945,2.34375,2.3333330154418945,2.34375,77400.0,0.0,1.0,-0.500022888532845,77.27268944107134,72.7850036918059,-0.05834912570154538,-0.19891545590271864,0.13875500100159588,0.6320745439273212,46.742941183549235,0.010416984558105469,0.06001150710539038,0.1640622615814209,-0.09081294517222283,0.41893746833506484,0.03662465820459904,0.29149986495824276,-0.10660677461494217,81.81772784020008,0.4862286891396508,0.12743760337682197,10,-0.05208301544189453,-0.15625,0.2786464691162105,0.6875004768371582,0.47916698455810547,1,0.16964315273327846,-3.0000915541313375,2.3333330154418945,2.00004577706569,2.3020830154418945,4.999816900119015,2.2708330154418945,0.16964315273327846
4309,2000-10-18,2.3645830154418945,2.3645830154418945,2.2708330154418945,2.322916984558105,348600.0,0.01339285896748943,3.500068665598535,-3.9998169001190576,76.74413158034811,75.54012433723723,-0.07640511868215549,-0.21839123755641143,0.09897552704138013,0.5894601644489219,43.656476475209914,0.09375,0.10022863621205058,0.18072896003723127,-0.08411494207984083,0.44557286215430336,0.048307008978695,0.31315091109576754,-0.11746625561795776,100.0,20.161215497645017,0.13242195105853607,10,-0.078125,-0.203125,0.22395873069763184,0.6354169845581055,0.44791698455810547,2,0.1762116118728183,1.0,2.3333330154418945,-3.0000915541313375,2.3333330154418945,2.00004577706569,2.3020830154418945,0.1762116118728183
4310,2000-10-19,2.291666984558105,2.3020830154418945,2.1770830154418945,2.291666984558105,612000.0,-0.03083673967359646,11.0007324665807,0.0,70.21281154733956,75.29558292670873,0.0034005409951931576,-0.1282593772362195,0.16065988589714175,0.6499734658692904,40.57020141496471,0.1875,0.137058980021318,0.0927087306976313,-0.15964671779575568,0.3450641791910183,-0.03346899354906219,0.2188864549443248,0.0729160308837895,61.111450195312266,-18.362193286238785,0.12617772424669343,10,-0.020833969116210493,-0.1770839691162105,0.29687476158142134,0.708333015441895,0.5416660308837895,3,0.22272696439889206,3.500068665598535,2.3645830154418945,1.0,2.3333330154418945,-3.0000915541313375,2.3333330154418945,0.22272696439889206
4311,2000-10-20,2.28125,2.291666984558105,2.25,2.291666984558105,268800.0,-0.004545592631170936,6.999816900119612,-100.0,70.21281154733961,75.43417602120886,0.017266305842923213,-0.09740379957228118,0.1618432714051119,0.647634902206141,37.06455973611312,0.041666984558105025,0.1455549211099041,0.0661458969116211,-0.1614979620566359,0.2937897558798779,-0.04767603257250741,0.1799678263957496,0.08333301544189453,55.55572509765625,-24.7717371444258,0.1138219294841284,10,-0.010416984558105469,-0.16666698455810547,0.12239575386047363,0.5416665077209473,0.59375,4,0.23287671232876717,11.0007324665807,2.291666984558105,3.500068665598535,2.3645830154418945,1.0,2.3333330154418945,0.23287671232876717
4312,2000-10-23,2.3020830154418945,2.3020830154418945,2.2708330154418945,2.28125,249600.0,0.009132280741652288,2.00004577706569,-1.9999084500595927,68.88889341002078,75.36722538322248,0.005138587632395719,-0.10041383383263991,0.13182836156273625,0.6135390112690455,33.941465645796306,0.03125,0.15301730481144116,0.072395610809326,-0.13664644591193387,0.28143766753058586,-0.032125417551303936,0.17691663916995592,0.05874999999999986,66.66666666666666,-11.813297122499733,0.10452102836062992,10,-0.03125,-0.1875,0.0937502384185791,0.5208334922790527,0.5104169845581055,0,0.21266998880239463,6.999816900119612,2.28125,11.0007324665807,2.291666984558105,3.500068665598535,2.3645830154418945,0.21266998880239463
4313,2000-10-24,2.291666984558105,2.291666984558105,2.2708330154418945,2.291666984558105,244800.0,-0.0045246113254477915,1.0,0.0,58.33337571907407,73.25332083643936,0.013732834765029178,-0.07064867129649821,0.13006563816382144,0.6101643067587523,31.24676873365414,0.03125,0.14406273604387154,0.047396230697631214,-0.13289589775158106,0.2276883591468435,-0.042749833526975145,0.13754229492223757,0.06549103088378949,61.111450195312266,-14.849750928033991,0.09014606422460622,10,-0.020833969116210493,-0.1770839691162105,0.06249976158142134,0.458333015441895,0.4791660308837895,1,0.22272696439889206,2.00004577706569,2.3020830154418945,6.999816900119612,2.28125,11.0007324665807,2.291666984558105,0.22272696439889206
4314,2000-10-25,2.3020830154418945,2.3020830154418945,2.2708330154418945,2.291666984558105,961200.0,0.004545176482436464,5.000366233290606,100.0,57.142857142857125,70.841850949002,0.005531382064090984,-0.06728601564307501,0.10767661058167333,0.5858781029228517,28.650539986410482,0.03125,0.13949605080500493,0.0468747615814209,-0.11820810043540941,0.2119576235982512,-0.03566666942699426,0.12941619258983605,0.05147350000000017,100.0,25.247556986339703,0.08254143100841518,10,-0.03125,-0.1875,0.044271230697631836,0.44791698455810547,0.5,2,0.22171962571911363,1.0,2.291666984558105,2.00004577706569,2.3020830154418945,6.999816900119612,2.28125,0.22171962571911363
4315,2000-10-26,2.260416984558105,2.3020830154418945,2.260416984558105,2.3020830154418945,293400.0,-0.018099273833438012,1.0000000000000213,-4.000183116645175,48.648722212324515,67.58060844089667,0.05091921848501135,-0.01576288422617056,0.137646059627079,0.6141224794357942,26.38801291976685,0.04166603088378951,0.12838845570349644,-0.0015621185302738816,-0.15484529118599655,0.15172105412544878,-0.07820370485813521,0.07507946779758745,0.08961006088378953,20.000732426344523,-52.459953167841476,0.07664158632786132,10,0.010416030883789507,-0.1458339691162105,0.07812452316284224,0.4791665077209477,0.552083015441895,3,0.24423945635403332,5.000366233290606,2.3020830154418945,1.0,2.291666984558105,2.00004577706569,2.3020830154418945,0.24423945635403332
4316,2000-10-27,2.2395830154418945,2.2395830154418945,2.1875,2.2395830154418945,687000.0,-0.009216869833546859,1.0,-0.0,48.648601835516175,64.01165493732125,0.06923614421118218,0.0174514554112859,0.14630019618397716,0.6202794395859272,24.37702318459883,0.07291698455810502,0.1138469047927777,-0.02968773841857919,-0.16167012363759214,0.10229464680043376,-0.09567893102808567,0.03630345419092729,0.10698514939999981,45.45439412729195,-26.59330290529887,0.06599119260950653,10,0.03125,-0.125,0.0703129768371582,0.4687504768371582,0.5729169845581055,4,0.2651163167009669,1.0000000000000213,2.260416984558105,5.000366233290606,2.3020830154418945,1.0,2.291666984558105,0.2651163167009669
4317,2000-10-30,2.3125,2.322916984558105,2.229166984558105,2.229166984558105,102000.0,0.0325582860985032,-1.2500085831015657,100.0,50.0,60.98135611053555,-0.007763157310494595,-0.03943866587250566,0.06146373710897901,0.5339583976710784,21.814068510469856,0.09375,0.1015322178354654,0.03177089691162127,-0.06813638889980522,0.13167818272304777,-0.018182745994092198,0.08172453981733474,0.030678461853894223,92.30747561533887,21.46518570145757,0.04995364290571327,10,-0.04166698455810547,-0.15104198455810547,-0.0703127384185791,0.32812499999999956,0.5,0,0.2432432432432432,1.0,2.2395830154418945,1.0000000000000213,2.260416984558105,5.000366233290606,2.3020830154418945,0.2432432432432432
4318,2000-10-31,2.354166984558105,2.354166984558105,2.28125,2.322916984558105,259200.0,0.018018155484585963,3.6666870117187216,0.3750014305169296,57.50001144410927,58.84312053984234,-0.05158921100020608,-0.06646441117067736,0.009123133325563249,0.4788272370593947,18.97894335801274,0.07291698455810502,0.08887008241737826,0.061979532241820845,-0.011901817725838537,0.13586088220948023,0.025038857257991154,0.09892020722565054,-0.1770839691162105,100.0,27.446927493407728,0.036940674983829615,10,-0.08854198455810502,-0.1770839691162105,-0.11979222297668413,0.27083301544189453,0.46875,1,0.19469010416350208,-1.2500085831015657,2.3125,1.0,2.2395830154418945,1.0000000000000213,2.260416984558105,0.19469010416350208
4319,2000-11-01,2.479166984558105,2.479166984558105,2.3333330154418945,2.34375,151800.0,0.053097337962822344,1.1538504876932363,4.333343505859361,70.00010986354941,58.81948701942122,-0.17726777875394895,-0.18105764440716854,-0.12531804188508877,0.34211751527006795,17.47332652535634,0.1458339691162105,0.07394479035949031,0.17447953224182067,0.06806186253977087,0.28089720194387047,0.12127069739079577,0.22768836709284557,-0.2985422897338861,100.0,23.578157957820252,0.053208834851024865,11,-0.1458334922790523,-0.22916698455810502,-0.2838547229766841,0.1354160308837895,0.34375,2,0.11764678728802003,3.6666870117187216,2.354166984558105,-1.2500085831015657,2.3125,1.0,2.2395830154418945,0.11764678728802003
4320,2000-11-02,2.5833330154418945,2.5833330154418945,2.4895830154418945,2.5,516600.0,0.04201654488487638,1.2500085831015897,0.6153808232684269,73.6842866091649,59.20520647073514,-0.2634105080864315,-0.27296588823632284,-0.23723784232792378,0.22539801292549333,16.457116474454807,0.1041660308837895,0.06662085445249044,0.26197891235351545,0.101132788131157,0.4228250365758739,0.181555850242336,0.3424019744646949,-0.39076662902832027,100.0,24.25073089027913,0.08042306211117928,11,-0.19791650772094727,-0.25,-0.41666650772094727,-0.026041507720947266,0.21875,3,0.08467742977479875,1.1538504876932363,2.479166984558105,3.6666870117187216,2.354166984558105,-1.2500085831015657,2.3125,0.08467742977479875
4321,2000-11-03,2.65625,2.65625,2.5833330154418945,2.59375,670200.0,0.028225932979698554,1.333343505859375,0.7500028610338632,75.40992464140501,59.9297654964445,-0.31015591931523545,-0.3325794352314917,-0.3175569825716371,0.13989146120959672,16.44124514875992,0.07291698455810547,0.05959030246047936,0.3156250476837159,0.09795069973324555,0.5332993956341863,0.2067878737084805,0.4244622216589513,-0.44023761584472654,100.0,24.457350210364694,0.10883717397523521,11,-0.234375,-0.28645849227905273,-0.49739599227905273,-0.19791698455810547,0.14583301544189453,4,0.05882352941176472,1.2500085831015897,2.5833330154418945,1.1538504876932363,2.479166984558105,3.6666870117187216,2.354166984558105,0.05882352941176472
4322,2000-11-06,2.65625,2.65625,2.6458330154418945,2.65625,595800.0,0.0,1.0,0.0,75.40992464140501,61.827159821147944,-0.28455843509457823,-0.31682761130705206,-0.3244401415643434,0.12667510888192224,16.11147065261375,0.010416984558105469,0.061307426184871616,0.29531254768371573,0.04058073248340399,0.5500443628840275,0.16794664008356008,0.4226784552838714,-0.4050186065771486,100.0,24.208008265103487,0.1273659076001558,11,-0.234375,-0.28645849227905273,-0.5130209922790527,-0.26562500000000044,0.125,0,0.05882352941176472,1.333343505859375,2.65625,1.2500085831015897,2.5833330154418945,1.1538504876932363,2.479166984558105,0.05882352941176472
4323,2000-11-07,2.6875,2.6875,2.635416984558105,2.65625,253200.0,0.0117647058823529,2.3333129882812784,100.0,75.40992464140501,63.85683398765326,-0.2835757331967321,-0.3357575457575521,-0.36235208865441226,0.08308793124152913,16.538061570588873,0.052083015441894975,0.0659158291295836,0.3078125476837159,0.01563917639799417,0.5999859189694376,0.16172586204085526,0.45389923332657656,-0.4038671180509765,100.0,26.143656384130423,0.14608668564286087,11,-0.25,-0.30208349227905273,-0.5520834922790527,-0.29687500000000044,0.03125,1,0.04651162790697683,1.0,2.65625,1.333343505859375,2.65625,1.2500085831015897,2.5833330154418945,0.04651162790697683
4324,2000-11-08,2.6875,2.6875,2.65625,2.6875,124200.0,0.0,1.0,0.0,85.18521658192374,67.91644447316429,-0.2493798646683456,-0.32104223649208485,-0.36713652059321067,0.06779797806582621,16.98770599184975,0.03125,0.07181070109763787,0.2880208969116209,-0.031403535361470336,0.6074453291847122,0.1283086807750755,0.4477331130481663,-0.36348040624587874,100.0,23.518141580344263,0.15971221613654557,11,-0.25,-0.27083349227905273,-0.5546875000000004,-0.29687500000000044,0.02083301544189453,2,0.05038771518441121,2.3333129882812784,2.6875,1.0,2.65625,1.333343505859375,2.65625,0.05038771518441121
4325,2000-11-09,2.6770830154418945,2.6875,2.635416984558105,2.6875,172800.0,-0.0038760872774346034,8.999633800238115,-100.0,85.18521658192367,71.97606833387623,-0.1940496121198687,-0.2936869966640536,-0.3634027070092145,0.06520407555457641,17.19449327563272,0.052083015441894975,0.08717489128267575,0.2572914123535157,-0.07891466819637527,0.5934974929034067,0.08918837207857022,0.4253944526284612,-0.3167153810631853,89.99972534263506,10.421788120255371,0.16810304027494546,11,-0.2187495231628418,-0.24479150772094727,-0.5182290077209473,-0.333333015441895,-0.05208301544189453,3,0.05447495213073861,1.0,2.6875,2.3333129882812784,2.6875,1.0,2.65625,0.05447495213073861
4326,2000-11-10,2.6875,2.6875,2.625,2.666666984558105,228000.0,0.0038911697911563348,5.00009155413138,-1.99990845005955,84.90570926635118,75.85448047458192,-0.1500244849207344,-0.28854276044454874,-0.37951217374432833,0.04336793882327683,17.609919413268663,0.0625,0.10487737099667616,0.24843754768371573,-0.103189998215242,0.6000650935826735,0.07262377473423687,0.4242513206331946,-0.29441912905916157,100.0,18.01272488668623,0.1758137729494788,11,-0.203125,-0.25520849227905273,-0.5026042461395264,-0.34375000000000044,0.0,4,0.04263554062954222,8.999633800238115,2.6770830154418945,1.0,2.6875,2.3333129882812784,2.6875,0.04263554062954222
4327,2000-11-13,2.729166984558105,2.75,2.6770830154418945,2.6770830154418945,125400.0,0.015503994254178588,-1.7999780276119677,2.5000686655984605,87.49995912828813,79.18780799504624,-0.1412227422581962,-0.3151945465214996,-0.42583322002143253,-0.00792858617932124,18.810607140404105,0.07291698455810547,0.13338477477464128,0.2703128337860101,-0.10030453782549387,0.6409302053975141,0.0850041479802579,0.45562151959176234,-0.30664420071135057,83.33358764648402,-1.2408711150082894,0.18530868580575202,11,-0.18750047683715776,-0.26562547683715776,-0.5182297229766841,-0.38541698455810547,-0.0625,0,0.026717321181281894,5.00009155413138,2.6875,8.999633800238115,2.6770830154418945,1.0,2.6875,0.026717321181281894
4328,2000-11-14,2.729166984558105,2.729166984558105,2.697916984558105,2.729166984558105,561600.0,0.0,1.0,0.0,87.27270003395766,81.10698468064713,-0.09212264035637885,-0.29936790805666114,-0.4302474164848493,-0.015161020632429079,20.076181524278674,0.03125,0.16704377494385714,0.25052113533019993,-0.13389259951549315,0.634934870175893,0.05831426790735339,0.44272800275304647,-0.2673469347729611,83.33358764648402,0.6810120306234211,0.19220686742284657,11,-0.10937547683715776,-0.26562547683715776,-0.5182297229766841,-0.38541698455810547,-0.0833339691162105,1,0.019083850763469412,-1.7999780276119677,2.729166984558105,5.00009155413138,2.6875,8.999633800238115,2.6770830154418945,0.019083850763469412
4329,2000-11-15,2.78125,2.78125,2.729166984558105,2.729166984558105,145800.0,0.019083850763469412,1.000000000000017,100.0,94.6427082532931,83.43569819666138,-0.10823047184830292,-0.3358541726325748,-0.48421556030032153,-0.07574395562920788,20.955147546564586,0.052083015441894975,0.1996174837022009,0.28177080154418954,-0.12132367373888187,0.684865276827261,0.08022356390265362,0.48331803918572547,-0.28484835618907356,100.0,9.033158467864439,0.20154723764153573,11,-0.09895849227905273,-0.30208349227905273,-0.5625002384185791,-0.43750000000000044,-0.11458301544189498,2,-0.022471910112359605,1.0,2.729166984558105,-1.7999780276119677,2.729166984558105,5.00009155413138,2.6875,-0.022471910112359605
4330,2000-11-16,2.8020830154418945,2.8020830154418945,2.760416984558105,2.760416984558105,148200.0,0.007490522406074396,1.0000000000000213,0.799992675736548,98.21423316494187,85.96951025483214,-0.10590796900843369,-0.33359083757622043,-0.507066311845835,-0.10703793410992368,21.16099799142489,0.04166603088378951,0.2292980254205843,0.2770830154418946,-0.135141098002304,0.6893071288860932,0.07097095871979509,0.48319507216399415,-0.26580260176449766,100.0,3.1408059982044563,0.20611205672209942,11,-0.08854150772094727,-0.3125,-0.5833332538604736,-0.458333015441895,-0.04166603088378951,3,-0.03345725286629864,1.000000000000017,2.78125,1.0,2.729166984558105,-1.7999780276119677,2.729166984558105,-0.03345725286629864
4331,2000-11-17,2.8125,2.8125,2.791666984558105,2.8020830154418945,123600.0,0.0037175859889584384,2.9998169001191,0.25001144426641986,97.99994140632153,88.47951211760065,-0.10262182584063106,-0.31849673171129567,-0.519085765658093,-0.13029006188636316,21.405051186642304,0.020833015441894975,0.2437262193738876,0.2609374999999998,-0.1536116597978059,0.6754866597978055,0.05366292010109719,0.46821207989890246,-0.2336911700402835,100.0,2.459084903017825,0.20727457989890277,11,-0.09375,-0.31770849227905273,-0.6015627384185791,-0.46875000000000044,0.02083301544189453,4,-0.06666666666666665,1.0000000000000213,2.8020830154418945,1.000000000000017,2.78125,1.0,2.729166984558105,-0.06666666666666665
4332,2000-11-20,2.791666984558105,2.8020830154418945,2.7864580154418945,2.8020830154418945,331800.0,-0.007407294379340401,2.000183116645303,-0.9999084500595501,93.74999999999993,90.51729826855563,-0.06767677532362448,-0.2731070369083426,-0.4984512922321711,-0.12088038780584975,21.767311081618747,0.02604198455810547,0.24703679575556858,0.21562528610229448,-0.19469366688859724,0.6259442390931862,0.01046580960684862,0.42078476259774034,-0.17079374399113734,81.81840880906176,-14.774817542169274,0.20515947649544594,11,-0.07291698455810502,-0.29687547683715776,-0.5833339691162105,-0.44791698455810547,0.0729160308837895,0,-0.03731354245842966,2.9998169001191,2.8125,1.0000000000000213,2.8020830154418945,1.000000000000017,2.78125,-0.03731354245842966
4333,2000-11-21,2.8020830154418945,2.8125,2.791666984558105,2.791666984558105,43800.0,0.003731115115594097,-3.000183116645047,-1.0,91.89187851674419,91.26248292798013,-0.06719633527024182,-0.25647283732069015,-0.5076056664886783,-0.1435652020321716,22.178501130596175,0.020833015441894975,0.24336548202384645,0.20052051544189453,-0.1986674176035157,0.5997084484873048,0.0009265489191894183,0.40011448196459964,-0.14671695817698094,87.49957084492058,-8.304873460140684,0.1995939665227052,11,-0.08333301544189453,-0.30729150772094727,-0.5781247615814209,-0.458333015441895,0.04166698455810547,1,-0.04832691613258078,2.000183116645303,2.791666984558105,2.9998169001191,2.8125,1.0000000000000213,2.8020830154418945,-0.04832691613258078
4334,2000-11-22,2.8125,2.8333330154418945,2.8020830154418945,2.8125,75600.0,0.0037175859889584384,-1.9999084500595075,0.0,89.28572596334612,91.71809508147152,-0.06483554254414736,-0.23894063096062101,-0.5172855486303192,-0.16752080570282812,22.81484755505123,0.03125,0.24046749544630996,0.1854166507720949,-0.1981120266163625,0.5689453281605523,-0.0063476879221338045,0.3771809894663236,-0.12884983304277098,71.42875827251581,-22.85996507321839,0.19176433869422865,11,-0.08333349227905273,-0.30729198455810547,-0.5833334922790527,-0.46875000000000044,0.0,2,-0.05925937228732636,-3.000183116645047,2.8020830154418945,2.000183116645303,2.791666984558105,2.9998169001191,2.8125,-0.05925937228732636
4335,2000-11-24,2.8125,2.8125,2.8020830154418945,2.8125,46200.0,0.0,1.0,0.0,85.71428571428557,91.80793690901977,-0.048731175218633904,-0.2060221269060727,-0.5084737684840288,-0.18019892475542632,23.386411896852934,0.010416984558105469,0.23568900975210383,0.1578124999999999,-0.19264374365608017,0.50826874365608,-0.01741562182804035,0.3330406218280402,-0.09891326334583805,55.556233723958336,-36.43989551487682,0.17522812182804012,11,-0.05729198455810547,-0.30729198455810547,-0.5885419845581055,-0.46875000000000044,0.10416698455810502,4,-0.05185173882378491,-1.9999084500595075,2.8125,-3.000183116645047,2.8020830154418945,2.000183116645303,2.791666984558105,-0.05185173882378491
4336,2000-11-27,2.8333330154418945,2.84375,2.791666984558105,2.8020830154418945,175800.0,0.007407294379340179,-1.0000366219878245,100.0,86.95650443235226,91.7475530539158,-0.05219073917853079,-0.18982454017250294,-0.5204070644283885,-0.21371762705007802,23.430189988249932,0.052083015441894975,0.22722198085311618,0.14895801544189435,-0.15029316680807447,0.4482091976918632,-0.0006675756830900603,0.29858360656687877,-0.09579702303018589,81.81772784019975,-8.787328993502001,0.14962559112498433,11,-0.0624995231628418,-0.31770801544189453,-0.640625,-0.489583015441895,0.09375,0,-0.02573507261108776,1.0,2.8125,-1.9999084500595075,2.8125,-3.000183116645047,2.8020830154418945,-0.02573507261108776
4337,2000-11-28,2.875,2.875,2.8125,2.8125,90600.0,0.014705996199887883,1.0,2.0,87.49999999999986,91.77280860569824,-0.07933922563819218,-0.19730569610214177,-0.5454546173107264,-0.2676241507209616,24.69295048961277,0.0625,0.221000694153219,0.1625000000000001,-0.0919736964467397,0.41697369644673987,0.03526315177663042,0.28973684822336976,-0.11622120607063291,100.0,10.146153421560143,0.12723684822336986,11,-0.07291650772094727,-0.34375,-0.6822919845581055,-0.5312500000000004,-0.052083015441894975,1,-0.014492864194123656,-1.0000366219878245,2.8333330154418945,1.0,2.8125,-1.9999084500595075,2.8125,-0.014492864194123656
4338,2000-11-29,2.8125,2.885416984558105,2.8020830154418945,2.875,102000.0,-0.021739130434782594,1.0000000000000107,-1.0,69.99999999999994,89.0347299108879,-0.004218996543517317,-0.10404226381635517,-0.46739039752462475,-0.21685343570804338,26.33704207919001,0.0833339691162105,0.2136680812984073,0.07708334922790527,-0.11687220062424508,0.27103889908005563,-0.019894425698169904,0.17406112415398045,-0.030476964856506417,22.221883138021305,-63.60775338701095,0.0969777749260752,11,0.010416984558105025,-0.27604150772094727,-0.6197919845581055,-0.46875000000000044,-0.020833015441894975,2,0.018518405490451473,1.0,2.875,-1.0000366219878245,2.8333330154418945,1.0,2.8125,0.018518405490451473
4339,2000-11-30,2.7708330154418945,2.8125,2.7708330154418945,2.8020830154418945,171000.0,-0.014814927842881964,-1.66668701171875,0.5,63.6363636363636,85.19274440771255,0.0400238831380344,-0.041533471271376854,-0.4120015455725996,-0.18744341995155533,28.243800362094795,0.04166698455810547,0.19911026223251316,0.020833063125610174,-0.13136214499848986,0.1730282712497102,-0.05526454093643984,0.09693066718766019,0.1145839691162105,0.0,-81.77840457839031,0.07609760406205013,11,0.05729198455810547,-0.2343745231628418,-0.578125,-0.427083015441895,0.0625,3,0.026315907220586077,1.0000000000000107,2.8125,1.0,2.875,-1.0000366219878245,2.8333330154418945,0.026315907220586077
4340,2000-12-01,2.8020830154418945,2.8333330154418945,2.78125,2.78125,149400.0,0.011278196782643857,-4.00004577706569,-0.666656494140625,65.7142558194892,81.60544600917564,0.009804981713666283,-0.05855725672565759,-0.42619712134676346,-0.23022781898398792,29.438859566881227,0.0625,0.18584237189964403,0.04114556312561035,-0.09069825279080801,0.1729893790420287,-0.024776344832598607,0.10706747108381931,0.0833339691162105,27.272575946733358,-50.0445532260151,0.06592190795820917,12,0.02604198455810547,-0.2656245231628418,-0.609375,-0.458333015441895,0.03125,4,0.0037175859889584384,-1.66668701171875,2.7708330154418945,1.0000000000000107,2.8125,1.0,2.875,0.0037175859889584384
4341,2000-12-04,2.8125,2.822916984558105,2.78125,2.8020830154418945,120600.0,0.0037175859889584384,1.6666056333730523,0.500022888532845,62.49996423717904,78.13321981330664,-0.0006839248487855443,-0.05973060658001428,-0.4180795750909523,-0.25190306873124513,30.166250965025732,0.041666984558105025,0.16274925018717834,0.04375004768371582,-0.08025911288990173,0.16775920825733337,-0.018254532603092954,0.1057546279705246,0.0706253051757808,36.363712026633515,-38.53207003503059,0.0620045802868088,12,0.015625,-0.27604150772094727,-0.6197919845581055,-0.47916698455810547,0.02083301544189453,0,0.03703715006510411,-4.00004577706569,2.8020830154418945,-1.66668701171875,2.7708330154418945,1.0000000000000107,2.8125,0.03703715006510411
4342,2000-12-05,2.8125,2.8333330154418945,2.78125,2.78125,168600.0,0.0,-2.33331298828125,2.9999084500595075,62.49996423717904,74.86745156002162,0.002885448973709792,-0.04998743437081066,-0.400841981289346,-0.26277665665460326,30.967998150921204,0.05208301544189453,0.13462722698312524,0.03593754768371582,-0.07746338597111002,0.14933848133854166,-0.0207629191436971,0.09263801451112874,0.06837945938110312,36.363712026633515,-35.91711443167561,0.05670046682741301,12,0.015625,-0.255208015441895,-0.6197919845581055,-0.5052084922790527,-0.03125,1,0.040740627712673616,1.6666056333730523,2.8125,-4.00004577706569,2.8020830154418945,-1.66668701171875,2.7708330154418945,0.040740627712673616
4343,2000-12-06,2.8125,2.8125,2.791666984558105,2.8020830154418945,72000.0,0.0,2.9998169001191,0.333343505859375,55.555555555555536,71.11965484804489,0.005049501804286205,-0.04231194671054528,-0.3829131637185603,-0.2692698748119895,31.587877547698735,0.020833015441894975,0.10853954428705226,0.02968754768371573,-0.07660108888414863,0.1359761842515801,-0.023456770600216448,0.08283186596764791,0.06617853050231881,66.66717529296875,-2.0203091788457073,0.05314431828393225,12,0.015625,-0.22916650772094727,-0.5963544845581055,-0.5052084922790527,-0.010416984558105469,2,0.0037038167317706705,-2.33331298828125,2.8125,1.6666056333730523,2.8125,-4.00004577706569,2.8020830154418945,0.0037038167317706705
4344,2000-12-07,2.822916984558105,2.8333330154418945,2.8125,2.822916984558105,159600.0,0.0037038167317706705,1.0000915583225662,0.0,53.84626219233063,67.57876334560545,-0.004173306774250651,-0.04433683189025617,-0.3775971142323047,-0.2833579128598731,32.31444203193288,0.02083301544189453,0.08726984787523318,0.03333368301391548,-0.06428973383380754,0.1309570998616385,-0.015478025409946028,0.082145391437777,0.05360463564300533,80.00109863951721,14.643465564822435,0.04881170842386144,12,0.005208015441894975,-0.21354198455810502,-0.6015629768371578,-0.5156254768371578,-0.05208396911621049,3,-0.01107010945449105,2.9998169001191,2.8125,-2.33331298828125,2.8125,1.6666056333730523,2.8125,-0.01107010945449105
4345,2000-12-08,2.822916984558105,2.822916984558105,2.8125,2.822916984558105,66000.0,0.0,1.0,0.0,52.00005859367839,63.69471380797503,-0.0028387923456505426,-0.03462644741644905,-0.3628829560685696,-0.28640093267048483,33.343425617665304,0.010416984558105025,0.07171690767843275,0.026041984558105025,-0.0568790526159888,0.10896302173219885,-0.015418534028941888,0.06750250314515194,0.051490863547821064,80.00109863951721,18.23956854790036,0.04146051858704687,12,0.005208015441894975,-0.13541698455810502,-0.5312502384185787,-0.5208339691162105,-0.05208396911621049,4,0.0036898112628771518,1.0000915583225662,2.822916984558105,2.9998169001191,2.8125,-2.33331298828125,2.8125,0.0036898112628771518
4346,2000-12-11,2.8020830154418945,2.8125,2.7708330154418945,2.8125,173400.0,-0.007380298191613899,6.999816900119015,-100.0,51.99986816470631,59.75025471516463,0.01463524759838375,-0.005025735855414215,-0.32626611222916013,-0.26942732815631665,34.234971570257336,0.05208396911621049,0.06019740606656754,-0.000521135330200373,-0.06552038529686222,0.06447811463646147,-0.033020760313531294,0.03197848965313055,0.0702533360107509,50.0,-8.843416491185359,0.03249962498333091,12,0.02604198455810547,-0.06770801544189453,-0.44270825386047363,-0.515625,-0.08333301544189453,0,0.01115241762209962,1.0,2.822916984558105,1.0000915583225662,2.822916984558105,2.9998169001191,2.8125,0.01115241762209962
4347,2000-12-12,2.8020830154418945,2.8333330154418945,2.791666984558105,2.791666984558105,242400.0,0.0,-7.000366233290009,-0.9999084500595501,50.0,57.52803249294241,0.003580799536472501,0.0007557889456508704,-0.30982200689286366,-0.27249526668877433,34.75599093360459,0.04166603088378951,0.05281055302906834,-0.004166936874389737,-0.059245261352182776,0.0509113876034033,-0.03170609911328626,0.023372225364506782,0.06822326929053579,50.0,-5.003030471607914,0.027539162238896433,12,0.0,-0.0468745231628418,-0.4062497615814209,-0.520833015441895,-0.1041660308837895,1,0.01115241762209962,6.999816900119015,2.8020830154418945,1.0,2.822916984558105,1.0000915583225662,2.822916984558105,0.01115241762209962
4348,2000-12-13,2.78125,2.791666984558105,2.760416984558105,2.7708330154418945,213000.0,-0.007434831633140959,-1.0000610370188951,1.0000915583226089,44.000029296731924,55.34621756631667,0.021808198190962802,0.02707915994948884,-0.27379118270522973,-0.25405084658479904,35.07547810839419,0.04166603088378951,0.0415987811950802,-0.027604103088378906,-0.07102926036680701,0.0158210541900492,-0.04931668172759318,-0.005891524449164631,0.08706681934661953,28.571241727484804,-23.34800418425386,0.02171257863921408,12,0.015625,-0.026041507720947266,-0.38541674613952637,-0.5000000000000004,-0.11458301544189498,2,0.0,-7.000366233290009,2.8020830154418945,6.999816900119015,2.8020830154418945,1.0,2.822916984558105,0.0
4349,2000-12-14,2.71875,2.7708330154418945,2.7083330154418945,2.7708330154418945,111000.0,-0.022471910112359605,1.4000146485269076,-4.999816900119015,35.48392812843316,51.987292267310444,0.08509156550775776,0.0892316936996691,-0.199864410555592,-0.19332917907019365,34.66850280626751,0.07291698455810547,0.024099876597278858,-0.08697910308837908,-0.1452321549409632,-0.02872605123579497,-0.11610562901467114,-0.05785257716208703,0.14525082595507888,8.333587646484375,-41.34412956056719,0.029126525926292002,12,0.05208301544189453,0.036458492279052734,-0.30729174613952637,-0.44270849227905273,-0.020833015441894975,3,0.03065122407058185,-1.0000610370188951,2.78125,-7.000366233290009,2.8020830154418945,6.999816900119015,2.8020830154418945,0.03065122407058185
4350,2000-12-15,2.7083330154418945,2.729166984558105,2.6875,2.6875,229800.0,-0.0038315345501077624,-3.0000915541313375,-0.3999963378682731,30.000122069567396,48.37619869313137,0.09030850916219668,0.09725116360772601,-0.17857771793835742,-0.18526812863470354,33.960746806025035,0.041666984558105025,0.013849170096325913,-0.09270858764648438,-0.16547640376392048,-0.019940771529048273,-0.12909249570520265,-0.0563246795877661,0.14632774188239317,14.285527442991949,-30.0326211347244,0.036383908058718155,12,0.052083492279052734,0.0468754768371582,-0.2812497615814209,-0.43229150772094727,-0.02083301544189453,4,0.023076925785584068,1.4000146485269076,2.71875,-1.0000610370188951,2.78125,-7.000366233290009,2.8020830154418945,0.023076925785584068
4351,2000-12-18,2.625,2.71875,2.6145830154418945,2.71875,169800.0,-0.030769117005464697,1.22222900390625,-4.500068665598535,14.706009069073502,43.06575923000854,0.16119948134189466,0.17477786638642234,-0.08579083463211834,-0.10330262245069033,33.13886335677568,0.10416698455810547,0.006006678293564605,-0.166666603088379,-0.27353940028207324,-0.05979380589468475,-0.22010300168522612,-0.11323020449153187,0.2162878967383448,4.762050083705357,-31.16965189691945,0.053436398596847144,12,0.09895801544189453,0.125,-0.1796875,-0.34895849227905273,0.09375,0,0.055555434454054975,-3.0000915541313375,2.7083330154418945,1.4000146485269076,2.71875,-1.0000610370188951,2.78125,0.055555434454054975
4352,2000-12-19,2.6875,2.697916984558105,2.635416984558105,2.635416984558105,462600.0,0.023809523809523725,-1.4000146485268665,-0.5555521647135464,32.35300453453675,40.48769800545089,0.08839973012210711,0.10969808313872154,-0.13724417992339966,-0.1666542661674395,32.3543640154757,0.07291698455810502,-0.004622573786758011,-0.09895825386047363,-0.21554268756931272,0.017626179848365453,-0.15725047071489318,-0.04066603700605409,0.13111740860869991,41.1765022672685,3.365581125513849,0.05829221685441963,12,0.03645801544189453,0.0625,-0.22916674613952637,-0.41145849227905273,0.05416703224182129,1,0.011627906976744207,1.22222900390625,2.625,-3.0000915541313375,2.7083330154418945,1.4000146485269076,2.71875,0.011627906976744207
4353,2000-12-20,2.666666984558105,2.6770830154418945,2.6458330154418945,2.6770830154418945,250200.0,-0.007751819699309714,5.000366233290606,-0.19998901360482618,34.3751251695152,38.32423833624918,0.09652110571259653,0.12634360416933665,-0.10739370321101749,-0.14763430071945738,31.443367179226932,0.04166698455810547,-0.015451229767389663,-0.11302046775817898,-0.24096009852686429,0.014919163010506331,-0.17699028314252185,-0.0490506523738361,0.13154698473391457,33.333740234374716,-8.877486753947665,0.06396981538434272,12,0.05729103088378951,0.08333301544189498,-0.16406297683715776,-0.35937547683715776,0.10833311080932706,2,0.01171874860301636,-1.4000146485268665,2.6875,1.22222900390625,2.625,-3.0000915541313375,2.7083330154418945,0.01171874860301636
4354,2000-12-21,2.6458330154418945,2.666666984558105,2.6458330154418945,2.666666984558105,163800.0,-0.007812737487228105,1.0000000000000426,2.000183116645175,25.806546880721953,35.41384814592069,0.10012309088576288,0.14129537820094384,-0.07692683174048476,-0.12808763361357656,30.314189337108814,0.020833969116210493,-0.027795064627961885,-0.1255210876464843,-0.2655978043144058,0.014555629021437255,-0.19555944598044528,-0.05548272931252329,0.13401785846511238,27.272575946733358,-16.133130631681322,0.07003835833396083,12,0.078125,0.10416698455810547,-0.10416650772094727,-0.33854150772094727,0.17083406448364258,3,0.007874256989997885,5.000366233290606,2.666666984558105,-1.4000146485268665,2.6875,1.22222900390625,2.625,0.007874256989997885
4355,2000-12-22,2.666666984558105,2.666666984558105,2.635416984558105,2.635416984558105,109800.0,0.007874256989997885,1.0,-1.4999542250297857,28.12515199111928,32.761101904411014,0.06123357758078107,0.11486497052353206,-0.08701555252937032,-0.15026715471201202,29.182149615628738,0.03125,-0.037457601980985356,-0.09739546775817898,-0.24350653269316913,0.048715597176811176,-0.17045100022567405,-0.0243399352906839,0.09665710350239065,50.000457762274465,5.468360445776625,0.07305553246749506,12,0.05729103088378951,0.08333301544189498,-0.08593797683715776,-0.34375047683715776,0.20000004768371626,4,0.01171874860301636,1.0000000000000426,2.6458330154418945,5.000366233290606,2.666666984558105,-1.4000146485268665,2.6875,0.01171874860301636
4356,2000-12-26,2.760416984558105,2.8020830154418945,2.666666984558105,2.666666984558105,132600.0,0.03515624580904886,-1.8888753255208428,3.0,43.90249893374949,32.08360178593874,-0.04363721816836952,0.01620292795628364,-0.16971681230213465,-0.24416591238797425,27.94126857072744,0.1354160308837895,-0.04591794638616831,3.3378601038691613e-07,-0.14242537855814819,0.14242604613016896,-0.07121252238606868,0.07121318995808945,-0.1458339691162105,75.00028610338612,28.219015851509916,0.0712128561720792,12,-0.05208396911621049,-0.010416984558105025,-0.15885472297668413,-0.4270839691162105,0.17958307266235396,1,-0.026415206458301754,1.0,2.666666984558105,1.0000000000000426,2.6458330154418945,5.000366233290606,2.666666984558105,-0.026415206458301754
4357,2000-12-27,2.8333330154418945,2.84375,2.7708330154418945,2.8020830154418945,304800.0,0.026414860976325283,1.7999780276119677,0.3333333333333333,52.08329757061469,32.981742705259045,-0.12477577275150908,-0.06323693277990472,-0.23151644625462175,-0.3178061547977409,26.554015254042795,0.08333301544189498,-0.0527271808120906,0.07499971389770499,-0.06146296057162903,0.211462388367039,0.0067683766630382,0.14323105113237178,-0.21499999999999986,94.99983978247039,48.63823345609288,0.068231337234667,12,-0.10416650772094727,-0.08333301544189453,-0.2265622615814209,-0.49479150772094727,0.1549999713897705,2,-0.04044106881097553,-1.8888753255208428,2.760416984558105,1.0,2.666666984558105,1.0000000000000426,2.6458330154418945,-0.04044106881097553
4358,2000-12-28,2.8645830154418945,2.8645830154418945,2.8125,2.8333330154418945,301800.0,0.011029413002172639,2.33331298828125,1.0,53.99993408211176,35.039076700112226,-0.1597626170549873,-0.09526945428924982,-0.25105772556942973,-0.35027130437592247,25.37103490588388,0.05208301544189453,-0.05774195638452895,0.10364556312561035,-0.039016445015569445,0.24630757126679015,0.03231455905502045,0.17497656719620025,-0.23723332061767577,100.0,55.5020398343469,0.07133100407058994,12,-0.125,-0.11458301544189453,-0.2578122615814209,-0.5260415077209473,0.14374995231628418,3,-0.04290885707884151,1.7999780276119677,2.8333330154418945,-1.8888753255208428,2.760416984558105,1.0,2.666666984558105,-0.04290885707884151
4359,2000-12-29,2.84375,2.84375,2.78125,2.84375,268200.0,-0.007272617106780177,1.0,0.0,51.92304645066106,37.47495718690041,-0.1333576566629504,-0.0724058755159045,-0.2195240974800079,-0.33045427406330496,24.525991033477094,0.08333301544189453,-0.06304197127882194,0.07916669845581037,-0.06820914205880158,0.2265425389704223,0.005478778198504397,0.15285461871311634,-0.20216630593872065,90.90920440453107,48.79943707060053,0.07368792025730593,12,-0.10416698455810547,-0.09375,-0.23697924613952637,-0.5052084922790527,0.25291705131530806,4,-0.024175790640023842,2.33331298828125,2.8645830154418945,1.7999780276119677,2.8333330154418945,-1.8888753255208428,2.760416984558105,-0.024175790640023842
4360,2001-01-02,2.8125,2.8645830154418945,2.8020830154418945,2.854166984558105,117600.0,-0.01098901098901095,1.0000305180437934,-100.0,50.94342555981074,41.50133679698233,-0.0958581790668167,-0.042515224551687325,-0.17536532785990477,-0.3012439081532454,23.527895620312268,0.0625,-0.06599586250998257,0.047395849227905185,-0.10061029432539881,0.19540199278120918,-0.02660722254874681,0.12139892100455718,-0.1575363466558839,73.684286609165,31.22704093549332,0.07400307177665193,1,-0.0625,-0.0625,-0.1953127384185791,-0.46354198455810547,0.2491669654846187,1,0.0014816284179688388,1.0,2.84375,2.33331298828125,2.8645830154418945,1.7999780276119677,2.8333330154418945,0.0014816284179688388
4361,2001-01-03,2.916666984558105,2.916666984558105,2.8020830154418945,2.8020830154418945,214800.0,0.03703715006510411,1.0000000000000078,-2.7499942779977755,58.730207170758895,44.432137089895896,-0.17243462673189658,-0.14596167929341597,-0.26481114054440225,-0.40570123129907554,22.670751572958487,0.1145839691162105,-0.05764211723582324,0.14635448455810485,-0.015369794153561323,0.308078763269771,0.06549234520227198,0.2272166239139377,-0.24912616948812216,100.0,56.08041699126516,0.08086213935583302,1,-0.140625,-0.15104198455810502,-0.2864589691162105,-0.5677089691162105,0.06666612625122115,2,-0.017142838925733206,1.0000305180437934,2.8125,1.0,2.84375,2.33331298828125,2.8645830154418945,-0.017142838925733206
4362,2001-01-04,2.9270830154418945,2.9270830154418945,2.8333330154418945,2.916666984558105,213600.0,0.0035712101994969103,17.001098699871818,0.09090303786933424,61.29030352699699,47.42271246294943,-0.1623664094670212,-0.15531645083825252,-0.26075305879974664,-0.4163499796338246,21.703748812189033,0.09375,-0.045350996791645226,0.1510413646697999,-0.024503364689157703,0.3265860940287575,0.0632689999903211,0.2388137293492787,-0.23961210681286182,100.0,51.90253065559064,0.08777236467947873,1,-0.14583301544189453,-0.15625,-0.28385376930236816,-0.5729165077209473,0.07124996185302734,3,0.0044129400192685075,1.0000000000000078,2.916666984558105,1.0000305180437934,2.8125,1.0,2.84375,0.0044129400192685075
4363,2001-01-05,2.822916984558105,2.916666984558105,2.8020830154418945,2.916666984558105,154200.0,-0.035586975270007426,1.4444580078124905,-9.000549349935525,57.575791203989446,50.95262849886804,-0.037666504934268374,-0.053049886590844864,-0.14268911763792014,-0.3143553550609659,20.48797495547154,0.125,-0.01999888470533273,0.0463544845581052,-0.12970676796372071,0.22241573707993112,-0.04167614170280798,0.13438511081901838,-0.11148486524778622,28.57170883551177,-23.54125661310767,0.08803062626091304,1,-0.041666984558105025,-0.05208396911621049,-0.15625023841857866,-0.45312547683715776,0.16041612625122115,4,0.05859754402216466,17.001098699871818,2.9270830154418945,1.0000000000000078,2.916666984558105,1.0000305180437934,2.8125,0.05859754402216466
4364,2001-01-08,2.791666984558105,2.8333330154418945,2.791666984558105,2.8333330154418945,43800.0,-0.01107010945449105,1.0000000000000213,0.4444376627604214,55.88240837978293,54.036768097608444,0.01837817084223925,-0.025572197232484495,-0.09795358146865984,-0.2853141936014496,18.93267208575891,0.04166603088378951,-0.0062026232503638035,0.016666984558105113,-0.15821283048971013,0.19154679960592036,-0.07077292296580273,0.10410689208201296,-0.05866977563462861,0.0,-54.54748913963873,0.08743990752390764,1,0.005208015441894975,-0.020833969116210493,-0.11197924613952592,-0.41666698455810547,0.1816658973693852,0,0.07761168663688944,1.4444580078124905,2.822916984558105,17.001098699871818,2.9270830154418945,1.0000000000000078,2.916666984558105,0.07761168663688944
4365,2001-01-09,2.8333330154418945,2.854166984558105,2.791666984558105,2.8020830154418945,193200.0,0.014925143691658871,-1.4000585951805056,-0.7500114442664145,65.62501341107702,56.450380817311505,0.0031736907533939096,-0.07000717906553877,-0.12402864450535578,-0.32847022825632255,17.378630677260084,0.0625,0.010244592147548914,0.05781221389770508,-0.11772922803759167,0.23335365583300183,-0.029958507069943074,0.14558293486535323,-0.08092722586657608,30.76890572841129,-28.833693684286978,0.08777072096764835,1,0.015625,-0.0625,-0.15104126930236816,-0.458333015441895,0.16666698455810547,1,0.0929414348536588,1.0000000000000213,2.791666984558105,1.4444580078124905,2.822916984558105,17.001098699871818,2.9270830154418945,0.0929414348536588
4366,2001-01-10,2.8333330154418945,2.84375,2.8020830154418945,2.84375,229200.0,0.0,6.999816900119015,-0.333343505859375,62.06897096034334,57.559900082836904,0.016320861590932267,-0.07119623633067729,-0.10744458082295427,-0.3299753588399761,16.675461490023192,0.04166698455810547,0.033311315465494484,0.05624971389770517,-0.12083674281529877,0.2333361706107091,-0.032293514458797024,0.14479294225420736,-0.06345950327991856,30.76890572841129,-29.87709889804067,0.088543228356502,1,0.020833492279052734,-0.0625,-0.15104126930236816,-0.458333015441895,0.10833406448364258,2,0.08058846199803749,-1.4000585951805056,2.8333330154418945,1.0000000000000213,2.791666984558105,1.4444580078124905,2.822916984558105,0.08058846199803749
4367,2001-01-11,2.8333330154418945,2.84375,2.8125,2.84375,138600.0,0.0,4.999816900119015,1.0,64.28569093037402,58.70276195486605,0.0182388740461632,-0.07244955172793688,-0.09286928166794706,-0.3316620993482662,15.689068900373579,0.03125,0.056237848968433646,0.054687213897705256,-0.12387333397075251,0.23324776176616302,-0.03459306003652385,0.14396748783193436,-0.04773855295192675,33.332824707031605,-29.497003432838795,0.08928027393422892,1,0.020833492279052734,-0.0625,-0.15104126930236816,-0.458333015441895,0.16666698455810547,3,0.052941216069526176,6.999816900119015,2.8333330154418945,-1.4000585951805056,2.8333330154418945,1.0000000000000213,2.791666984558105,0.052941216069526176
4368,2001-01-12,2.78125,2.8333330154418945,2.78125,2.8333330154418945,128400.0,-0.018382242806630145,1.0,4.999816900119015,61.01701490452876,59.713202894184676,0.06398689324285334,-0.021467169214230974,-0.027858922127006913,-0.2810868353338387,15.092385481821136,0.05208301544189453,0.06652259203632171,0.0026041984558107245,-0.17595634941264704,0.1811647463242685,-0.08667607547841838,0.09188447239003983,0.14583301544189453,0.0,-64.54634846753605,0.08928027393422892,1,0.07291650772094727,-0.010416984558105469,-0.08854150772094727,-0.40625000000000044,0.2737500667572017,4,0.078052306443118,4.999816900119015,2.8333330154418945,6.999816900119015,2.8333330154418945,-1.4000585951805056,2.8333330154418945,0.078052306443118
4369,2001-01-16,2.8020830154418945,2.8020830154418945,2.7708330154418945,2.7708330154418945,93600.0,0.007490522406074396,1.0,-0.6000036621317268,61.01695441270946,60.83248387784009,0.04092561819034479,-0.037668251768125494,-0.039285718316435236,-0.30332176622500917,15.37427004942164,0.03125,0.06776647654768864,0.019270563125610263,-0.15728296556436083,0.19582409181558136,-0.06900620121937528,0.10754732747059581,0.12208333969116225,37.49971389988805,-27.693316600062346,0.08827676434498559,1,0.046875,-0.03125,-0.09635376930236816,-0.380208015441895,0.23125004768371582,1,0.06468405624265494,1.0,2.78125,4.999816900119015,2.8333330154418945,6.999816900119015,2.8333330154418945,0.06468405624265494
4370,2001-01-17,2.7708330154418945,2.8020830154418945,2.7708330154418945,2.8020830154418945,88200.0,-0.011152417622099509,1.0,-1.0,50.94334407788595,59.96727686752087,0.07335796648356041,-0.0015766667051222427,-0.0021567872145129563,-0.27333697233895204,16.029905637575336,0.03125,0.06441334029268608,-0.01510443687438956,-0.1882876153646098,0.1580787416158307,-0.1016960261194999,0.07148715237072079,0.1472000061035157,0.0,-61.31066770023395,0.08659158924511016,1,0.078125,0.0,-0.05208301544189453,-0.333333015441895,0.2958340644836426,2,0.07308266696587662,1.0,2.8020830154418945,1.0,2.78125,4.999816900119015,2.8333330154418945,0.07308266696587662
4371,2001-01-18,2.7708330154418945,2.7708330154418945,2.75,2.75,114600.0,0.0,1.0,-0.666656494140625,43.478226255871355,57.98815717072914,0.0564301889285459,0.010444451059479665,0.0014926627164140172,-0.2747813526169294,16.572038493457228,0.02083301544189453,0.06356200524945255,-0.022396087646484375,-0.1784850503146922,0.13369287502172345,-0.10044056898058829,0.055648393687619535,0.14131200585937487,22.221883138020836,-33.38864975399246,0.07804448133410388,1,0.0625004768371582,0.0,-0.013020515441894531,-0.31770801544189453,0.319166898727417,3,0.08270689113380492,1.0,2.7708330154418945,1.0,2.8020830154418945,1.0,2.78125,0.08270689113380492
4372,2001-01-19,2.71875,2.7708330154418945,2.697916984558105,2.7708330154418945,148200.0,-0.01879687990998924,1.7999926757365632,-2.500022888532845,35.416615009012304,55.526026482398336,0.0847675935318497,0.0685007461691356,0.05669516265123331,-0.22412759742494082,17.00138937117693,0.0729160308837895,0.06427640498587639,-0.07604160308837882,-0.22825166963385923,0.0761684634571016,-0.15214663636111903,6.343018436139047e-05,0.18366632002319339,15.384452864205809,-33.181361683272144,0.07610503327274018,1,0.057291984558105025,0.05208301544189453,0.0625,-0.234375,0.4145829677581787,4,0.08199248916801372,1.0,2.7708330154418945,1.0,2.7708330154418945,1.0,2.8020830154418945,0.08199248916801372
4373,2001-01-22,2.697916984558105,2.75,2.697916984558105,2.71875,136200.0,-0.007662718323455664,-4.00004577706552,0.39999633786828165,35.416615009012276,53.252049441201606,0.0961118718465217,0.09675568677580015,0.07946246310470917,-0.20485949533377124,17.453942903836488,0.052083015441894975,0.04942270687234718,-0.0984371185302737,-0.24566947439663966,0.048795237336092256,-0.17205329646345646,-0.024820940597090946,0.1881393886278815,0.0,-41.424714002950815,0.07361617793318291,1,0.078125,0.0729160308837895,0.08072876930236861,-0.21354198455810502,0.3887500762939462,0,0.11196898094748953,1.7999926757365632,2.71875,1.0,2.7708330154418945,1.0,2.7708330154418945,0.11196898094748953
4374,2001-01-23,2.666666984558105,2.7083330154418945,2.65625,2.7083330154418945,267600.0,-0.011583010218203071,1.500022888532845,1.9999999999999787,35.416615009012276,49.89556072986109,0.12043049806675432,0.13665280438208205,0.1123235011527588,-0.17437406642425968,18.167271948638064,0.05208301544189453,0.02933832555690108,-0.13072881698608452,-0.2737105527275192,0.012252918755350173,-0.20221968485680186,-0.05923794911536717,0.2043382375376508,7.143090696259759,-28.953431994624015,0.07149086787071732,1,0.08333301544189498,0.1041660308837895,0.10937476158142134,-0.18229198455810502,0.4233329296112065,1,0.1456248884648217,-4.00004577706552,2.697916984558105,1.7999926757365632,2.71875,1.0,2.7708330154418945,0.1456248884648217
4375,2001-01-24,2.697916984558105,2.7083330154418945,2.6458330154418945,2.65625,1581600.0,0.01171874860301636,1.0000305180437934,-1.0000228885328237,24.39005327962211,45.70901432089206,0.0759372943175749,0.11369312058546033,0.08341670497197651,-0.20704629961944265,18.808228496471802,0.0625,0.018955540679025606,-0.10104131698608443,-0.2385875755417377,0.03650494156956885,-0.1698144462639113,-0.03226818770825757,0.15161271532807508,41.667175292968395,13.089979524792682,0.06877312927782674,1,0.04687452316284224,0.0729160308837895,0.06510376930236861,-0.21354198455810502,0.5854160785675053,2,0.12432409169270398,1.500022888532845,2.666666984558105,-4.00004577706552,2.697916984558105,1.7999926757365632,2.71875,0.12432409169270398
4376,2001-01-25,2.6875,2.7395830154418945,2.6875,2.71875,294000.0,-0.003861121234540632,-2.33331298828125,-0.749994277997765,21.951110585114392,41.00517206030765,0.07095398292482002,0.12476396846285276,0.09576833693907627,-0.19762758790826496,18.66875929009497,0.05208301544189453,0.011204667408224456,-0.107812452316284,-0.2532966156351968,0.03767171100262878,-0.1805545339757404,-0.03507037065682761,0.137586097752866,33.333587646484375,13.221208567531974,0.07274208165945649,1,0.05208301544189453,0.08333301544189453,0.0703125,-0.171875,0.5708329677581787,3,0.14108542508857203,1.0000305180437934,2.697916984558105,1.500022888532845,2.666666984558105,-4.00004577706552,2.697916984558105,0.14108542508857203
4377,2001-01-26,2.71875,2.729166984558105,2.666666984558105,2.6875,232800.0,0.011627906976744207,1.3999707034826645,-1.0,35.29400676954734,38.147060045309715,0.024296093225381732,0.08905547440768657,0.06551274335634139,-0.22937163433690788,18.160496375552167,0.0625,-0.007613758319644948,-0.07083330154418954,-0.21901283770629254,0.07734623461791346,-0.14492306962524104,0.003256466536861957,0.08482572787554954,70.00009155245498,48.85274826089739,0.07408976808105155,1,0.005208015441894531,0.0625,0.018229007720947266,-0.1875,0.5145831108093262,4,0.13655169256802258,-2.33331298828125,2.6875,1.0000305180437934,2.697916984558105,1.500022888532845,2.666666984558105,0.13655169256802258
4378,2001-01-29,2.7416670322418213,2.771667003631592,2.7149999141693115,2.7149999141693115,321600.0,0.00842925323837096,-3.2499597675458203,0.8533477783203125,42.77106564864452,36.11973907152472,-0.005393436086847725,0.0595087796193714,0.04387691795484816,-0.2524881376981156,17.12872701424091,0.05666708946228027,-0.023264329394379057,-0.04177047014236468,-0.18701956709369671,0.10347862680896736,-0.1143950186180307,0.030854078333301338,0.04297957014168974,76.15908720579932,50.17477017134264,0.07262454847566606,1,-0.017709016799926758,0.03958296775817871,-0.0046880245208740234,-0.2104170322418213,0.5699999332427974,0,0.1428568571275768,1.3999707034826645,2.71875,-2.33331298828125,2.6875,1.0000305180437934,2.697916984558105,0.1428568571275768
4379,2001-01-30,2.775000095367432,2.7866671085357666,2.74666690826416,2.74666690826416,121200.0,0.01215795453409041,-1.8235581211397027,1.062476531068412,41.35806393731455,35.054707944794565,-0.048022273779496416,0.021883013755536584,0.010559762342557732,-0.28483092008221345,16.627854457083096,0.04500007629394531,-0.04060606390442434,-0.004999911785125377,-0.14746648462074452,0.13746666105049377,-0.07623319820293473,0.06623337463268397,-0.12916707992553755,91.71577498599154,63.596376575149364,0.07123328641780956,1,-0.05875003337860152,0.006249904632567915,-0.03802108764648482,-0.24375009536743208,0.5249998569488517,1,0.1123124161346567,-3.2499597675458203,2.7416670322418213,1.3999707034826645,2.71875,-2.33331298828125,2.6875,0.1123124161346567
4380,2001-01-31,2.816667079925537,2.8333330154418945,2.766666889190674,2.775000095367432,211800.0,0.015015129054468668,-1.2856932659767522,1.470607044884594,47.8022910852913,35.535159592507895,-0.0921997601670621,-0.02050719117054678,-0.031278425830859824,-0.3254216084322916,16.116214608014555,0.0666661262512207,-0.05199858543488034,0.0364587187767027,-0.10622001290037453,0.17913745045377993,-0.03488064706183591,0.10779808461524132,-0.16801738262176524,90.00040054474087,59.64606213568225,0.07133936583853857,1,-0.07708406448364258,-0.03541707992553711,-0.07968807220458984,-0.2854170799255371,0.5166659355163574,2,0.09704122868897969,-1.8235581211397027,2.775000095367432,-3.2499597675458203,2.7416670322418213,1.3999707034826645,2.71875,0.09704122868897969
4381,2001-02-01,2.8666670322418213,2.8666670322418213,2.766666889190674,2.808332920074463,316200.0,0.01775145975633219,2.4285305573607006,1.4000080108031552,53.88358009458611,37.58704460201609,-0.14212167339600823,-0.07846818146505186,-0.08120792972203628,-0.3738772609436767,15.182821655048167,0.10000014305114746,-0.06434251540295133,0.08895866870880109,-0.0451472936292987,0.22306463104690089,0.021905687539751195,0.156011649877851,-0.21063000221252448,100.0,67.12986613240466,0.06705298116904997,2,-0.11041700839996338,-0.08020901679992676,-0.12968802452087402,-0.3354170322418213,0.4500000476837158,3,0.14534859688882085,-1.2856932659767522,2.816667079925537,-1.8235581211397027,2.775000095367432,-3.2499597675458203,2.7416670322418213,0.14534859688882085
4382,2001-02-02,2.940000057220459,2.9500000476837163,2.8666670322418213,2.8666670322418213,128400.0,0.02558128452096131,-1.2727281594116793,1.2571207866890641,67.62260068114136,41.16548745447488,-0.20201380829547588,-0.1589324244850836,-0.15294530451628496,-0.444392262864552,14.439817908802127,0.08333301544189498,-0.06504922199508911,0.16164584159851092,0.02442269785610529,0.29886898534091655,0.09303426972730833,0.2302574134697135,-0.2713252270584108,95.7446873268928,56.2911761733959,0.06861157187120272,2,-0.1420835256576538,-0.1420835256576538,-0.21083354949951172,-0.408750057220459,0.3683328628540039,4,0.1082764980755404,2.4285305573607006,2.8666670322418213,-1.2856932659767522,2.816667079925537,-1.8235581211397027,2.775000095367432,0.1082764980755404
4383,2001-02-05,2.988332986831665,3.016666889190674,2.9666669368743896,2.9666669368743896,241200.0,0.01643977165663757,-3.6155115874727644,0.2954473780890237,69.48563874234544,44.95093453595634,-0.22888910587139666,-0.20473422760287718,-0.19942384340981745,-0.4889322037242736,14.442513268316992,0.07666683197021484,-0.0596617952898475,0.201707971096039,0.036159104472768266,0.3672568377193097,0.11893353778440385,0.28448240440767414,-0.29715213926788353,89.50596134793044,47.747902084429015,0.08277443331163531,2,-0.15708303451538086,-0.15708303451538086,-0.2487497329711914,-0.45708298683166504,0.25333404541015625,0,0.08198555015698528,-1.2727281594116793,2.940000057220459,2.4285305573607006,2.8666670322418213,-1.2856932659767522,2.816667079925537,0.08198555015698528
4384,2001-02-06,3.0083329677581787,3.0183329582214355,2.988332986831665,2.988332986831665,54000.0,0.006692688202635022,-2.0,0.9231023174945528,75.44646073061436,50.6238686971777,-0.21828163913878518,-0.2188926052212512,-0.21763462049969728,-0.5053170336708486,14.634328051615858,0.029999971389770508,-0.04367704050644061,0.21087465286254892,0.017858527810610703,0.40389077791448713,0.11436659033658003,0.3073827153885178,-0.28460351603170775,96.02648441970359,46.96273750142729,0.09650806252596907,2,-0.1658329963684082,-0.17624998092651367,-0.26354146003723145,-0.4770829677581787,0.20833396911621094,1,0.10083125803473991,-3.6155115874727644,2.988332986831665,-1.2727281594116793,2.940000057220459,2.4285305573607006,2.8666670322418213,0.10083125803473991
4385,2001-02-07,3.096667051315308,3.0999999046325684,3.025000095367432,3.025000095367432,75600.0,0.02936313383653011,-1.093009484585457,3.583351214743819,79.3544141154092,57.00201353387712,-0.2727916618893915,-0.3019689348097607,-0.3031161609443731,-0.585493818954093,14.826063456726802,0.09166693687438965,-0.022164991658803146,0.2860420346260075,0.051304129447568236,0.5207799398044468,0.1686730820367881,0.40341098721522695,-0.3375851788094413,99.00014305128401,44.618516843753596,0.11736895258921955,2,-0.21333360671997115,-0.22375059127807662,-0.3518755435943608,-0.5654170513153081,0.04499983787536577,2,0.06566185438457461,-2.0,3.0083329677581787,-3.6155115874727644,2.988332986831665,-1.2727281594116793,2.940000057220459,0.06566185438457461
4386,2001-02-08,3.0616669654846187,3.1166670322418213,3.0516669750213623,3.0999999046325684,274200.0,-0.011302502093605171,-1.2285891787171082,-0.5348760616514752,81.87451577616747,62.17762564572381,-0.20018609337353332,-0.2624410422526058,-0.2662830359049808,-0.5426234736796562,15.070843375681765,0.06500005722045898,0.0032309887850625607,0.23962525129318202,-0.0205906658608197,0.49984116844718374,0.10951729271618094,0.3697332098701831,-0.25485656848101357,77.99997329711897,17.91358956869567,0.13010795857700097,2,-0.1458334922790523,-0.1804169416427608,-0.3116669654846187,-0.5304169654846187,0.125,3,0.08873141756431213,-1.093009484585457,3.096667051315308,-2.0,3.0083329677581787,-3.6155115874727644,2.988332986831665,0.08873141756431213
4387,2001-02-09,2.983333110809326,3.0616669654846187,2.9733328819274902,3.0616669654846187,208200.0,-0.02558536103318254,1.2553232934416194,2.0435128747356286,73.96771155506369,65.64391963532593,-0.08981973198571769,-0.1816043159739813,-0.1883318519192687,-0.4533021528927792,14.834691487491897,0.08833408355712846,0.031426583018305365,0.15379139184951773,-0.11625576057309805,0.4238385442721335,0.01876781563820984,0.2888149680608256,-0.12694565216760667,11.110775559250158,-54.23902996870558,0.13502357621130792,2,-0.05166614055633545,-0.10208308696746826,-0.21249961853027344,-0.43645811080932617,0.22499990463256836,4,0.11173206502098698,-1.2285891787171082,3.0616669654846187,-1.093009484585457,3.096667051315308,-2.0,3.0083329677581787,0.11173206502098698
4388,2001-02-12,2.998332977294922,3.0,2.8833329677581787,2.9500000476837163,249000.0,0.005027888582487705,3.5161162306709057,-0.6170120162164114,78.63297719501765,69.7855766639596,-0.07217244459254735,-0.1892077808379531,-0.20153310910731648,-0.4574484267047678,14.73934240353204,0.11666703224182129,0.06471262126511279,0.15793710947036743,-0.12123388296923121,0.4371081019099661,0.01835161325056811,0.29752260569016675,0.11833405494689941,49.285563936510016,-22.45925436808082,0.13958549621979924,2,-0.056666016578674316,-0.11708295345306396,-0.2222914695739746,-0.4410414695739746,0.1516671180725102,0,0.10339076584456652,1.2553232934416194,2.983333110809326,-1.2285891787171082,3.0616669654846187,-1.093009484585457,3.096667051315308,0.10339076584456652
4389,2001-02-13,2.983333110809326,2.998332977294922,2.9749999046325684,2.9749999046325684,139800.0,-0.005002735386357426,-4.600022888532845,0.17241260241807946,75.35149645411701,72.84659948271802,-0.027393464681251256,-0.16857585604128333,-0.18352859269520083,-0.43240363570187634,14.837792494486324,0.023333072662353516,0.08957204575889133,0.13387473821640006,-0.15175244067041094,0.41950191710321105,-0.00893885122700544,0.27668832765980556,0.12866724014282216,42.85706987209224,-31.341879990527985,0.14281358944340544,2,-0.04166615009307861,-0.10208308696746826,-0.2072916030883789,-0.4260416030883789,0.08333396911621094,1,0.08659238235800415,3.5161162306709057,2.998332977294922,1.2553232934416194,2.983333110809326,-1.2285891787171082,3.0616669654846187,0.08659238235800415
4390,2001-02-14,2.9733328819274902,2.983333110809326,2.9583330154418945,2.983333110809326,64200.0,-0.003352032277455952,3.999904634751097,-1.20004577706569,75.40732420633235,75.23812660624539,0.008009099860915025,-0.15033473160083588,-0.1715854030819064,-0.4109840492096959,14.860413718663418,0.02500009536743164,0.11146172584064251,0.1137495160102846,-0.17448698876127677,0.401986020781846,-0.030368736375495864,0.25786776839606507,0.13409412136077892,38.57127092371924,-39.111595706373706,0.1441182523857807,2,0.018334150314331055,-0.09208285808563232,-0.18947887420654297,-0.41604137420654297,0.1983342170715332,2,0.08183882014218202,-4.600022888532845,2.983333110809326,3.5161162306709057,2.998332977294922,1.2553232934416194,2.983333110809326,0.08183882014218202
4391,2001-02-15,3.0,3.0,2.9649999141693115,2.9749999046325684,372600.0,0.008968763045200223,1.7999961853172863,-2.4999523173755485,75.20531366903151,76.08065027156653,0.0025079886608367907,-0.16754296018032022,-0.1962954484660413,-0.42546183670976934,15.362833524124314,0.03500008583068848,0.13425835781779227,0.12895828485488892,-0.16262385084112418,0.420540420550902,-0.016832782993117412,0.27474935270289524,0.10294512257766719,65.4205220144202,-12.687474330020336,0.14579106784800652,2,0.0,-0.11874997615814209,-0.19010448455810547,-0.44270849227905273,0.28333306312561035,3,0.04722229639689135,3.999904634751097,2.9733328819274902,-4.600022888532845,2.983333110809326,3.5161162306709057,2.998332977294922,0.04722229639689135
4392,2001-02-16,2.941667079925537,2.983333110809326,2.900000095367432,2.983333110809326,118800.0,-0.019444306691487667,3.0000457770656688,-1.666634877644052,66.85391881373754,75.78823694616564,0.06828292234388833,-0.09660643260571655,-0.1366429387316792,-0.3559866731368686,15.991406275826197,0.09999990463256792,0.15192939520850723,0.05947951078414926,-0.22453540663110916,0.3434944281994077,-0.08252794792347995,0.20148696949177847,0.15688579955574022,50.000510895354324,-27.182734469535717,0.14200745870762926,2,0.05833292007446289,-0.0604170560836792,-0.1291673183441162,-0.38437557220458984,0.22666597366332963,4,0.08328606837633146,1.7999961853172863,3.0,3.999904634751097,2.9733328819274902,-4.600022888532845,2.983333110809326,0.08328606837633146
4393,2001-02-20,3.0,3.0,2.9083330631256104,2.9083330631256104,202800.0,0.01982988505821659,1.0,-2.200040054932479,68.19404815151837,74.98241332626608,0.01316326806015855,-0.13823505662333613,-0.19295122843828105,-0.4025586988300418,16.724401403646358,0.09166693687438965,0.16574284829076769,0.10270828008651733,-0.17202322955597715,0.3774397897290118,-0.03465747473472991,0.24007403490776458,0.09424848124681517,100.0,23.636548372800576,0.13736575482124733,2,0.0,-0.11874997615814209,-0.1875002384185791,-0.44270849227905273,0.02333307266235307,1,0.06944433848063158,3.0000457770656688,2.941667079925537,1.7999961853172863,3.0,3.999904634751097,2.9733328819274902,0.06944433848063158
4394,2001-02-21,3.0550000667572017,3.108333110809326,2.993333101272583,2.993333101272583,212400.0,0.0183333555857339,-2.7297119659771893,0.6727285495436633,68.86540099788513,73.81696742431896,-0.03857778423361147,-0.17144033201443465,-0.2455816376805795,-0.44668924022932677,17.221718812444042,0.11500000953674316,0.16868976070442843,0.1382916927337643,-0.12233980204060879,0.3989231875081374,0.007975945346577973,0.2686074401209506,-0.171667098999023,74.40009979263247,-0.22852271184181916,0.1303157473871865,2,-0.055000066757201704,-0.1737500429153438,-0.2425003051757808,-0.4768750667572017,-0.08833312988281206,2,0.03109657169699198,1.0,3.0,3.0000457770656688,2.941667079925537,1.7999961853172863,3.0,0.03109657169699198
4395,2001-02-22,3.0333330631256104,3.0833330154418945,3.025000095367432,3.0550000667572017,215400.0,-0.007092308726065033,-2.043487996019453,-0.35135511308717876,63.81208788863835,71.81003099237128,-0.029993637839945464,-0.1300227108576273,-0.22174789180467247,-0.4148336571799467,17.586269437739354,0.05833292007446245,0.16619443314862092,0.09985388517379779,-0.14413409340861127,0.34384186375620684,-0.022140104117406523,0.2218478744650021,-0.1455000925064085,63.999922180056956,-7.112904285869831,0.12199398929120447,2,-0.03750002384185791,-0.15208303928375244,-0.22343754768371582,-0.4291665554046631,0.22166705131530762,3,0.01098923728658363,-2.7297119659771893,3.0550000667572017,1.0,3.0,3.0000457770656688,2.941667079925537,0.01098923728658363
4396,2001-02-23,3.066667079925537,3.0799999237060547,3.041666984558105,3.0499999523162837,219600.0,0.01098923728658363,-1.2999949931692176,-0.7692400801074329,61.24260304943546,70.39613004730147,-0.06989388869568947,-0.14070818602538715,-0.2518115047888272,-0.4371828490124292,18.5728946792532,0.046666860580444336,0.1598528536104915,0.11422954797744733,-0.10715985060000977,0.33561894655490443,0.0035348486887190056,0.22492424726617566,-0.1744241065025327,80.00027465862219,11.507372587819887,0.11069469928872853,2,-0.07083404064178467,-0.1854170560836792,-0.2567715644836426,-0.4364590644836426,0.09333300590515137,4,0.03423913204038964,-2.043487996019453,3.0333330631256104,-2.7297119659771893,3.0550000667572017,1.0,3.0,0.03423913204038964
4397,2001-02-26,3.0899999141693115,3.166666984558105,3.058332920074463,3.058332920074463,196200.0,0.007608531880265668,-5.8420806950707815,1.8999670991459576,59.442722127248736,68.26387948421603,-0.08549562157974311,-0.14208670190467565,-0.2715353770022437,-0.44911732934158133,19.559170900892816,0.10833406448364213,0.14138307106753523,0.11899988651275617,-0.0811238825785221,0.31912365560403444,0.018938001967117035,0.2190617710583953,-0.1934351379985806,70.32249192685778,4.302222384404715,0.10006188454563923,2,-0.05666637420654297,-0.18374991416931152,-0.2879166603088379,-0.381666898727417,0.08500003814697221,0,0.0625673638597084,-1.2999949931692176,3.066667079925537,-2.043487996019453,3.0333330631256104,-2.7297119659771893,3.0550000667572017,0.0625673638597084
4398,2001-02-27,3.1333329677581787,3.150000095367432,3.0833330154418945,3.0916669368743896,356400.0,0.014023642327678276,-1.2857072791923967,1.3157557916293356,61.12757162516777,66.68344339211058,-0.12031777463183868,-0.16292593523129462,-0.3100099126049285,-0.4813496340222354,21.371389338958647,0.06666707992553755,0.12458467623894931,0.14274964332580575,-0.03866206316213727,0.3241613498137488,0.05204379008183446,0.23345549656977704,-0.2259641032519526,80.76889747804398,17.778170031835252,0.09070585324397143,2,-0.09999942779541016,-0.2270829677581787,-0.3598954677581787,-0.3781249523162842,-0.03333306312561035,1,0.011170241461994967,-5.8420806950707815,3.0899999141693115,-1.2999949931692176,3.066667079925537,-2.043487996019453,3.0333330631256104,0.011170241461994967
4399,2001-02-28,3.0866670608520512,3.134999990463257,3.0799999237060547,3.134999990463257,97200.0,-0.014893376282162474,1.2758838414980047,-1.1600080109864852,49.03846197932451,63.75356981133192,-0.06420423211228377,-0.09666984223233976,-0.2569127074433242,-0.42540489091901446,23.12678758126811,0.05500006675720215,0.11572983924053348,0.08050038814544713,-0.07457013932220224,0.2355709156130965,0.002965124411622444,0.15803565187927182,-0.16892627154375006,43.52955432064303,-14.290463482427832,0.07753526373382474,2,-0.05333352088928267,-0.18041706085205123,-0.3132295608520512,-0.3158340454101567,0.11333298683166504,2,-0.020518568067465992,-1.2857072791923967,3.1333329677581787,-5.8420806950707815,3.0899999141693115,-1.2999949931692176,3.066667079925537,-0.020518568067465992
4400,2001-03-01,3.0899999141693115,3.1166670322418213,3.0833330154418945,3.0833330154418945,64200.0,0.0010797579562533688,-8.999856953831848,-0.13793698790961192,52.90098939808571,61.275311559004614,-0.05503501590720905,-0.08271624958709367,-0.2533071130939999,-0.4196779709379248,24.241571267084318,0.03333401679992676,0.10288193290576952,0.07016659975051898,-0.06090589936783353,0.20123909886887148,0.004630350191342725,0.13570284930969523,-0.1623020770510184,38.6663436889652,-15.91527339866488,0.06553624955917624,3,-0.05666637420654297,-0.18374991416931152,-0.32958340644836426,-0.319166898727417,0.10166716575622559,3,-0.03991358599376449,1.2758838414980047,3.0866670608520512,-1.2857072791923967,3.1333329677581787,-5.8420806950707815,3.0899999141693115,-0.03991358599376449
4401,2001-03-02,3.2833330631256104,3.2833330631256104,3.0916669368743896,3.0916669368743896,165600.0,0.0625673638597084,1.0,28.74891821335336,74.86193751020039,62.16509141416716,-0.22791887697582114,-0.25637793474475856,-0.43462572736439586,-0.6030677910142908,25.406010609777972,0.19333314895629883,0.09896002700771422,0.24266644716262809,0.08445494406936627,0.4008779502558899,0.16356069561599718,0.321772198709259,-0.3460764601097246,100.0,38.270575748951046,0.07910575154663091,3,-0.1875,-0.30833303928375244,-0.5255208015441895,-0.5125000476837158,-0.1766660213470459,4,-0.008629325182660685,-8.999856953831848,3.0899999141693115,1.2758838414980047,3.0866670608520512,-1.2857072791923967,3.1333329677581787,-0.008629325182660685
4402,2001-03-05,3.2583329677581787,3.289999961853028,3.2583329677581787,3.275000095367432,106200.0,-0.007614242870515375,-2.79993419829207,-0.08695917184347655,71.19569632820362,62.4986078782433,-0.17128872767156667,-0.21745538963745759,-0.3996687569936621,-0.567836150607322,25.655611451975936,0.03166699409484908,0.09599727013488657,0.20174970626831046,0.023409539770576693,0.3800898727660442,0.11257962301944335,0.29091978951717756,-0.30031177713570933,84.92048174168129,20.72401717450707,0.08917008324886688,3,-0.11666643619537354,-0.2799994945526123,-0.5031249523162842,-0.4874999523162842,-0.15166592597961426,0,-0.03017889298009524,1.0,3.2833330631256104,-8.999856953831848,3.0899999141693115,1.2758838414980047,3.0866670608520512,-0.03017889298009524
4403,2001-03-06,3.233333110809326,3.2833330631256104,3.233333110809326,3.266666889190674,94200.0,-0.007672591228775838,-1.9999570852287358,1.999971390561693,70.05351807114636,62.630620886383426,-0.12260283983699294,-0.18251739190058913,-0.36412562326211084,-0.5336441956966045,25.135248800793804,0.04999995231628418,0.09151478949522485,0.16449984312057486,-0.02725434568520102,0.35625403192635074,0.06862274871768692,0.2603769375234628,-0.24875361848841226,73.01579011902746,5.867223279596388,0.09587709440288791,3,-0.07583308219909624,-0.23083317279815674,-0.4807291030883789,-0.46250009536743164,-0.20000004768371582,1,-0.018041184280713107,-2.79993419829207,3.2583329677581787,1.0,3.2833330631256104,-8.999856953831848,3.0899999141693115,-0.018041184280713107
4404,2001-03-07,3.3116669654846187,3.3133330345153813,3.233333110809326,3.233333110809326,216600.0,0.024226967030837487,-1.0425376495939922,-2.3499842645838562,74.45792152926387,63.813491290897375,-0.17958496517567024,-0.2497667106188195,-0.4301169315391937,-0.6019044810166396,24.646427879168247,0.07999992370605513,0.09960586409859573,0.22766699790954537,0.00984849781256969,0.44548549800652104,0.11875774786105753,0.3365762479580332,-0.3026538356011357,99.27562222060935,27.334409259158875,0.10890925004848777,3,-0.13416695594787553,-0.2816669940948482,-0.5590629577636714,-0.5408339500427242,-0.17833399772643999,2,-0.06391556368986384,-1.9999570852287358,3.233333110809326,-2.79993419829207,3.2583329677581787,1.0,3.2833330631256104,-0.06391556368986384
4405,2001-03-08,3.2999999523162837,3.315000057220459,3.291666984558105,3.3133330345153813,132000.0,-0.0035230031551882757,1.7998912841346892,-0.17020842717833198,72.16752092302677,65.02737105462975,-0.14093398668306678,-0.23408722713453622,-0.4066601109681076,-0.5797968136564098,23.46493920496573,0.02333307266235396,0.10314498627306268,0.20583333969116158,-0.032490453825847254,0.4441571332081704,0.08667144293265716,0.324995236449666,-0.26055483196961093,93.28352871220731,19.669935761654514,0.11916189675850436,3,-0.1133334636688228,-0.25916647911071733,-0.5512499213218685,-0.5291669368743892,-0.125,3,-0.030303001841674893,-1.0425376495939922,3.3116669654846187,-1.9999570852287358,3.233333110809326,-2.79993419829207,3.2583329677581787,-0.030303001841674893
4406,2001-03-09,3.3333330154418945,3.3333330154418945,3.266666889190674,3.266666889190674,143400.0,0.010100928365836648,1.0,-5.000053645190375,80.05113994740401,67.31719525686921,-0.14802939162013118,-0.25931966718810395,-0.43059525839946566,-0.6028883702682966,21.944137956267575,0.0666661262512207,0.10378677496012889,0.2255831003189086,-0.03488037895953111,0.4860465795973483,0.09535136067968875,0.35581483995812846,-0.2608213026703674,100.0,22.43290131552895,0.13023173963921983,3,-0.12666654586791992,-0.28333306312561035,-0.5729165077209473,-0.5625,-0.14166593551635742,4,-0.04249978470800253,1.7998912841346892,3.2999999523162837,-1.0425376495939922,3.3116669654846187,-1.9999570852287358,3.233333110809326,-0.04249978470800253
4407,2001-03-12,3.316667079925537,3.3499999046325684,3.3033330440521236,3.316667079925537,129000.0,-0.004999781131723502,-2.4998301357125423,0.0,75.95637321576544,68.96483987804675,-0.1070912151636767,-0.22809533279762562,-0.40688196340293903,-0.5764728394408918,21.804142618025196,0.04666686058044478,0.11142178331557462,0.1922504663467408,-0.07719617048897387,0.4616971031824555,0.05752714792888325,0.3269737847645984,-0.20764038478015845,71.42903853384995,-3.164110860552242,0.13472331841785745,3,-0.10166716575622559,-0.20833361148834229,-0.5453130602836609,-0.5458340644836426,-0.20000004768371582,0,-0.06331658652688388,1.0,3.3333330154418945,1.7998912841346892,3.2999999523162837,-1.0425376495939922,3.3116669654846187,-0.06331658652688388
4408,2001-03-13,3.308332920074463,3.316667079925537,3.2583329677581787,3.316667079925537,90000.0,-0.002512811702301221,12.998798489529694,-100.0,72.48518593915928,71.57003142913949,-0.07970454954501882,-0.20590270515162246,-0.39245942148566204,-0.5583385671945233,22.711905833102513,0.0583341121673584,0.12037464169430079,0.16841630935668928,-0.1061091967788581,0.44294181549223666,0.031153556288915585,0.30567906242446297,-0.16075051141113406,64.28548073307503,-9.905280234420573,0.1372627530677736,3,-0.09166646003723145,-0.19166648387908936,-0.5104163885116577,-0.5260413885116577,-0.20833301544189453,1,-0.060956948157248725,-2.4998301357125423,3.316667079925537,1.0,3.3333330154418945,1.7998912841346892,3.2999999523162837,-0.060956948157248725
4409,2001-03-14,3.2416670322418213,3.309999942779541,3.233333110809326,3.2999999523162837,58200.0,-0.020150900602573296,-1.0444280555414271,6.999256207804043,67.12338645705634,73.15029776902512,0.012583581610266847,-0.125315766283272,-0.31968267267077755,-0.482659706573048,23.52692309660915,0.07666683197021484,0.12889660666025549,0.08883372545242318,-0.17889675147255257,0.35656420237739894,-0.04503151301006447,0.22269896391491084,-0.06169782422341408,7.143353442215574,-65.51357059226588,0.13386523846248788,3,-0.020833611488342285,-0.12500059604644775,-0.4104170799255371,-0.4260420799255371,-0.1833341121673584,2,-0.06426754106578758,12.998798489529694,3.308332920074463,-2.4998301357125423,3.316667079925537,1.0,3.3333330154418945,-0.06426754106578758
4410,2001-03-15,3.2166669368743896,3.233333110809326,3.183332920074463,3.233333110809326,98400.0,-0.0077121108117457204,5.000200277527431,0.2857078629642064,62.50003476950601,71.77675302005908,0.06419134472101007,-0.08553648616903198,-0.2877287918634859,-0.44753625016249465,24.352624230640195,0.0583341121673584,0.13315139718994962,0.05166692733764666,-0.20354068515116364,0.30687453982645696,-0.07593687890675849,0.1792707335820518,0.1333329677581787,20.000371932273993,-49.590851043410225,0.1276038062444051,3,0.04999947547912598,-0.10000050067901611,-0.3793754577636719,-0.4002089500427246,-0.17499995231628462,3,-0.025906931227759,-1.0444280555414271,3.2416670322418213,12.998798489529694,3.308332920074463,-2.4998301357125423,3.316667079925537,-0.025906931227759
4411,2001-03-16,3.141666889190674,3.2416670322418213,3.141666889190674,3.2416670322418213,169800.0,-0.023316075041512674,1.0,6.000185971989757,53.96422833949382,69.86214546575798,0.13073045620626011,0.0006546312505930629,-0.20986122088400272,-0.36257985915170776,24.831557942737593,0.10000014305114746,0.1485745027773686,-0.030416464805603116,-0.2739379334264447,0.21310500381523845,-0.15217719911602412,0.09134426950481789,0.20499967575073264,0.0,-66.62780183969373,0.12176073431042084,3,0.10416650772094727,-0.025000452995300293,-0.26354193687438965,-0.2843754291534424,-0.04166698455810547,4,0.01060999281632835,5.000200277527431,3.2166669368743896,-1.0444280555414271,3.2416670322418213,12.998798489529694,3.308332920074463,0.01060999281632835
4412,2001-03-19,3.1866669654846187,3.1866669654846187,3.141666889190674,3.141666889190674,46200.0,0.014323630697058887,1.0000000000000198,-0.4500001192091146,54.08169186062845,68.08749810903377,0.08325012590253866,-0.02640327087091565,-0.2517475381272942,-0.39759348396221883,26.219084519809844,0.04500007629394487,0.16400174951141056,0.0023336172103878283,-0.2156995174745897,0.22036675189536536,-0.10668295013210116,0.11135018455287682,0.15179961242675866,25.71430128446141,-37.50854411840989,0.1090165673424888,3,0.0591664314270024,-0.07000052928924516,-0.28812521696090654,-0.3210419416427608,-0.011667013168334961,0,0.0015690734221918134,1.0,3.141666889190674,5.000200277527431,3.2166669368743896,-1.0444280555414271,3.2416670322418213,0.0015690734221918134
4413,2001-03-20,3.2083330154418945,3.2249999046325684,3.166666984558105,3.1866669654846187,91800.0,0.006798969014316425,1.1212037141395825,0.4814669605391576,59.68165936611143,66.44569120201683,0.064441598021725,-0.033372288499971425,-0.2666257723892551,-0.4088793966704518,27.63683619699749,0.058332920074463335,0.14904411200816536,0.013583016395569025,-0.1865404694928685,0.21370650228400656,-0.08647872654864974,0.1136447593397878,0.12226157492065459,39.603705172511475,-25.031623302031,0.10006174294421875,3,0.03750038146972656,-0.091666579246521,-0.3018745183944702,-0.3427079916000366,-0.03999996185302779,1,-0.028571218373803275,1.0000000000000198,3.1866669654846187,1.0,3.141666889190674,5.000200277527431,3.2166669368743896,-0.028571218373803275
4414,2001-03-21,3.150000095367432,3.191667079925537,3.150000095367432,3.191667079925537,51000.0,-0.01818169117535573,-1.0000000000000213,-1.9231463344850512,54.390264411292996,64.47044047849086,0.1088803525763753,0.03419595924873642,-0.20103548515749958,-0.34056647554217934,27.894439610575606,0.05833292007446245,0.1362287125510968,-0.04949990510940516,-0.23993207601620936,0.14093226579739904,-0.14471599056280748,0.04571618034399716,0.17303738694824222,8.333194256028253,-57.125557144353536,0.09521608545340214,3,0.09583330154418901,-0.025000095367432085,-0.23854160308837935,-0.2843750715255742,0.02499985694885165,2,-0.015873075943202974,1.1212037141395825,3.2083330154418945,1.0000000000000198,3.1866669654846187,1.0,3.141666889190674,-0.015873075943202974
4415,2001-03-22,3.066667079925537,3.1333329677581787,2.9749999046325684,3.1333329677581787,136800.0,-0.02645492473617672,3.750047386246187,1.5999691011879047,31.1046691747802,59.03194372597711,0.17392438305584967,0.12664760878878045,-0.112607034505257,-0.24697142981233178,28.30125639894322,0.17500019073486373,0.1231200033676414,-0.13449962139129656,-0.3193087869944997,0.05030954421190659,-0.22690420419289792,-0.04209503858969521,0.24911557866513734,34.37513131625604,-25.610840775232298,0.09240458280160155,3,0.09583282470703125,0.05833292007446289,-0.15520858764648438,-0.2010420560836792,0.11999988555908159,3,-0.0027176604547750616,-1.0000000000000213,3.150000095367432,1.1212037141395825,3.2083330154418945,1.0000000000000198,3.1866669654846187,-0.0027176604547750616
4416,2001-03-23,3.1716670989990234,3.191667079925537,3.058332920074463,3.058332920074463,90000.0,0.03423913204038964,-1.3529382065727305,-1.700032544516249,43.367394416541714,55.410946081618924,0.04870194557424368,0.031534025357228046,-0.211186452137051,-0.34066200736763186,28.48787058924529,0.13333415985107422,0.10002987689560916,-0.034749603271484464,-0.20914320510623208,0.13964399856326315,-0.12194640418885827,0.05244719764588934,0.12366859435416444,78.66687774658203,20.932974028266663,0.08719680091737383,3,-0.025833606719970703,-0.04666709899902344,-0.23520857095718384,-0.3060420751571655,0.028332948684692827,4,-0.0409879443154505,3.750047386246187,3.066667079925537,-1.0000000000000213,3.150000095367432,1.1212037141395825,3.2083330154418945,-0.0409879443154505
4417,2001-03-26,3.2833330631256104,3.2833330631256104,3.1883330345153813,3.1883330345153813,83400.0,0.03520734069531728,-1.0000000000000093,0.8382292924490555,53.37838382074485,53.28796806846176,-0.0762032970744051,-0.06841282355904887,-0.3150018676696651,-0.44141865849501016,27.842265218367825,0.11166596412658691,0.081571372985203,0.06724970340728742,-0.10130872463560658,0.23580813145018142,-0.017029510614159804,0.15152891742873464,-0.308333158493042,100.0,42.3733307522683,0.0842792140214471,3,-0.14083313941955566,-0.15833306312561035,-0.3427080512046814,-0.41770803928375244,-0.08333301544189409,0,-0.05583751479617349,-1.3529382065727305,3.1716670989990234,3.750047386246187,3.066667079925537,-1.0000000000000213,3.150000095367432,-0.05583751479617349
4418,2001-03-27,3.1683330535888667,3.2683329582214355,3.166666984558105,3.266666889190674,174000.0,-0.03502538649772802,1.0000000000000087,-1.035092694605979,40.77246631380608,50.36008805254506,0.018829408336945797,0.0520103463257553,-0.19164671024920255,-0.31673260484336296,27.082338835299563,0.11666607856750533,0.05058468063907551,-0.049500310420990346,-0.21514288470345377,0.11614226386147308,-0.13232159756222206,0.03332097672024137,-0.1871664857864377,62.70267846027375,9.917008400449525,0.08282128714123163,3,-0.03916656970977739,-0.03916656970977739,-0.2277080416679378,-0.30270802974700883,0.029999971389770952,1,0.0021042291371058397,-1.0000000000000093,3.2833330631256104,-1.3529382065727305,3.1716670989990234,3.750047386246187,3.066667079925537,0.0021042291371058397
4419,2001-03-28,3.023333072662353,3.166666984558105,3.023333072662353,3.1583330631256104,374400.0,-0.045765384659377184,-1.123465511425535,1.3728742465607269,34.79847673643272,47.28213715998135,0.14483241376765,0.2023993412755165,-0.040475841944075164,-0.16478730657472251,26.652188220073036,0.14499998092651367,0.01971954264356901,-0.19133359193801924,-0.3694838248244374,-0.013183359051601062,-0.28040870838122833,-0.10225847549481015,-0.03612317495346051,15.67563095257412,-30.665968648179874,0.08907511644320915,3,0.10583341121673628,0.1391668319702153,-0.08270806074142412,-0.15770804882049516,0.14833402633667037,2,0.04796030653639716,1.0000000000000087,3.1683330535888667,-1.0000000000000093,3.2833330631256104,-1.3529382065727305,3.1716670989990234,0.04796030653639716
4420,2001-03-29,2.9666669368743896,3.058332920074463,2.9666669368743896,3.041666984558105,190200.0,-0.018742935173220343,-1.4444246645452725,0.5555559480141445,30.3571104698198,44.6591240633509,0.18138082674744282,0.26282721446187374,0.02283738113805711,-0.10309808853337099,26.349718273743665,0.09166598320007324,-0.010480935293849747,-0.2418330788612364,-0.444942935650094,-0.03872322207237877,-0.343388007255665,-0.1402781504668078,0.3166661262512207,0.0,-37.92023074605528,0.10155492839442873,3,0.15833306312561035,0.19166648387908936,-0.026041924953460693,-0.10104191303253174,0.1700000762939453,3,0.07022460555056065,-1.123465511425535,3.023333072662353,1.0000000000000087,3.1683330535888667,-1.0000000000000093,3.2833330631256104,0.07022460555056065
4421,2001-03-30,3.255000114440918,3.2583329677581787,2.983333110809326,2.983333110809326,370200.0,0.0971909498780168,-1.0245363130060539,-3.622224412139652,47.4411995268816,43.921291581823475,-0.09966637815606916,-0.029236395811001792,-0.25536120387893746,-0.38584482149874777,24.26473621866171,0.29166603088378906,-0.02776378650473532,0.047916746139526456,-0.153382613308104,0.2492161055871569,-0.052732933584288766,0.14856642586334168,0.021999626159667773,91.05273777776439,55.00120300095261,0.10064967972381522,3,-0.13000011444091797,-0.09666669368743896,-0.3164585828781128,-0.38937509059906006,-0.15166711807250977,4,-0.0209932861916462,-1.4444246645452725,2.9666669368743896,-1.123465511425535,3.023333072662353,1.0000000000000087,3.1683330535888667,-0.0209932861916462
4422,2001-04-02,3.1600000858306885,3.255000114440918,3.1583330631256104,3.251667022705078,213600.0,-0.02918587565903874,-1.0350747748222544,-0.33742388898542636,44.258069351002064,42.20755935792245,-0.009886520680761901,0.061154480400746,-0.14944248986517383,-0.2857540541302903,22.024117320953973,0.09666705131530762,-0.04286931598262189,-0.042166638374328436,-0.24299840814141271,0.15866513139275584,-0.1425825232578708,0.058249246509213926,0.11079299869537351,64.08847376744575,30.302635213739507,0.10041588488354222,4,-0.03500008583068848,-0.0016666650772094727,-0.2214585542678833,-0.29437506198883057,-0.10166716575622559,0,0.012658215432457043,-1.0245363130060539,3.255000114440918,-1.4444246645452725,2.9666669368743896,-1.123465511425535,3.023333072662353,0.012658215432457043
4423,2001-04-03,3.1749999523162837,3.1749999523162837,3.108333110809326,3.150000095367432,187200.0,0.004746793062713417,4.33337783838958,-0.27272490825245665,47.31180562845922,41.421063937607585,-0.03365065083328744,0.04380634144393314,-0.1524526384398759,-0.29602324957804704,20.042622231498562,0.06666684150695756,-0.046420631011090396,-0.024250113964081166,-0.2248703106562635,0.17637008272810117,-0.12456021231017234,0.07605998438201,0.08971060925674479,71.42861813925187,32.85691516074343,0.10031009834609125,4,-0.049999952316283736,-0.01666653156280473,-0.20520818233489946,-0.28437495231628374,-0.14166688919067338,1,0.007874045903274451,-1.0350747748222544,3.1600000858306885,-1.0245363130060539,3.255000114440918,-1.4444246645452725,2.9666669368743896,0.007874045903274451
4424,2001-04-04,3.0999999046325684,3.166666984558105,3.0999999046325684,3.166666984558105,183000.0,-0.023622062617355333,1.0000000000000133,-2.666698455992524,45.47801267908921,43.01810210475303,0.03744917710542062,0.10765530020186187,-0.06507974290734175,-0.21668062576824632,17.76411350607582,0.07500004768371538,-0.0556234563726159,-0.08866680860519427,-0.28663176504779475,0.10929814783740621,-0.1876492868264945,0.010315669616105971,0.15874978444648757,45.71426002341139,4.595397803777907,0.09898247822130035,4,0.02500009536743164,0.058333516120910645,-0.13020813465118408,-0.20937490463256836,-0.09166693687438965,2,0.03172036237779308,4.33337783838958,3.1749999523162837,-1.0350747748222544,3.1600000858306885,-1.0245363130060539,3.255000114440918,0.03172036237779308
4425,2001-04-05,3.2000000476837163,3.2000000476837163,3.108333110809326,3.108333110809326,55200.0,0.03225811165403902,-1.0000000000000098,-1.3749955296793686,52.21799514422902,44.00150218560718,-0.046543217415346394,-0.00023263730981382125,-0.15229736142512218,-0.3115462805076903,15.295912141675483,0.1000001430511479,-0.0690584560559282,0.016333329677582054,-0.17472270740462337,0.20738936675978747,-0.07919468886352066,0.11186134821868476,0.05290798635124627,78.78801802965599,31.1266809760383,0.09552801854110267,4,-0.07500004768371626,-0.04166662693023726,-0.230208277702332,-0.30937504768371626,-0.23000001907348722,3,-0.008854046332030907,1.0000000000000133,3.0999999046325684,4.33337783838958,3.1749999523162837,-1.0350747748222544,3.1600000858306885,-0.008854046332030907
4426,2001-04-06,3.191667079925537,3.2000000476837163,3.146667003631592,3.191667079925537,90600.0,-0.0026040523856275533,5.400246058767702,0.0,50.19557208097574,43.647856436743936,-0.03919687437838393,-0.003222310423707686,-0.13067932905521928,-0.2982414834410463,13.133183711497923,0.05333304405212447,-0.07502002361698956,0.01508365869522077,-0.16264883546965514,0.19281615286009668,-0.07378258838721719,0.10394990577765872,0.05551613216621387,59.140033040155785,8.343050466552285,0.08886624708243784,4,-0.07416713237762451,-0.033333659172058105,-0.22187530994415283,-0.3010420799255371,-0.1916670799255371,4,-0.017232394663946327,-1.0000000000000098,3.2000000476837163,1.0000000000000133,3.0999999046325684,4.33337783838958,3.1749999523162837,-0.017232394663946327
4427,2001-04-09,3.1066670417785645,3.191667079925537,3.0999999046325684,3.191667079925537,95400.0,-0.026631862289645758,1.1568737447968676,-100.0,46.211199307382444,44.25216010269686,0.020235686382642726,0.06876395175655947,-0.03411545994725973,-0.2093787150069253,10.81837742778475,0.09166717529296875,-0.059206640822584866,-0.05941637754440299,-0.22681558864795548,0.1079828335591495,-0.143115983096179,0.024283228007373037,0.13490584480883916,6.667127608593518,-43.664282181943236,0.08369960555177623,4,0.0058329105377197266,0.05166637897491455,-0.07125049829483032,-0.157709002494812,-0.08166694641113237,0,-0.0010731904530868475,5.400246058767702,3.191667079925537,-1.0000000000000098,3.2000000476837163,1.0000000000000133,3.0999999046325684,-0.0010731904530868475
4428,2001-04-10,3.1066670417785645,3.134999990463257,3.0999999046325684,3.1166670322418213,130200.0,0.0,-1.999887607156359,0.117646893828047,48.311696659769225,45.753628983067586,0.011810461099169167,0.05573875516098692,-0.023052005319475377,-0.2054767695189872,9.15314197040903,0.03500008583068848,-0.058872197558744066,-0.04933308362960798,-0.20450279347486555,0.1058366262156496,-0.12691793855223654,0.02825177129302059,0.1294077258145787,6.667127608593518,-46.953593979229765,0.07758485492262872,4,0.0058329105377197266,0.05166637897491455,-0.04666703939437866,-0.15437555313110352,-0.0733339786529541,1,-0.015558191803016763,1.1568737447968676,3.1066670417785645,5.400246058767702,3.191667079925537,-1.0000000000000098,3.2000000476837163,-0.015558191803016763
4429,2001-04-11,3.0333330631256104,3.0999999046325684,3.0333330631256104,3.0999999046325684,84000.0,-0.023605355085291158,1.0,6.6666905085473145,48.69107163553835,47.79073577925853,0.09690243913778485,0.11875314740840714,0.05964679653115024,-0.1294592828186456,8.0083447725299,0.0733339786529541,-0.07826802778187458,-0.1122503638267518,-0.2711326583337854,0.04663193068028182,-0.19169151108026883,-0.03280921657323477,0.19735354785315762,0.0,-53.739578513352384,0.07944114725351682,4,0.08749997615814209,0.12500035762786865,0.04666692018508911,-0.07062458992004395,-0.07500004768371582,2,0.0,-1.999887607156359,3.1066670417785645,1.1568737447968676,3.1066670417785645,5.400246058767702,3.191667079925537,0.0
4430,2001-04-12,3.1333329677581787,3.1333329677581787,3.0499999523162837,3.0499999523162837,142200.0,0.03296700446390366,1.0000000000000107,-1.249991953394065,48.48879773208283,47.90713557983645,0.025736841664826926,0.012848724720150528,-0.030976451868029997,-0.22649958518898616,7.443207565128912,0.09999990463256836,-0.07580415217133618,-0.008083760738372803,-0.16344886723837382,0.1472813457616282,-0.08576631398837309,0.06959879251162748,0.0920732497385015,59.9998283389503,9.024528286301923,0.07768255325000041,4,0.01083362102508545,0.025000452995300293,-0.029582977294921875,-0.15895795822143555,-0.125,3,-0.03989362167578203,1.0,3.0333330631256104,-1.999887607156359,3.1066670417785645,1.1568737447968676,3.1066670417785645,-0.03989362167578203
4431,2001-04-16,3.1749999523162837,3.1800000667572017,3.141666889190674,3.150000095367432,94800.0,0.013297975346653557,1.1904619178343774,0.2999994277932151,45.47984212245734,48.04288810999815,-0.031817513159259736,-0.02760849131284493,-0.06420117437033923,-0.2651009590773179,7.266661688106041,0.04666709899902299,-0.05244839734682216,0.03191657066345188,-0.12417329427354051,0.18800643560044428,-0.04612836180504454,0.1099615031319483,0.04523147956795048,89.47343852817541,42.85294582661177,0.07804493246849621,4,-0.05833339691162065,-0.01666653156280473,-0.061249971389770064,-0.1997914314270015,-0.2166669368743892,0,-0.06456690607396687,1.0000000000000107,3.1333329677581787,1.0,3.0333330631256104,-1.999887607156359,3.1066670417785645,-0.06456690607396687
4432,2001-04-17,3.191667079925537,3.2000000476837163,3.150000095367432,3.1749999523162837,96000.0,0.005249489089627968,2.0000214578459814,0.6666889191947543,51.060637192938664,48.459424950495865,-0.0486347515749741,-0.04625324405575526,-0.07442240956262935,-0.2782417909419461,7.057307353901467,0.04999995231628418,-0.016604997762713847,0.048333692550659,-0.1080658061006039,0.2047331912019219,-0.02986605677497245,0.12653344187629045,0.023493062058500325,95.00022888139912,48.33147316943857,0.07819974932563144,4,-0.07500052452087402,-0.033333659172058105,-0.06333386898040771,-0.2072920799255371,-0.33333396911621094,1,-0.06005234102612256,1.1904619178343774,3.1749999523162837,1.0000000000000107,3.1333329677581787,1.0,3.0333330631256104,-0.06005234102612256
4433,2001-04-18,3.1166670322418213,3.2000000476837163,3.1166670322418213,3.191667079925537,247800.0,-0.02349870641441265,-1.2222123322726481,-4.499878409887302,54.53077276520297,49.46528718228629,0.01924434312248957,0.022690668154244698,0.0047267705980766905,-0.20028208379542622,6.455251773268913,0.08333301544189498,-0.022160459225764484,-0.022083055973053156,-0.17581202137759755,0.13164590943149124,-0.09894753867532513,0.05478142672921882,0.09352324564002323,50.00028610174909,-0.5645649527203531,0.0768644827022721,4,-4.76837158203125e-07,0.02499997615814209,0.044999659061431885,-0.11875057220458984,-0.37000012397766113,2,-0.0294118479536305,2.0000214578459814,3.191667079925537,1.1904619178343774,3.1749999523162837,1.0000000000000107,3.1333329677581787,-0.0294118479536305
4434,2001-04-19,3.0999999046325684,3.136667013168335,3.066667079925537,3.1333329677581787,133200.0,-0.005347740851631588,2.499895694880705,0.4444405591071071,56.73397847540934,49.96706310797299,0.04013175332928798,0.03733397582732767,0.024790145521750517,-0.1808884977515861,6.227360078106716,0.06999993324279785,-0.0161415186431646,-0.036250174045562744,-0.19083269394911184,0.11833234585798635,-0.1135414339973373,0.041041085906211805,0.10531990642912703,33.33328035146065,-22.651649026885615,0.07729125995177465,4,0.016666650772094727,0.03833353519439697,0.06666654348373413,-0.10208344459533691,-0.2866668701171875,3,-0.021505433405766383,-1.2222123322726481,3.1166670322418213,2.0000214578459814,3.191667079925537,1.1904619178343774,3.1749999523162837,-0.021505433405766383
4435,2001-04-20,3.058332920074463,3.0999999046325684,3.0499999523162837,3.0983328819274902,55800.0,-0.01344096317417276,1.3076542177424884,1.2000085831384246,36.7712990101271,48.47547721121203,0.06659290330267043,0.0825784104554228,0.06659151943966668,-0.13670966669688944,5.651920682930351,0.049999952316284624,-0.017552469835515616,-0.07750045061111432,-0.23291545050506057,0.07791454928283192,-0.15520795055808723,0.00020704933585857788,0.1422138335034866,5.555308306816169,-44.093823580758254,0.07770749994697312,4,0.058333635330200195,0.06666707992553711,0.11041700839996338,-0.060416460037231445,-0.14166593551635787,4,-0.03269752091938172,2.499895694880705,3.0999999046325684,-1.2222123322726481,3.1166670322418213,2.0000214578459814,3.191667079925537,-0.03269752091938172
4436,2001-04-23,3.041666984558105,3.0866670608520512,3.041666984558105,3.066667079925537,66600.0,-0.005449352948779684,-2.599992370634516,0.625002980235092,41.10278977935381,47.90787615254218,0.0667647364912245,0.09381567869125229,0.08432928551199081,-0.11793593938009161,5.766048696950565,0.0450000762939462,-0.010771953115818356,-0.08766638040542629,-0.2475801111716054,0.0722473503607528,-0.16762324578851606,-0.007709515022336522,0.1542021726857734,0.0,-45.84714781575869,0.07995686538308959,4,0.07499957084655806,0.08333301544189498,0.14999943971633956,-0.04375052452087358,-0.23333406448364213,0,-0.0109591276655715,1.3076542177424884,3.058332920074463,2.499895694880705,3.0999999046325684,-1.2222123322726481,3.1166670322418213,-0.0109591276655715
4437,2001-04-24,3.0999999046325684,3.108333110809326,3.058332920074463,3.0750000476837163,127200.0,0.019177944321520757,1.4000320437626244,-0.9999904632931801,44.705885520851986,47.50723047044026,0.008254696014188045,0.022180895096847397,0.03029344907185294,-0.1744657687901956,5.8941064284876346,0.06666612625122115,-0.021269654749467737,-0.020166802406310858,-0.16301961486262506,0.12268601005000335,-0.09159320863446796,0.051259603821846245,0.09128520820392039,36.841907131036656,-5.531030558937552,0.07142640622815712,4,0.016666650772094727,0.02500009536743164,0.08125001192092896,-0.10208344459533691,-0.29166698455810547,1,-0.045698997918990236,-2.599992370634516,3.041666984558105,1.3076542177424884,3.058332920074463,2.499895694880705,3.0999999046325684,-0.045698997918990236
4438,2001-04-25,3.1749999523162837,3.1749999523162837,3.1066670417785645,3.108333110809326,205200.0,0.02419356451322363,1.0499819398400116,2.6666889191947423,55.29411447914801,48.240901897508,-0.06261792109108022,-0.055120112855318926,-0.03993297582712563,-0.24621035206338648,6.027193195804717,0.07500004768371538,-0.026846678406466484,0.05449990034103358,-0.08885638316450484,0.197856183846572,-0.017178241411735407,0.12617804209380257,0.011792797000963251,100.0,55.6517431790452,0.07167814175276911,4,-0.05416643619537309,-0.049999952316283736,0.006249964237213579,-0.1770834922790523,-0.3250000476837154,2,-0.09973758937411548,1.4000320437626244,3.0999999046325684,-2.599992370634516,3.041666984558105,1.3076542177424884,3.058332920074463,-0.09973758937411548
4439,2001-04-26,3.1683330535888667,3.221667051315308,3.150000095367432,3.150000095367432,249600.0,-0.0020998106543445028,-6.818373345124836,0.2749936521219679,47.42545166681456,48.12275233470042,-0.038875607937160606,-0.039034517566263194,-0.027987937987541844,-0.23562840355938253,5.422872380126672,0.07166695594787598,-0.0196954634840365,0.04058300256729064,-0.0966165743452172,0.17778257947979847,-0.02801678588896328,0.10918279102354456,-0.2016661167144771,70.37001225206097,29.123263413218773,0.06859978845625386,4,-0.0366660356521602,-0.04333305358886674,0.012916862964630571,-0.1704165935516353,-0.17666602134704545,3,-0.13308769570391998,1.0499819398400116,3.1749999523162837,1.4000320437626244,3.0999999046325684,-2.599992370634516,3.041666984558105,-0.13308769570391998
4440,2001-04-27,3.1749999523162837,3.2000000476837163,3.166666984558105,3.1683330535888667,193200.0,0.0021042291371058397,-5.667254822480446,0.3636564621427076,48.64127022876072,48.47402212428968,-0.04359495649358669,-0.03087641946207631,-0.028868017272815738,-0.2388007118583464,4.353461430689087,0.03333306312561124,-0.015578351880538133,0.03683325052261299,-0.07881352547310039,0.15248002651832637,-0.020990137475243476,0.09465663852046946,-0.20323301315307551,74.07384350475145,33.640923461383395,0.05782338799785659,4,-0.04333293437957719,-0.049999952316283736,0.010416746139526811,-0.1770834922790523,-0.08999991416931108,4,-0.11391084196302215,-6.818373345124836,3.1683330535888667,1.0499819398400116,3.1749999523162837,1.4000320437626244,3.0999999046325684,-0.11391084196302215
4441,2001-04-30,3.1866669654846187,3.2000000476837163,3.1783330440521236,3.1800000667572017,97800.0,0.0036746498719861798,-3.3329916322980773,1.0,57.40737470264004,49.179215180923165,-0.0597123540833806,-0.050515206618935604,-0.03535302005393115,-0.2470361432552628,4.509281372026616,0.02500009536743253,-0.005523749044713089,0.051916921138762895,-0.052708826015898325,0.15654266829342411,-0.0003959524385677149,0.1042297947160935,-0.20990202407836867,78.57148070351579,32.4683870266925,0.052312873577330526,4,-0.054999947547912154,-0.0616669654846187,-0.04291701316833452,-0.18875050544738725,-0.14499998092651367,0,-0.0847280195423411,-5.667254822480446,3.1749999523162837,-6.818373345124836,3.1683330535888667,1.0499819398400116,3.1749999523162837,-0.0847280195423411
4442,2001-05-01,3.2000000476837163,3.2166669368743896,3.1866669654846187,3.1866669654846187,115200.0,0.00418402121825423,-3.5000804677858297,1.9998927153740202,58.43368069095228,49.612871617117534,-0.08016981048540206,-0.06397813421704468,-0.041361786382368315,-0.25682527436449476,4.736374574508166,0.029999971389770952,-0.0015760294679179054,0.06325000524520918,-0.0448786672165542,0.17137867770697257,0.009185669014327491,0.11731434147609088,-0.218337064079285,81.15912883931632,28.825587043447186,0.05406433623088165,5,-0.06833302974700972,-0.07500004768371626,-0.0645833015441899,-0.20208358764648482,-0.07666707038879439,1,-0.12239597555404946,-3.3329916322980773,3.1866669654846187,-5.667254822480446,3.1749999523162837,-6.818373345124836,3.1683330535888667,-0.12239597555404946
4443,2001-05-02,3.2000000476837163,3.2083330154418945,3.1683330535888667,3.191667079925537,153000.0,0.0,2.2001373351263553,0.624984353486035,67.3611090415096,50.79366390223979,-0.07499213274484973,-0.06536021002638659,-0.03576699105973846,-0.253245344383211,4.9955406338393935,0.03999996185302779,0.0037875308551349463,0.062000000476837513,-0.04854158865696245,0.17254158961063748,0.00672920590993753,0.1172707950437375,-0.2135369827250675,69.7670937114304,10.367007602062785,0.055270794566899956,5,-0.06833302974700972,-0.08250010013580367,-0.06625008583068892,-0.20208358764648482,-0.10500001907348722,2,-0.12239597555404946,-3.5000804677858297,3.2000000476837163,-3.3329916322980773,3.1866669654846187,-5.667254822480446,3.1749999523162837,-0.12239597555404946
4444,2001-05-03,3.1983330249786377,3.2000000476837163,3.1966669559478764,3.2000000476837163,168600.0,-0.0005209445875743457,2.9988558352381443,-0.2000515006724125,58.51525956502614,53.209659519450796,-0.06471517241652025,-0.05897212568417132,-0.030182279234356013,-0.24813807073800298,5.200497661855867,0.0033330917358398438,-0.0004508049603177966,0.055416321754455655,-0.05674422215927466,0.16757686566818597,-0.0006639502024095023,0.11149659371132081,-0.20716588029285576,63.332141239301286,3.8423555099645554,0.05608027195686517,5,-0.06666600704193115,-0.08583307266235352,-0.06916654109954834,-0.20041656494140625,-0.1733329296112056,3,-0.10891083499611365,2.2001373351263553,3.2000000476837163,-3.5000804677858297,3.2000000476837163,-3.3329916322980773,3.1866669654846187,-0.10891083499611365
4445,2001-05-04,3.1716670989990234,3.183332920074463,3.1583330631256104,3.183332920074463,78600.0,-0.008337445091351148,3.28600040874719,6.997997711668616,49.54552045531841,54.14774070566909,-0.022665678038716663,-0.03640412564668161,0.0008707488923160867,-0.21815202876994055,5.430192136645139,0.039999961853027344,-0.004232145923802388,0.030167043209075928,-0.07964895638817282,0.13998304280632468,-0.024740956589548446,0.0850750430077003,-0.17588995618065084,22.858135447745944,-31.48237794945299,0.05490799979862426,5,-0.031667113304138184,-0.05916714668273926,-0.02583390474319458,-0.173750638961792,-0.04500007629394531,4,-0.056752509370863735,2.9988558352381443,3.1983330249786377,2.2001373351263553,3.2000000476837163,-3.5000804677858297,3.2000000476837163,-0.056752509370863735
4446,2001-05-07,3.136667013168335,3.1749999523162837,3.136667013168335,3.1716670989990234,103800.0,-0.011035233124477184,-1.1904482939489258,3.0002248109544247,42.85713401044215,53.9423238711791,0.030427045909226624,-0.006045744534306063,0.038867065953895885,-0.1796689851858444,5.766715230568799,0.038332939147948775,-0.010048813123434641,-0.0020830392837525302,-0.10933410530129839,0.10516802673379333,-0.05570857229252546,0.0515424937250204,-0.13637207218002345,0.0,-47.165041769727935,0.05362553300877299,5,0.027500033378601074,-0.01583397388458252,0.004999697208404541,-0.13875055313110352,-0.019999980926513672,0,-0.016471934956581058,3.28600040874719,3.1716670989990234,2.9988558352381443,3.1983330249786377,2.2001373351263553,3.2000000476837163,-0.016471934956581058
4447,2001-05-08,3.103332996368408,3.150000095367432,3.1016669273376465,3.150000095367432,70200.0,-0.010627209282969452,1.0714022969714105,1.33334241592361,48.05815365748481,53.13832822432763,0.07183812969118364,0.02848618874126796,0.07411954352510142,-0.14301048663901028,5.9824426020879375,0.0483331680297856,0.007477008405968544,-0.03525035381317121,-0.14272152548146666,0.07222081785512424,-0.08898593964731916,0.01848523202097674,-0.09861061317355668,1.5619481883815016,-43.375452507405484,0.0537355858341478,5,0.05833399295806885,0.04083359241485596,0.0383337140083313,-0.10541653633117676,-0.029999971389770508,1,-0.01987089747779769,-1.1904482939489258,3.136667013168335,3.28600040874719,3.1716670989990234,2.9988558352381443,3.1983330249786377,-0.01987089747779769
4448,2001-05-09,3.058332920074463,3.0983328819274902,3.0499999523162837,3.0983328819274902,69600.0,-0.014500563215937623,1.4166487852562033,0.8571340989904688,44.39457971215308,52.801564673809686,0.1101299582384172,0.07344509864988735,0.11915776271479306,-0.09458120719531982,6.409926889058068,0.05333304405212447,0.021480308882326327,-0.0778337240219118,-0.19038071719000316,0.03471326914617956,-0.1341072206059577,-0.021560227437865898,-0.04927164351720226,5.555308306816169,-39.16246686935632,0.05627349658404571,5,0.07500052452087402,0.0691671371459961,0.08333379030227661,-0.060416460037231445,-0.04166603088378906,2,0.02125342757611759,1.0714022969714105,3.103332996368408,-1.1904482939489258,3.136667013168335,3.28600040874719,3.1716670989990234,0.02125342757611759
4449,2001-05-10,3.0333330631256104,3.058332920074463,3.016666889190674,3.0533330440521236,110400.0,-0.008174341251325878,1.7777601169850907,0.4999999999999889,46.47889121188577,52.561300338601356,0.12735941875750267,0.1037650433261903,0.14541046028616744,-0.06526475930246622,6.395058880393877,0.04166603088378906,0.028592050986797624,-0.10283358097076434,-0.2153805741388557,0.00971341219732702,-0.15910707755481024,-0.04656008438671844,-0.020019671073188583,9.999742506952312,-38.033019327511965,0.05627349658404571,5,0.08333384990692139,0.08583390712738037,0.10833364725112915,-0.035416603088378906,-0.16000008583068848,3,0.020329770652048218,1.4166487852562033,3.058332920074463,1.0714022969714105,3.103332996368408,-1.1904482939489258,3.136667013168335,0.020329770652048218
4450,2001-05-11,3.0083329677581787,3.0466670989990234,3.0083329677581787,3.041666984558105,204000.0,-0.008241790415745132,-1.300000715241072,1.6667024294876527,45.41275764748196,51.22856511025047,0.14106617684408684,0.12534689606349136,0.17129127958108326,-0.03588329490049125,6.753394023305501,0.03833413124084473,0.019998363814996978,-0.12158367633819589,-0.24784121683017313,0.0046738641537813486,-0.1847124465841845,-0.05845490609220727,0.21333408355712935,0.0,-51.87341341052043,0.06312877024598869,5,0.10416698455810547,0.10666704177856445,0.1333337426185608,-0.010416507720947266,-0.11666607856750488,4,0.005540320100162921,1.7777601169850907,3.0333330631256104,1.4166487852562033,3.058332920074463,1.0714022969714105,3.103332996368408,0.005540320100162921
4451,2001-05-14,2.970000028610229,3.009999990463257,2.916666984558105,3.009999990463257,85800.0,-0.01274225278876473,3.666654745726365,1.199974251321437,31.068013752328923,48.18793545040343,0.1625239269545422,0.15550723523369836,0.2038450103721181,0.007983180285731084,7.888472466230789,0.09333300590515181,0.01682663243679272,-0.1496666193008429,-0.2926860598749812,-0.006647178726704617,-0.22117633958791227,-0.07815689901377354,0.2474003410339365,22.85704067765428,-29.640576527372257,0.07150972028706919,5,0.09249997138977095,0.0991669893264775,0.17166668176651045,0.027916431427002397,-0.20333313941955522,0,0.0527498291534223,-1.300000715241072,3.0083329677581787,1.7777601169850907,3.0333330631256104,1.4166487852562033,3.058332920074463,0.0527498291534223
4452,2001-05-15,3.0,3.0,2.9749999046325684,2.983333110809326,81600.0,0.010101000370632773,1.9999713901524905,-0.4166726271368239,20.670453119668352,43.00008479242107,0.11305992329116732,0.11637859624729874,0.1691012292589833,-0.01725057594003898,9.151558130264451,0.029999971389770952,0.012217669589721147,-0.1100832939147951,-0.25837773271516573,0.03821114488557553,-0.18423051331498064,-0.03593607451460956,0.20537103424072312,45.871578897635445,-0.5918060675374264,0.07414721940018534,5,0.058333516120910645,0.06916701793670654,0.1379166841506958,-0.0020835399627685547,-0.14166688919067383,1,0.03888901074727369,3.666654745726365,2.970000028610229,-1.300000715241072,3.0083329677581787,1.7777601169850907,3.0333330631256104,0.03888901074727369
4453,2001-05-16,3.025000095367432,3.041666984558105,2.9916670322418213,2.9916670322418213,175800.0,0.008333365122477288,-2.0000214578460347,1.9999570852287625,27.36850981555493,39.5393348202576,0.06775019395529158,0.08870698098203667,0.14035596379627568,-0.036958050394916064,10.055349354676228,0.049999952316283736,0.00039714905137389067,-0.08049985170364327,-0.2335282676749051,0.07252856426761856,-0.15701405968927418,-0.003985643718012355,0.16882277688598624,76.47082583012207,31.66697254672153,0.0765142079856309,5,0.024999856948852095,0.04416692256927446,0.11041659116744951,-0.01666665077209517,-0.14499998092651412,2,0.015977827466922667,1.9999713901524905,3.0,3.666654745726365,2.970000028610229,-1.300000715241072,3.0083329677581787,0.015977827466922667
4454,2001-05-17,3.0333330631256104,3.0550000667572017,3.0333330631256104,3.0333330631256104,196200.0,0.002754699998502419,0.0,0.0,27.748643260190192,37.117459576354456,0.037493444464856474,0.07918317920146345,0.12577211783549558,-0.03956355062335426,10.473241904403356,0.02999997138976962,-0.014318774501506759,-0.06883354187011737,-0.22523359687983024,0.08756651313959551,-0.1470335693749738,0.009366485634739075,0.14940357361999546,84.33707737357649,41.4496596171724,0.07820002750485654,5,0.012500405311584029,0.03583395481109619,0.10208362340927124,-0.024999618530273438,-0.15833306312561035,3,-0.0054943435449067435,-2.0000214578460347,3.025000095367432,1.9999713901524905,3.0,3.666654745726365,2.970000028610229,-0.0054943435449067435
4455,2001-05-18,2.9583330154418945,3.041666984558105,2.933332920074463,3.0333330631256104,159000.0,-0.02472529264769696,1.363620758265008,-100.0,20.087217582945016,34.58746886218811,0.08833950100517018,0.15421399138768077,0.19389702089236982,0.04045333026985087,11.077685010027636,0.10833406448364213,-0.03706915200119454,-0.13883359432220477,-0.3070792494548322,0.02941206081042269,-0.22295642188851827,-0.05471076675589126,0.21376083521621103,30.12007700646866,-7.9126012730876845,0.08412282756631367,5,0.07500052452087402,0.11083400249481201,0.1812502145767212,0.07416689395904541,-0.04166603088378951,4,-0.028732410348425885,0.0,3.0333330631256104,-2.0000214578460347,3.025000095367432,1.9999713901524905,3.0,-0.028732410348425885
4456,2001-05-21,3.0083329677581787,3.015000104904175,2.9600000381469727,2.9600000381469727,204600.0,0.01690139414842573,-1.2758838414980047,-0.644438651759687,27.091568753505058,32.25784831730147,0.020362261049181818,0.10707867297299867,0.13638658851579422,-0.005685029864553659,11.63813832488096,0.05666708946228027,-0.054052229472354885,-0.08716694116592416,-0.2583621218393066,0.0840282395074583,-0.17276453150261517,-0.0015693508292331515,0.15354380825592662,61.64363160359726,27.865466219842617,0.08559759033669122,5,-0.0008330345153808594,0.06083405017852783,0.14291703701019287,0.04000043869018555,-0.021666049957274947,0,-0.038780972657572854,1.363620758265008,2.9583330154418945,0.0,3.0333330631256104,-2.0000214578460347,3.025000095367432,-0.038780972657572854
4457,2001-05-22,2.9583330154418945,3.0,2.9583330154418945,3.0,181200.0,-0.016620484784150902,1.0,-0.8620827434479561,24.199231188633703,30.013920703577096,0.05322848456751306,0.1538068774203798,0.1786774822425219,0.046760709887246676,12.48801908999635,0.04999995231628418,-0.06768027075186955,-0.13008354902267438,-0.31188913245210337,0.0517220344067546,-0.22098634073738888,-0.03918075730795989,0.1937353689139707,20.547942521100033,-8.319391798017115,0.0909027917147145,5,0.02916693687438965,0.11083400249481201,0.1791669726371765,0.10000038146972656,0.08666706085205078,1,-0.06478855668065853,-1.2758838414980047,3.0083329677581787,1.363620758265008,2.9583330154418945,0.0,3.0333330631256104,-0.06478855668065853
4458,2001-05-23,2.858333110809326,2.9500000476837163,2.858333110809326,2.9500000476837163,144600.0,-0.03380278829685135,-1.0000000000000098,2.199989700395973,19.999966340860254,27.07181794012982,0.1361975644548168,0.2412347289089345,0.26991605255629025,0.14815076410783234,14.312885279727372,0.09999990463256836,-0.07952037293384828,-0.21425011157989493,-0.41812357670114375,-0.01037664645864611,-0.31618684414051934,-0.11231337901927052,0.2843192175546285,0.0,-23.495377416158313,0.10193673256062442,5,0.09833347797393799,0.18166697025299072,0.2791668772697449,0.20000028610229492,0.125,2,0.0,1.0,2.9583330154418945,-1.2758838414980047,3.0083329677581787,1.363620758265008,2.9583330154418945,0.0
4459,2001-05-24,2.74666690826416,2.8666670322418213,2.7416670322418213,2.8666670322418213,190200.0,-0.03906689606011249,1.0833311809456068,1.309088402747608,17.39126458043546,23.958318710457988,0.22677127647463946,0.3369675356596318,0.3734918796506097,0.26090453964983196,16.013464447811895,0.125,-0.0959234050945712,-0.30483300685882586,-0.5500371745017976,-0.05962883921585416,-0.4274350906803117,-0.18223092303734,0.3789262670465168,1.6666256056826307,-21.004305628584273,0.12260208382148577,5,0.15166664123535156,0.2350001335144043,0.3824998736381531,0.36166656017303467,0.2733330726623535,3,0.048543638755607965,-1.0000000000000098,2.858333110809326,1.0,2.9583330154418945,-1.2758838414980047,3.0083329677581787,0.048543638755607965
4460,2001-05-25,2.813333034515381,2.816667079925537,2.7416670322418213,2.74666690826416,238800.0,0.02427164577205776,1.0454311964783833,-0.5555504781280982,26.34137712426947,23.433136862895825,0.14475840720395317,0.2548850666272857,0.3001491892462105,0.19622366132078772,17.805945027265444,0.07500004768371582,-0.10726607032043356,-0.22008353471755981,-0.479850719570325,0.03968365013520536,-0.3499671271439424,-0.09019994229117723,0.28154604934978744,26.21929412914042,0.6525259225650295,0.1298835924263826,5,0.08500051498413086,0.1683340072631836,0.31416696310043335,0.3033334016799927,0.17833399772644043,4,0.021919539822714773,1.0833311809456068,2.74666690826416,-1.0000000000000098,2.858333110809326,1.0,2.9583330154418945,0.021919539822714773
4461,2001-05-29,2.916666984558105,2.990000009536743,2.916666984558105,2.933332920074463,874200.0,0.03673008093068675,-7.800349060112313,-0.2499910592308144,37.61064327544603,25.31538021353779,0.036949173932276036,0.13732708805264915,0.19361961390805726,0.0938327459732835,18.864386571973636,0.1766669750213623,-0.11644618374197124,-0.10324958562851005,-0.3574873467624964,0.15098817550547627,-0.230368466195503,0.023869294938482888,0.1499551351771955,67.74201288938791,37.52201308605978,0.12711888056699308,5,-0.018333435058593306,0.06500005722045943,0.20416629314422652,0.1999994516372685,0.058332920074463335,1,0.0,1.0454311964783833,2.813333034515381,1.0833311809456068,2.74666690826416,-1.0000000000000098,2.858333110809326,0.0
4462,2001-05-30,2.808332920074463,2.916666984558105,2.808332920074463,2.916666984558105,177000.0,-0.03714310377468599,1.0000000000000082,6.5003290320732745,34.69386742244433,26.1293088365255,0.12877852262563216,0.22642275326414874,0.2959826060218971,0.2023231474124203,20.056869719636772,0.10833406448364213,-0.12689403042888925,-0.19200029373168936,-0.44816323994915175,0.06416265248577302,-0.32008176684042056,-0.06391882062295817,0.23229279266135938,26.845362447963872,-6.226271584054182,0.12808147310873114,5,0.09000062942504883,0.17333412170410156,0.31250035762786865,0.30833351612091064,0.07500004768371582,2,0.0635017296032383,-7.800349060112313,2.916666984558105,1.0454311964783833,2.813333034515381,1.0833311809456068,2.74666690826416,0.0635017296032383
4463,2001-05-31,2.808332920074463,2.875,2.775000095367432,2.816667079925537,336600.0,0.0,-1.666670905229983,0.07693018710963838,35.78945751664891,27.02273264279869,0.10595440682786883,0.20614468698986244,0.2891899546657344,0.20414430603850775,21.619355826708563,0.09999990463256792,-0.12936681596414834,-0.17241693735122698,-0.4241559511689954,0.07932207646654144,-0.2982864442601114,-0.04654743044234255,0.20837609822183945,26.845362447963872,-8.766952128459486,0.1258695069088842,5,0.08333408832550049,0.17333412170410156,0.31250035762786865,0.30833351612091064,0.11666703224182084,3,0.08427318375529613,1.0000000000000082,2.808332920074463,-7.800349060112313,2.916666984558105,1.0454311964783833,2.813333034515381,0.08427318375529613
4464,2001-06-01,2.8499999046325684,2.875,2.8050000667572017,2.809999942779541,90000.0,0.014836910631308209,-1.8000133515167958,-4.799519395811878,40.206200162517945,29.258175151640128,0.03972417811358575,0.14444941976992176,0.24295497507103025,0.1650582337486446,23.26628062453894,0.0699999332427983,-0.1309785528503471,-0.11333329677581805,-0.34940012042706714,0.12273352687543104,-0.23136670860144282,0.004700115049806719,0.14470575477937553,43.62403800365597,3.3621343755785773,0.11803341182562463,6,0.028333663940429688,0.1316671371459961,0.27291685342788696,0.2666665315628052,0.015000104904174805,4,0.04678358268013616,-1.666670905229983,2.808332920074463,1.0000000000000082,2.808332920074463,-7.800349060112313,2.916666984558105,0.04678358268013616
4465,2001-06-04,2.9916670322418213,3.0,2.858333110809326,2.858333110809326,639600.0,0.04970776573675617,-1.124993965056335,3.333351214743819,51.18831741116847,31.935591669158285,-0.10808338428765074,-0.012010048703364085,0.1009583378399519,0.026156720062874506,24.92494051012711,0.15000009536743164,-0.1337265906559173,0.03733383417129499,-0.17811459986901967,0.25278226821160965,-0.07039038284886212,0.1450580511914521,-0.25,96.29645720437672,51.609171607211096,0.1077242170201573,6,-0.12083351612091064,-0.01250004768371582,0.13666647672653198,0.12499940395355225,-0.13000011444091752,0,0.009470622358485281,-1.8000133515167958,2.8499999046325684,-1.666670905229983,2.808332920074463,1.0000000000000082,2.808332920074463,0.009470622358485281
4466,2001-06-05,3.0850000381469727,3.125,3.0833330154418945,3.0833330154418945,225000.0,0.031197658328711686,-48.98970251716247,0.012502615142254798,54.35897460977619,35.28667427150745,-0.2116553083598287,-0.11532505634345425,0.004988583891133214,-0.06383986798384811,26.008419112807623,0.1333329677581787,-0.13556864350943076,0.13325018882751483,-0.07407887119749734,0.340579248852527,0.029585658815008742,0.2369147188400209,-0.338166346549988,88.57143635652713,42.21495860088736,0.10366453001250601,6,-0.151666522026062,-0.10583305358886719,0.043333470821380615,0.039999961853027344,-0.18499994277954057,1,-0.030253810292077854,-1.124993965056335,2.9916670322418213,-1.8000133515167958,2.8499999046325684,-1.666670905229983,2.808332920074463,-0.030253810292077854
4467,2001-06-06,3.041666984558105,3.1166670322418213,3.041666984558105,3.108333110809326,1620600.0,-0.014046370519624318,-1.2500196696922063,-39.99113272311239,50.838937369999826,38.713226608078514,-0.1735040031154118,-0.08100174190287435,0.04152711299394518,-0.01738850415614257,26.84207416490813,0.07500004768371626,-0.12761927387311145,0.09300043582916206,-0.10652419225690357,0.2925250639152277,-0.006761878213870531,0.19276274987219466,-0.2797066406249997,76.190560529044,32.25357338435986,0.09976231404303275,6,-0.10833346843719438,-0.062499999999999556,0.08666652441024825,0.08333301544189498,-0.14499998092651323,2,-0.02191794179441442,-48.98970251716247,3.0850000381469727,-1.124993965056335,2.9916670322418213,-1.8000133515167958,2.8499999046325684,-0.02191794179441442
4468,2001-06-07,3.123332977294922,3.141666889190674,3.0383329391479488,3.041666984558105,187800.0,0.026849090696456246,-1.3396167341430365,-1.2249998211846147,54.21874717110688,42.80516911815311,-0.23873185613904369,-0.16606252362068608,-0.04241716540053009,-0.0945980279354579,27.07249424745718,0.10333395004272505,-0.12363534465985282,0.17141642570495597,-0.037524898041895405,0.38035774945180734,0.06694576383153006,0.2758870875783819,-0.3468510471191406,94.55428611490969,53.42558740790143,0.1044706618734257,6,-0.18166601657867432,-0.14833295345306396,0.0050005316734313965,0.001667022705078125,-0.2516660690307617,3,-0.07684099366971886,-1.2500196696922063,3.041666984558105,-48.98970251716247,3.0850000381469727,-1.124993965056335,2.9916670322418213,-0.07684099366971886
4469,2001-06-08,3.095000028610229,3.150000095367432,3.095000028610229,3.123332977294922,54600.0,-0.009071382683389584,-2.882410360409578,-0.3469369285205505,56.69936821368488,46.17827923919927,-0.17410011014739135,-0.14005337127517725,-0.012064209083044286,-0.06226076591052632,26.947700244125805,0.05500006675720304,-0.1133135361649451,0.14000012874603218,-0.07571037753355592,0.3557106350256203,0.032144875606238354,0.247855381885826,-0.2966070008935544,81.14285480733048,37.02621940419826,0.10785525313979405,6,-0.13249993324279696,-0.1241664886474605,0.029583454132080522,0.029999971389770952,-0.20333313941955522,4,-0.0549273262431218,-1.3396167341430365,3.123332977294922,-1.2500196696922063,3.041666984558105,-48.98970251716247,3.0850000381469727,-0.0549273262431218
4470,2001-06-11,3.025000095367432,3.0866670608520512,3.025000095367432,3.0866670608520512,94200.0,-0.022617102615740348,1.0,2.1765106826997984,50.80130479246911,47.64390829664628,-0.07925185784266997,-0.07245559184265948,0.061010773048457256,0.011876060453073212,26.93000644950143,0.06999993324279696,-0.09012042371793516,0.06916683912277266,-0.14753770315080406,0.2858713813963494,-0.03918543201401592,0.17751911025956124,-0.198478502238697,0.0,-40.16875948914321,0.1083522711367884,6,-0.0625,-0.06250011920929,0.09708338975906328,0.10416638851165727,-0.13166713714599654,0,-0.05289258868973834,-2.882410360409578,3.095000028610229,-1.3396167341430365,3.123332977294922,-1.2500196696922063,3.041666984558105,-0.05289258868973834
4471,2001-06-12,3.126667022705078,3.150000095367432,3.0083329677581787,3.025000095367432,252600.0,0.033608900539653375,-1.0987538764755398,-1.6486448869128094,57.709957674315,50.201251657965244,-0.16539016409760876,-0.17052661131994284,-0.045631588204197104,-0.0850207869850097,25.871151200758625,0.14166712760925337,-0.0484040227310496,0.16300041675567645,-0.06679140185245913,0.392792235363812,0.04810450745160866,0.27789632605974424,-0.2742671493972475,83.52964935753388,39.190319633228945,0.11489590930406772,6,-0.16416692733764604,-0.1683335304260254,-0.0004170536994934082,0.03166639804840088,-0.2516670227050781,1,-0.08475482134164258,1.0,3.025000095367432,-2.882410360409578,3.095000028610229,-1.3396167341430365,3.123332977294922,-0.08475482134164258
4472,2001-06-13,3.1166670322418213,3.2166669368743896,3.1166670322418213,3.183332920074463,255600.0,-0.0031982908287448986,-2.0000321868842024,-0.655728362983151,62.895208689324946,53.213001788262574,-0.11963425055121579,-0.1595165692228382,-0.0377632116612725,-0.06942882203215905,24.816738339701256,0.09999990463256836,-0.015179097988288426,0.1471670746803282,-0.09223075964271876,0.38656490900337515,0.027468157518804937,0.26686599184185145,-0.2404591411692225,52.00019226015545,1.9674597928237745,0.11969891716152342,6,-0.10583353042602539,-0.13750004768371582,0.02583301067352295,0.041666388511657715,-0.35000014305114746,2,-0.06951879512087,-1.0987538764755398,3.126667022705078,1.0,3.025000095367432,-2.882410360409578,3.095000028610229,-0.06951879512087
4473,2001-06-14,3.0733330249786377,3.1166670322418213,3.0733330249786377,3.108333110809326,55200.0,-0.013903957918794285,-1.4762229140128473,0.5250074208649689,67.4999559351744,56.24564131855774,-0.038841455058726826,-0.11844885547574524,0.0024081229574814955,-0.020365410732237965,24.24079554358557,0.043334007263183594,0.00282561967323236,0.10141642093658465,-0.1412932915799021,0.3441261334530714,-0.01993843532165851,0.2227712771948278,-0.16307922932585983,31.199932251183316,-23.920096160329788,0.12135485625824333,6,-0.035833001136779785,-0.09416604042053223,0.07958376407623291,0.08500039577484131,-0.3600001335144043,3,-0.057483526813132735,-2.0000321868842024,3.1166670322418213,-1.0987538764755398,3.126667022705078,1.0,3.025000095367432,-0.057483526813132735
4474,2001-06-15,3.016666889190674,3.0716669559478764,3.016666889190674,3.06833291053772,210000.0,-0.018438006987009703,-1.12906143431334,1.4761684184712764,61.010849155017745,57.337033734540995,0.04911790610393085,-0.06650507648998749,0.057605758813214614,0.042257757716215316,23.998441931124777,0.05666613578796387,0.03346220946521461,0.045583593845367254,-0.1963514736150258,0.2875186613057603,-0.07538393988482905,0.16655112757556356,-0.07577177941573465,4.000270079742188,-52.512787163647936,0.12096753373019645,6,0.09583306312561035,-0.03749990463256836,0.11374986171722412,0.14166653156280518,-0.20999979972839355,4,-0.04806628847423555,-1.4762229140128473,3.0733330249786377,-2.0000321868842024,3.1166670322418213,-1.0987538764755398,3.126667022705078,-0.04806628847423555
4475,2001-06-18,2.873332977294922,3.016666889190674,2.8416669368743896,3.016666889190674,262800.0,-0.04751400043847942,1.4418499432787857,2.774239396778055,47.75083182445017,56.60279564728255,0.19433756484852305,0.07392448587640832,0.19455154418853526,0.19027672614175195,23.259302915794084,0.17499995231628418,0.061504957496246515,-0.09350031614303589,-0.33933339808264185,0.15233276579657007,-0.2164168571128391,0.029416224826767312,0.3433339595794678,8.444277445475262,-44.721395455533624,0.12291654096980302,6,0.15583395957946777,0.1058340072631836,0.24458396434783936,0.28500044345855713,0.02666711807251021,0,0.0063807125873076576,-1.12906143431334,3.016666889190674,-1.4762229140128473,3.0733330249786377,-2.0000321868842024,3.1166670322418213,0.0063807125873076576
4476,2001-06-19,2.891666889190674,2.914999961853028,2.8833329677581787,2.9066669940948486,106800.0,0.0063807125873076576,1.0000602332532453,0.10465147225650631,54.771025501306575,57.03969432853885,0.1628172920723685,0.04890972715019748,0.17017947565706404,0.1769483747399514,22.480219909626843,0.04166698455810591,0.0848139623083286,-0.0693331003189086,-0.3165526965018244,0.17788649586400718,-0.1929428984103665,0.05427669777254929,0.317500047683716,13.333320617675781,-41.3787294617492,0.12360979809145792,6,0.13750004768371582,0.08750009536743164,0.22208309173583984,0.2666665315628052,0.1550002098083496,1,0.0005761621565021358,1.4418499432787857,2.873332977294922,-1.12906143431334,3.016666889190674,-1.4762229140128473,3.0733330249786377,0.0005761621565021358
4477,2001-06-20,2.766666889190674,2.916666984558105,2.733333110809326,2.8949999809265137,328200.0,-0.04322766237952991,1.1359232470028835,8.555479615354049,47.91322173917612,56.33908039165766,0.2734638863217813,0.16739686798438402,0.2903045389138499,0.3057789103731112,21.93761213907517,0.18333387374877885,0.08415888888981105,-0.18474979400634783,-0.446818369777243,0.07731878176454732,-0.3157840818917954,-0.05371550612090026,0.4351500476837158,8.695754932613683,-47.49474604245056,0.13103428788544766,6,0.20833313465118408,0.20833313465118408,0.29916661977767944,0.3666665554046631,0.24000000953674316,2,0.03915654292628501,1.0000602332532453,2.891666889190674,1.4418499432787857,2.873332977294922,-1.12906143431334,3.016666889190674,0.03915654292628501
4478,2001-06-21,2.858333110809326,2.876667022705078,2.799999952316284,2.799999952316284,316800.0,0.03313236659490548,-1.6285931490556553,-0.45454494786983435,50.39745027777853,55.63886728766806,0.15673687696188265,0.07982322459761626,0.19472803942077554,0.21814922768669565,20.587606763243286,0.1100001335144043,0.07406560714979937,-0.09308357238769549,-0.35515214815859064,0.16898500338319966,-0.22411786027314307,0.037950715497752086,0.3247444730224611,36.9457569191198,-19.973672958677405,0.13103428788544766,6,0.11666691303253174,0.11666691303253174,0.20541715621948242,0.27500033378601074,0.14499998092651367,3,-0.0320698176402181,1.1359232470028835,2.766666889190674,1.0000602332532453,2.891666889190674,1.4418499432787857,2.873332977294922,-0.0320698176402181
4479,2001-06-22,2.880000114440918,2.8949999809265137,2.8416669368743896,2.8416669368743896,309600.0,0.0075802934058504245,-1.7826049097841163,0.6571421564820756,43.985621942666,54.881569193245504,0.11327719964976435,0.07236770696505612,0.17168604394862896,0.20015350132063592,18.395660874945907,0.05333304405212402,0.07109525781809767,-0.07808322906494158,-0.32453966321898564,0.16837320508910247,-0.2013114461419634,0.04514498801208022,0.28508769046997084,51.76474350128073,-0.16657951336847532,0.12322821707702199,6,0.09499990940093994,0.09499990940093994,0.1795833706855774,0.25333333015441895,0.04166698455810547,4,-0.05787056123400158,-1.6285931490556553,2.858333110809326,1.1359232470028835,2.766666889190674,1.0000602332532453,2.891666889190674,-0.05787056123400158
4480,2001-06-25,2.875,2.896667003631592,2.875,2.886667013168335,306000.0,-0.0017361507785524921,-2.7142331664452843,-0.3043581020145415,37.5,52.63601834054383,0.10589855036556228,0.08666815564337105,0.17200092639372722,0.20816778619818566,16.079307508581635,0.021667003631591797,0.0562012312112552,-0.08616669178009051,-0.3264641940030515,0.15413081044287047,-0.206315442891571,0.03398205933138998,0.2728176171468264,77.27262087136117,28.737747071185886,0.12014875111148055,6,0.10000002384185791,0.10000002384185791,0.18250024318695068,0.2583334445953369,0.0366671085357666,0,-0.023767968882685175,-1.7826049097841163,2.880000114440918,-1.6285931490556553,2.858333110809326,1.1359232470028835,2.766666889190674,-0.023767968882685175
4481,2001-06-26,2.916666984558105,2.916666984558105,2.8666670322418213,2.876667022705078,673200.0,0.014492864194123545,1.5000000000000333,-3.428466332890531,42.544738282045415,50.37485496195721,0.03498997136997417,0.04743309028879983,0.12469302754588174,0.1689895073380736,15.944920502314847,0.049999952316283736,0.03990945472509422,-0.044499707221985485,-0.28479720944494646,0.1957977950009755,-0.16464845833346597,0.075649043889495,0.21457125233522145,100.0,52.69290385456607,0.12014875111148055,6,0.008333086967468706,0.058333039283752885,0.13458329439163252,0.2166664600372319,0.0,1,-0.005714361385414812,-2.7142331664452843,2.875,-1.7826049097841163,2.880000114440918,-1.6285931490556553,2.858333110809326,-0.005714361385414812
4482,2001-06-27,2.9866669178009038,3.016666889190674,2.9366669654846187,2.941667079925537,167400.0,0.023999974496027088,-1.9090846038137947,1.1249970197649426,41.73392126489311,47.51196222081485,-0.06189909528426485,-0.00898199246260356,0.049211968375732607,0.10073967250587357,14.723654195645464,0.0999999046325688,0.03697233378953557,0.016583526134491322,-0.212823340415067,0.24599039268404965,-0.09811990714028784,0.1312869594092705,0.12865511404906282,86.15387662624214,42.97163076733547,0.11470343327477923,6,-0.08416688442230269,-0.011666893959045854,0.05166655778884843,0.14666652679443315,-0.006666898727417436,2,0.020089344694083966,1.5000000000000333,2.916666984558105,-2.7142331664452843,2.875,-1.7826049097841163,2.880000114440918,0.020089344694083966
4483,2001-06-28,3.0450000762939453,3.0999999046325684,2.9916670322418213,2.9916670322418213,143400.0,0.019531189817441286,-3.0625047497708935,1.1851830266552814,47.081720184118204,45.964281224048236,-0.1393255019536741,-0.051306029474000425,-0.011619642969823207,0.04374184516376367,12.980275696680089,0.1133329868316646,0.017355731163476662,0.06308332681655893,-0.1553461882168059,0.28151284184992376,-0.04613143070012349,0.17229808433324134,0.055042398714395535,78.70971374040518,38.6632707383367,0.10921475751668248,6,-0.12833356857299805,-0.0700000524520874,-0.01666659116744995,0.0883333683013916,-0.10000014305114702,3,-0.01258889215306147,-1.9090846038137947,2.9866669178009038,1.5000000000000333,2.916666984558105,-2.7142331664452843,2.875,-0.01258889215306147
4484,2001-06-29,2.983333110809326,3.131666898727417,2.8666670322418213,3.0466670989990234,1161600.0,-0.020251876499022492,1.271424951362663,-1.1875187196852857,47.54419118109951,45.941321152564825,-0.09262465928361108,0.021989505420630273,0.0473180949948806,0.10607976527907326,11.44147368418245,0.2649998664855957,-0.01054547553751517,-0.0052502989768981045,-0.21468083857932152,0.2041802406255253,-0.10996556877810981,0.0994649708243136,-0.25,44.02495748949608,-1.042184606880106,0.1047152698012117,6,-0.05083310604095459,-0.008333086967468262,0.015000224113464355,0.1208333969116211,-0.10000014305114746,4,0.0067039047212156255,-3.0625047497708935,3.0450000762939453,-1.9090846038137947,2.9866669178009038,1.5000000000000333,2.916666984558105,0.0067039047212156255
4485,2001-07-02,3.0199999809265137,3.0299999713897705,2.9866669178009038,2.9866669178009038,197400.0,0.012290571905743564,-1.600004291569255,-0.5263060811166839,43.191481720237675,44.6547051768905,-0.11879107227230623,-0.013118488956060936,0.00963505579349544,0.06889343406806159,11.213301516828118,0.046666860580444336,-0.04066874508875751,0.029999923706054865,-0.1799012165716718,0.23990106398378153,-0.07495064643280847,0.1349504938449182,-0.27870019435882565,57.861519221945315,16.93012470034577,0.10495057013886325,7,-0.08749997615814209,-0.04499995708465576,-0.07999968528747559,0.009167075157165527,-0.1700000762939453,0,-0.03256055713527606,1.271424951362663,2.983333110809326,-3.0625047497708935,3.0450000762939453,-1.9090846038137947,2.9866669178009038,-0.03256055713527606
4486,2001-07-03,2.9916670322418213,3.015000104904175,2.9916670322418213,3.0133330821990967,97800.0,-0.009381771146899198,-1.153883398992011,-0.6499867676616041,42.2037567956603,44.02032018316652,-0.08356959508864037,0.008288631742531027,0.03713892796384677,0.09709574484866001,12.102537850690434,0.028332948684692383,-0.06129634952965368,0.006333625316619962,-0.19876971254381992,0.21143696317705984,-0.09621804361359976,0.10888529424683968,-0.24255990343093847,47.169835086235594,7.323027628921693,0.10255166893021989,7,-0.025833606719970703,-0.01666700839996338,-0.0516667366027832,0.03416645526885986,-0.15833401679992676,1,-0.026740918305372507,-1.600004291569255,3.0199999809265137,1.271424951362663,2.983333110809326,-3.0625047497708935,3.0450000762939453,-0.026740918305372507
4487,2001-07-05,2.9749999046325684,3.016666889190674,2.970000028610229,2.983333110809326,93600.0,-0.005571184035398247,-4.091034411007162,0.3846204634989106,43.65593825861205,43.27126329214802,-0.03826680159169804,0.02077003423556434,0.05088567974318714,0.11478475806565758,12.768569860161072,0.04666686058044478,-0.05672042011122791,-0.007000148296356201,-0.21040854512687268,0.19640824853416028,-0.10870434671161444,0.09470405011890204,-0.21824158042335506,40.88034980071796,-0.057741209671760885,0.10170419841525821,7,0.011667013168334961,1.1920928955078125e-07,-0.03499960899353027,0.03750014305114746,-0.12166690826416016,3,-0.01960770485526042,-1.153883398992011,2.9916670322418213,-1.600004291569255,3.0199999809265137,1.271424951362663,2.983333110809326,-0.01960770485526042
4488,2001-07-06,2.8833329677581787,2.9666669368743896,2.875,2.9666669368743896,105000.0,-0.03081241674382884,1.1999897003959625,10.00022888532845,41.76953224455796,43.02503110346936,0.06405540886106786,0.09858961215323392,0.13608900552937975,0.2067114110672872,13.902148982973461,0.09999990463256836,-0.06336155430978518,-0.0866670846939086,-0.2831687699620944,0.10983460057427719,-0.1849179273280015,0.011583757940184292,-0.11907647205860128,6.28903543891533,-37.69711331022345,0.09825084263409295,7,0.11583399772644043,0.0916670560836792,0.056667327880859375,0.1291670799255371,-0.0666658878326416,4,0.033526149215595824,-4.091034411007162,2.9749999046325684,-1.153883398992011,2.9916670322418213,-1.600004291569255,3.0199999809265137,0.033526149215595824
4489,2001-07-09,2.9249999523162837,2.9249999523162837,2.880000114440918,2.8833329677581787,124800.0,0.014450979135615327,1.1599757387105143,-0.49999999999999467,53.64707117836477,44.81915012328766,0.03290303872179701,0.045886246598830116,0.08852424518049018,0.16578857590735074,15.169883010032148,0.04499983787536577,-0.05119645039693399,-0.0365000963211064,-0.2247699738142379,0.1517697811720251,-0.13063503506767216,0.057634842425459354,-0.1533952485561496,32.25803970669866,-15.5537234642917,0.0941349387465658,7,0.0741670131683354,0.050000071525574175,0.01166707277298018,0.08750009536743208,-0.0916669368743892,0,0.006837600428224455,1.1999897003959625,2.8833329677581787,-4.091034411007162,2.9749999046325684,-1.153883398992011,2.9916670322418213,0.006837600428224455
4490,2001-07-10,2.865000009536743,2.9300000667572017,2.865000009536743,2.9200000762939453,144600.0,-0.020512801284672588,-1.363635575476712,-1.3199915314366943,48.22221084879105,45.44998040848163,0.10206894925327425,0.09832600896907806,0.14159268127622449,0.22635100123832075,15.971622005731344,0.06500005722045854,-0.049412359938247,-0.08850003480911273,-0.2789932160115631,0.10199314639333767,-0.18374662541033793,0.006746555792112474,-0.0861940618772632,0.0,-50.01783921828523,0.09524659060122515,7,0.13333344459533691,0.11000001430511475,0.06500029563903809,0.14750003814697266,-0.06500005722045898,1,0.006398938275884891,1.1599757387105143,2.9249999523162837,1.1999897003959625,2.8833329677581787,-4.091034411007162,2.9749999046325684,0.006398938275884891
4491,2001-07-11,2.8616669178009038,2.865000009536743,2.8333330154418945,2.858333110809326,159000.0,-0.0011633828009579572,5.333404858975276,-0.06061459900211916,57.55967253858491,47.208397216669596,0.10815329715936084,0.08515391017656393,0.1374365026087907,0.2298071063534426,17.454725341214615,0.03166699409484863,-0.04138464406548126,-0.07858312129974321,-0.25468214569046843,0.09751590309098201,-0.1666326334951056,0.009466390895619181,-0.07580375112006488,15.454810275724014,-38.14631106044424,0.0880495121953626,7,0.120833039283752,0.11333310604095415,0.06333333253860429,0.15083312988281206,0.040000200271606,2,-0.004076999002141424,-1.363635575476712,2.865000009536743,1.1599757387105143,2.9249999523162837,1.1999897003959625,2.8833329677581787,-0.004076999002141424
4492,2001-07-12,2.900000095367432,2.9249999523162837,2.858333110809326,2.858333110809326,202800.0,0.013395401585026612,-2.199983978393698,12.498319387826545,53.62320823641125,47.93522922247995,0.06284210424029313,0.03136438482014681,0.09147524612757474,0.19275250699005841,18.61103046357227,0.06666684150695756,-0.025149181757250894,-0.029416596889495494,-0.18531905612792965,0.12648586234893866,-0.10736782650871257,0.04853463272972158,-0.10722085404566162,50.000089406573146,-5.472039212727232,0.07795122961921713,7,0.08249986171722368,0.07499992847442583,0.05625015497207597,0.11249995231628374,-0.04166698455810591,3,-0.022988647494196268,5.333404858975276,2.8616669178009038,-1.363635575476712,2.865000009536743,1.1599757387105143,2.9249999523162837,-0.022988647494196268
4493,2001-07-13,2.896667003631592,2.9066669940948486,2.875,2.9033329486846924,30600.0,-0.0011493419400794291,3.7497988449228457,-0.1599814607127309,51.49702419703002,48.374432890916665,0.04796548652332122,0.021906647579994498,0.08698425366880524,0.19642636513140577,20.188655990519955,0.03166699409484863,-0.016595380177469643,-0.02391638755798331,-0.16477957382104869,0.11694679870508207,-0.09434798068951622,0.0465152055735496,-0.09711000916170853,65.51765811405107,9.180971973991362,0.07043159313153272,7,0.03499948978424072,0.07833302021026611,0.05958324670791626,0.11583304405212402,-0.043334007263183594,4,-0.014959954737239434,-2.199983978393698,2.900000095367432,5.333404858975276,2.8616669178009038,-1.363635575476712,2.865000009536743,-0.014959954737239434
4494,2001-07-16,2.87166690826416,2.9133329391479488,2.869999885559082,2.891666889190674,153000.0,-0.00863064181560691,-2.7141514253601335,3.00032189992489,49.711003928527425,49.0988242473933,0.061977562466340785,0.03740447316156148,0.10376218722864472,0.22074711785158918,21.36708895875211,0.04333305358886674,-0.013057244783613253,-0.041666483879089444,-0.17650448484797066,0.09317151708979177,-0.10908548436353005,0.02575251660535116,-0.06546771570912613,39.65559340092902,-13.453155743888054,0.0674190004844406,7,0.05333304405212402,0.10333311557769775,0.08666658401489258,0.14083313941955566,-0.04666686058044389,0,-0.019152579353943544,3.7497988449228457,2.896667003631592,-2.199983978393698,2.900000095367432,5.333404858975276,2.8616669178009038,-0.019152579353943544
4495,2001-07-17,2.891666889190674,2.891666889190674,2.7850000858306885,2.8333330154418945,157800.0,0.006964589405880295,2.65711366330159,-2.916696469017476,47.747740394528876,49.71482242504537,0.02442799920757288,0.01986704169150233,0.07646257687300029,0.20052315663985798,21.633562338796004,0.10666680335998535,-0.019444240451441885,-0.02258319854736346,-0.15652246871818187,0.11135607162345496,-0.08955283363277289,0.04438643653804597,0.24000000953674316,76.19064648962392,27.81481467877886,0.0669696350854093,7,0.009166598320007324,0.08333313465118408,0.07499992847442627,0.11333310604095459,-0.11333394050598145,1,-0.02017309599761885,-2.7141514253601335,2.87166690826416,3.7497988449228457,2.896667003631592,-2.199983978393698,2.900000095367432,-0.02017309599761885
4496,2001-07-18,2.8933329582214355,2.9049999713897705,2.8833329677581787,2.900000095367432,77400.0,0.0005761621565021358,1.6000057219695019,-0.11429272080762604,40.41089011658177,49.35426152037534,0.008209687668683241,0.01932288450335129,0.06849406574041872,0.19810827233816264,21.8593034478208,0.021667003631591797,-0.022511790685176614,-0.02100043296813947,-0.15488262399896513,0.11288175806268619,-0.0879415284835523,0.04594066254727336,0.23140060424804698,77.3806969322314,32.387970788615505,0.06694109551541279,7,-0.017499446868896484,0.08166706562042236,0.06916707754135132,0.10666704177856445,-0.02166604995727539,2,-0.032257955531852844,2.65711366330159,2.891666889190674,-2.7141514253601335,2.87166690826416,3.7497988449228457,2.896667003631592,-0.032257955531852844
4497,2001-07-19,2.875,2.9083330631256104,2.875,2.891666889190674,77400.0,-0.006336276704463684,-2.9999141704574717,2.4998569589470514,30.970122565058944,48.15432711154211,0.012142871742633066,0.04868408074760744,0.08125622798392884,0.21520564907595263,21.27946623834596,0.03333306312561035,-0.025496359092065823,-0.04475004673004168,-0.1610943739952484,0.07159428053516503,-0.10292221036264504,0.013422116902561676,0.24293889293670645,70.13006556225838,28.187732426762707,0.058172163632603247,7,-0.017499923706054688,0.10000002384185791,0.08541679382324219,0.125,-0.03333306312561035,3,0.009275519329568604,1.6000057219695019,2.8933329582214355,2.65711366330159,2.891666889190674,-2.7141514253601335,2.87166690826416,0.009275519329568604
4498,2001-07-20,2.766666889190674,2.8666670322418213,2.766666889190674,2.8666670322418213,93000.0,-0.03768108202063514,1.0,5.9999284753812265,28.0405434794165,45.30915736721452,0.11419540999442734,0.15789292744232153,0.18409555376655362,0.3209687774687078,20.924203343648664,0.10833311080932617,-0.02883204562337216,-0.14849984645843506,-0.28111586526326926,-0.015883827653600857,-0.21480785586085238,-0.08219183705601774,0.34461322760391244,0.0,-39.957182994760615,0.06630800940241716,7,0.08166658878326416,0.16583311557769775,0.22833335399627686,0.23333311080932617,0.15666604042053223,4,0.03313236659490548,-2.9999141704574717,2.875,1.6000057219695019,2.8933329582214355,2.65711366330159,2.891666889190674,0.03313236659490548
4499,2001-07-23,2.7133328914642334,2.7933330535888667,2.7133328914642334,2.7683329582214355,359400.0,-0.019277347025337788,-1.9090932735697992,0.549999880790881,19.934570399697392,42.16608620620411,0.1501352327954848,0.2088060168548176,0.23200869422254122,0.3721416886904052,20.841430503507258,0.08000016212463334,-0.03503319027201446,-0.19350048303604117,-0.35353311218122174,-0.0334678538908606,-0.27351679760863146,-0.11348416846345089,0.3841626962261966,0.0,-36.13537051094701,0.08001631457259023,7,0.10583353042602539,0.2091670036315918,0.2950006127357483,0.28500068187713623,0.10333418846130371,0,0.05159709866216411,1.0,2.766666889190674,-2.9999141704574717,2.875,1.6000057219695019,2.8933329582214355,0.05159709866216411
4500,2001-07-24,2.8066670894622803,2.8066670894622803,2.7249999046325684,2.7249999046325684,279600.0,0.03439835867234109,1.0,-1.4848561037249606,33.91306979891594,39.538685901796455,0.05325686147835196,0.11603940519937961,0.13503237525735656,0.27711398205413484,20.711406144600094,0.09333419799804688,-0.030627366949920187,-0.09674963951110849,-0.26246089946008944,0.06896162043787246,-0.17960526948559918,-0.01389400953661779,0.26777873645457806,47.86364914597318,12.581922638568315,0.08285562997449053,7,0.012499332427978516,0.11583280563354492,0.23916637897491455,0.17499995231628418,-0.04833412170410156,1,0.006531931874025121,-1.9090932735697992,2.7133328914642334,1.0,2.766666889190674,-2.9999141704574717,2.875,0.006531931874025121
4501,2001-07-25,2.900000095367432,2.900000095367432,2.7583329677581787,2.7833330631256104,324000.0,0.03325403509934377,1.4285717205116202,1.4285668409544132,44.24553870649566,38.49672262069472,-0.03807024403274495,0.02254988009036607,0.04030246769133017,0.1795260224103976,20.39399485540715,0.14166712760925337,-0.03890751583092289,-0.002583289146422807,-0.16818157785058352,0.1630149995577379,-0.08538243349850339,0.08021585520565777,0.15277895448226886,95.72668696279474,58.626975159104745,0.08279914435208041,7,-0.08666718006134078,0.02249979972839311,0.10416686534881547,0.08166694641113237,-0.07166719436645508,2,-0.041954187131612586,1.0,2.8066670894622803,-1.9090932735697992,2.7133328914642334,1.0,2.766666889190674,-0.041954187131612586
4502,2001-07-26,3.0466670989990234,3.0833330154418945,2.8833329677581787,2.8949999809265137,262200.0,0.050574827175310366,-1.2856998833800177,1.2999997956418534,61.55665955347128,39.61445988252153,-0.18075271971189766,-0.12584365413289111,-0.10705309200158375,0.02981290962138683,20.439320897617737,0.20000004768371582,-0.03434433189771635,0.14108370542526227,-0.03289048680838702,0.31505789765891157,0.05409660930843785,0.2280708015420867,-0.33333420753479004,90.09029617376972,47.0652498780853,0.08698709611682455,7,-0.14833414554595947,-0.12416720390319824,-0.04250013828277588,-0.06500005722045898,-0.23833417892456055,3,-0.05743987939882211,1.4285717205116202,2.900000095367432,1.0,2.8066670894622803,-1.9090932735697992,2.7133328914642334,-0.05743987939882211
4503,2001-07-27,3.006666898727417,3.048332929611206,2.990000009536743,3.041666984558105,75600.0,-0.013129166716228546,1.4138437936256592,-0.23076910984723148,55.79198264177287,40.29012418399324,-0.138022679156105,-0.09366476820182079,-0.06902640124954917,0.06690265325451783,21.208602440874824,0.05833292007446289,-0.03758653346778873,0.10300016403198242,-0.06525761745335545,0.2712579455173203,0.018871273289313262,0.18712905477465158,-0.2859340047836305,79.27943485794447,33.451064158446385,0.08412889074266898,7,-0.10833394527435303,-0.0841670036315918,-0.03166687488555908,-0.029166817665100098,-0.1983339786529541,4,-0.05487803185742468,-1.2856998833800177,3.0466670989990234,1.4285717205116202,2.900000095367432,1.0,2.8066670894622803,-0.05487803185742468
4504,2001-07-30,3.00333309173584,3.016666889190674,2.983333110809326,3.006666898727417,286800.0,-0.0011088049005323342,1.8571253410170738,0.09525139474526861,60.66835361483377,41.72574787513823,-0.12745070809788528,-0.09355226086551927,-0.06801416995430598,0.06602630184437341,21.18282252892334,0.033333778381347656,-0.04033599945920896,0.09866635799407941,-0.07180814151891557,0.2691408575070744,0.013429108237581922,0.1839036077505769,-0.2753481953620911,77.67442603186517,24.97301424926909,0.08523724975649759,7,-0.10500013828277588,-0.08083319664001465,-0.028333067893981934,-0.02583301067352295,-0.14499998092651367,0,-0.02663712604664703,1.4138437936256592,3.006666898727417,-1.2856998833800177,3.0466670989990234,1.4285717205116202,2.900000095367432,-0.02663712604664703
4505,2001-07-31,2.9216670989990234,3.058332920074463,2.9216670989990234,3.00333309173584,94800.0,-0.027191786672458584,-2.3469456868263405,24.496316956304085,54.128452708309176,43.249921496441274,-0.045909538351893264,-0.020691717660460185,0.012751260873440806,0.14315079899048522,21.332070395217674,0.13666582107543945,-0.043310638514680644,0.021917009353637606,-0.1400096620974085,0.18384368080468372,-0.05904632637188545,0.10288034507916066,-0.1865752402439118,50.25664839280225,-6.860592412158731,0.080963335725523,7,-0.023334145545959473,0.0008327960968017578,0.05333292484283447,0.05583298206329346,-0.11333417892456055,1,-0.03593839253947162,1.8571253410170738,3.00333309173584,1.4138437936256592,3.006666898727417,-1.2856998833800177,3.0466670989990234,-0.03593839253947162
4506,2001-08-01,2.9116671085357666,2.941667079925537,2.9116671085357666,2.9216670989990234,133200.0,-0.0034227001654920652,-5.0,0.12244987329650953,50.83534680335384,45.4571686340296,-0.03691763410972637,-0.017910712352542824,0.020104026511321482,0.1479728042698234,21.51732666893829,0.029999971389770508,-0.04342019436333455,0.01591701507568377,-0.14030109460809959,0.17213512475946713,-0.062192039766207685,0.09402606991757523,-0.16961042664691917,14.167067011101958,-42.039028905826264,0.07810905484189164,8,-0.013334155082702637,0.010832786560058594,0.06333291530609131,0.06583297252655029,-0.1766672134399414,2,-0.052661975102880954,-2.3469456868263405,2.9216670989990234,1.8571253410170738,3.00333309173584,1.4138437936256592,3.006666898727417,-0.052661975102880954
4507,2001-08-02,2.916666984558105,2.916666984558105,2.886667013168335,2.900000095367432,36000.0,0.0017171866961305238,2.5999485022746214,-1.6666905085472254,51.42856948229807,48.05583818990533,-0.03954395374437958,-0.028991210405397094,0.01407233913625383,0.13803755664143624,21.63232414478162,0.029999971389770064,-0.043497056792097144,0.023833537101745073,-0.12827882566216342,0.17594589986565357,-0.052222644280209174,0.09988971848369932,-0.16778477599819652,17.475788833349974,-36.001203823414436,0.07605618138195425,8,-0.01833403110504106,0.005832910537720171,0.033333063125610796,0.06083309650421187,-0.16333389282226518,3,-0.030285968204392444,-5.0,2.9116671085357666,-2.3469456868263405,2.9216670989990234,1.8571253410170738,3.00333309173584,-0.030285968204392444
4508,2001-08-03,2.9800000190734863,2.99666690826416,2.876667022705078,2.9033329486846924,70800.0,0.021714180895758606,1.1817992661099275,4.599962807198483,57.33632911972834,52.21158915879766,-0.07759304160954938,-0.08928874987667834,-0.04635405601688891,0.07022039692857085,20.863338140956156,0.11999988555908203,-0.0377464338633251,0.08233321905136126,-0.0745756300863527,0.23924206818907523,0.0038787944825044995,0.16078764362021802,-0.224428794375938,56.88078933070153,1.5870963430427025,0.07845442456885696,8,-0.07583355903625488,-0.05750012397766113,-0.041249990463256836,-0.0024999380111694336,-0.2883329391479492,4,-0.05760640869136524,2.5999485022746214,2.916666984558105,-5.0,2.9116671085357666,-2.3469456868263405,2.9216670989990234,-0.05760640869136524
4509,2001-08-06,2.9449999332427983,2.9749999046325684,2.9366669654846187,2.9749999046325684,96000.0,-0.011744995170023476,1.5555317136749376,-0.391301914076464,53.539803823706585,54.392337383774404,-0.007012557134455033,-0.05556219317664679,-0.0051942200450780796,0.10155177419120376,20.05279517794826,0.04333305358886763,-0.02618648804482504,0.04633313417434737,-0.1115610090979069,0.20422727744660163,-0.03261393746177976,0.1252802058104745,-0.18287347273036314,37.6146054527656,-14.414651578558775,0.07894707163612724,8,-0.024166941642761675,-0.0225000381469731,0.0008333325386042922,0.0325001478195186,-0.16166687011718794,0,-0.04640645713626512,1.1817992661099275,2.9800000190734863,2.5999485022746214,2.916666984558105,-5.0,2.9116671085357666,-0.04640645713626512
4510,2001-08-07,2.8833329677581787,2.9500000476837163,2.8833329677581787,2.941667079925537,103800.0,-0.020939547328517882,-1.2856979372300097,1.9444722599718953,49.38524716309074,54.963416101173856,0.07450848311644886,0.007956591689388226,0.05989374344010523,0.1595533754986742,19.264734409273476,0.06666707992553755,-0.003878354285803187,-0.016250479221343817,-0.17353334948742383,0.1410323910447362,-0.09489191435438382,0.06239095591169619,-0.11478237614715425,5.554959508539367,-41.48017463105862,0.07864143513303999,8,0.09666705131530762,0.014999985694885254,0.07041704654693604,0.09416711330413818,-0.14166593551635742,1,-0.008670471717420192,1.5555317136749376,2.9449999332427983,1.1817992661099275,2.9800000190734863,2.5999485022746214,2.916666984558105,-0.008670471717420192
4511,2001-08-08,2.8499999046325684,2.9200000762939453,2.8499999046325684,2.891666889190674,66000.0,-0.011560601393715286,-2.3599826051131814,0.7142816271646415,48.490941735942286,53.511669677003965,0.11175542197220123,0.0425524623679836,0.09299973330011424,0.19018756972567807,18.325854343716724,0.07000017166137695,0.029378630314147447,-0.04900019168853742,-0.20696027299011455,0.1089598896130397,-0.12798023233932598,0.029979848962251143,-0.07515366454492645,0.0,-42.2914858634674,0.07898004065078859,8,0.10416650772094727,0.048333048820495605,0.10375010967254639,0.12750017642974854,-0.20833301544189453,2,-0.014619995071009417,-1.2856979372300097,2.8833329677581787,1.5555317136749376,2.9449999332427983,1.1817992661099275,2.9800000190734863,-0.014619995071009417
4512,2001-08-09,2.8333330154418945,2.858333110809326,2.8333330154418945,2.8416669368743896,74400.0,-0.005848031490661598,-4.99959948505221,0.20001258840493466,54.52484133328586,53.370876198283185,0.10614025999619203,0.056885273540956405,0.1127336617809469,0.20331275050937325,18.044598248648818,0.02500009536743164,0.04975799177308993,-0.06233372688293448,-0.2229955358833564,0.09832808211748745,-0.14266463138314522,0.01799717761727626,-0.052317039847167734,0.0,-45.673070757441565,0.08033090450021087,8,0.11249995231628418,0.06499993801116943,0.13708370923995972,0.14416706562042236,-0.1666660308837895,3,-0.03470581107485282,-2.3599826051131814,2.8499999046325684,-1.2856979372300097,2.8833329677581787,1.5555317136749376,2.9449999332427983,-0.03470581107485282
4513,2001-08-10,2.853332996368408,2.858333110809326,2.8333330154418945,2.8366670608520512,109800.0,0.007058817589571165,-1.1428016756922448,-1.9997711343154954,59.952603341630514,53.29134839014949,0.06940074934024087,0.03528124852884407,0.09609635737646727,0.17950545892413405,17.74814272471692,0.02500009536743164,0.05777645977585877,-0.040167045593261896,-0.20193704727099426,0.12160295608447047,-0.12105204643212808,0.04071795524560429,-0.06627067997673786,14.117611419839312,-35.79061634131502,0.0808850008388662,8,0.09249997138977051,0.04499995708465576,0.1275004744529724,0.12416708469390869,-0.011666059494018555,4,-0.035046699687643734,-4.99959948505221,2.8333330154418945,-2.3599826051131814,2.8499999046325684,-1.2856979372300097,2.8833329677581787,-0.035046699687643734
4514,2001-08-13,2.816667079925537,2.916666984558105,2.816667079925537,2.8616669178009038,133200.0,-0.012850205878366716,-3.4444562182438356,-2.7001087236417685,50.77319616135748,52.918542107154856,0.08582939491559172,0.07126947029804587,0.13442496333363607,0.21304361203334432,17.28701608293271,0.09999990463256792,0.03848233139080204,-0.07408297061920166,-0.23924996944204713,0.09108402820364381,-0.15666647003062417,0.008500528792220852,-0.023679349552862217,0.0,-48.09451224763568,0.08258349941142264,8,0.08999991416931152,0.08166587352752686,0.17041641473770142,0.16083300113677979,-0.015000104904174805,0,-0.044378691713649276,-1.1428016756922448,2.853332996368408,-4.99959948505221,2.8333330154418945,-2.3599826051131814,2.8499999046325684,-0.044378691713649276
4515,2001-08-14,2.8333330154418945,2.8416669368743896,2.8250000476837163,2.8250000476837163,81000.0,0.005916899315199897,-3.0002288918775193,-0.18517772844554656,44.15199761748202,52.1759477531691,0.06181618551096735,0.05271179311572727,0.1150826043321187,0.1946456617652501,16.1787764383179,0.02499985694885254,0.026077752094776585,-0.05450034141540527,-0.2216475418493271,0.11264685901851657,-0.1380739416323662,0.029073258801555646,-0.034538379367835326,16.12837728709536,-24.86938986438591,0.08357360021696085,8,0.0733339786529541,0.06499993801116943,0.153750479221344,0.14416706562042236,-0.03333306312561035,1,-0.01764704397392769,-3.4444562182438356,2.816667079925537,-1.1428016756922448,2.853332996368408,-4.99959948505221,2.8333330154418945,-0.01764704397392769
4516,2001-08-15,2.799999952316284,2.8499999046325684,2.799999952316284,2.8333330154418945,133800.0,-0.011764611834875205,-2.0000214578460613,-4.000143057423463,22.992537816038606,49.01638867914027,0.08676806599465925,0.08294679089605417,0.14228786673205462,0.2243587453269278,15.254897908574572,0.04999995231628418,0.008129567924204828,-0.08316675424575815,-0.25481835687203214,0.08848484838051585,-0.16899255555889514,0.00265904706737885,0.28333306312561035,0.0,-33.3508404465917,0.08582580131313707,8,0.09833347797393799,0.09833300113677979,0.18666678667068481,0.17750012874603271,0.1000001430511479,2,-0.020833186095666645,-3.0002288918775193,2.8333330154418945,-3.4444562182438356,2.816667079925537,-1.1428016756922448,2.853332996368408,-0.020833186095666645
4517,2001-08-16,2.9016671180725098,2.9016671180725098,2.8016669750213623,2.8016669750213623,184200.0,0.03630970267414546,1.0,-3.000028610461415,39.87137317097515,47.07583801816769,-0.019277863382459515,-0.017518277284062744,0.03694490718490151,0.11784305181195531,14.018577889654754,0.10166716575622559,0.0025571423616943534,0.017167055606841952,-0.1546316691114633,0.18896578032514721,-0.0687323067523109,0.1030664179659948,0.17599923610687274,87.14301187116479,57.13973962387986,0.08589936235915266,8,-0.014167189598083496,-0.0033341646194458008,0.07708287239074707,0.07333290576934814,0.02166581153869629,3,-0.08960374098823098,-2.0000214578460613,2.799999952316284,-3.0002288918775193,2.8333330154418945,-3.4444562182438356,2.816667079925537,-0.08960374098823098
4518,2001-08-17,2.858333110809326,2.9016671180725098,2.858333110809326,2.9016671180725098,89400.0,-0.01493417594088775,1.0,-0.4333394527347764,37.01489529057388,45.239737070041826,0.005568303425175447,0.03482051236023054,0.07339104697117271,0.15786354522209622,11.982218700999242,0.043334007263183594,-0.0007138603652299125,-0.030750262737273992,-0.19399062568075065,0.13249010020620267,-0.11237044420901254,0.05086991873446456,0.21377991533279417,49.99969346278759,24.951373629054068,0.08162018147173837,8,0.016666889190673828,0.03999984264373779,0.12041687965393066,0.11666691303253174,-0.3666660785675049,4,-0.06705520973969037,1.0,2.9016671180725098,-2.0000214578460613,2.799999952316284,-3.0002288918775193,2.8333330154418945,-0.06705520973969037
4519,2001-08-20,2.853332996368408,2.863332986831665,2.853332996368408,2.858333110809326,42600.0,-0.0017493113108507652,-2.999904634751097,0.11538546182794515,42.90648601611481,44.51987472037784,-0.004248775237808644,0.0535946868778403,0.07221657462632658,0.16180266720154535,9.539612538629783,0.009999990463256836,-0.005434021208005735,-0.04275038242340079,-0.18490306719627858,0.099402302349477,-0.11382672480983969,0.028325959963038105,0.2133377682971953,52.45847433182544,29.33483206862161,0.07107634238643885,8,0.006667017936706543,0.04499995708465576,0.10000026226043701,0.12166702747344971,-0.15333294868469238,0,-0.004088572735417295,1.0,2.858333110809326,1.0,2.9016671180725098,-2.0000214578460613,2.799999952316284,-0.004088572735417295
4520,2001-08-21,2.8250000476837163,2.858333110809326,2.8250000476837163,2.8550000190734863,37200.0,-0.00992977290794761,-1.22220632763516,5.999856952126557,41.333277384333435,43.72457868131019,0.016695145049723248,0.08787701669109227,0.09617505090723322,0.18980389392299468,7.247399306143415,0.03333306312560991,-0.02206914161449003,-0.07199997901916477,-0.21194421211503212,0.06794425407670257,-0.14197209556709867,-0.002027862471230879,0.23633730073490078,24.59013702356624,0.31976969430616364,0.06997211654793374,8,0.03333342075347856,0.0733329057693477,0.12499994039535478,0.14999997615814165,-0.14499998092651456,1,-0.008259494608322315,-2.999904634751097,2.853332996368408,1.0,2.858333110809326,1.0,2.9016671180725098,-0.008259494608322315
4521,2001-08-22,2.7783329486846924,2.826667070388794,2.775000095367432,2.826667070388794,51600.0,-0.016519326800467637,1.137908922299812,1.6111389266385572,37.23069501340945,41.80300686799059,0.05825314046803731,0.13171485286200468,0.13455767920826833,0.2312606776200159,6.136552047916216,0.05166697502136186,-0.03524612730751686,-0.11258372068405142,-0.2622208783647073,0.03705343699660446,-0.18740229952437915,-0.037765141843723704,0.2777776518118782,2.6311925914768457,-21.569247477619694,0.07481857884032783,8,0.06750059127807617,0.12000000476837158,0.15958380699157715,0.19666707515716553,-0.2533328533172603,2,0.0077985626747325565,-1.22220632763516,2.8250000476837163,-2.999904634751097,2.853332996368408,1.0,2.858333110809326,0.0077985626747325565
4522,2001-08-23,2.87166690826416,2.8833329677581787,2.7783329486846924,2.7783329486846924,101400.0,0.03359351139814026,-1.249985311811092,-1.931015942543704,40.52480955030265,39.644363113398605,-0.03248774743218519,0.025927409594764583,0.034175368759786995,0.1347231185957165,6.4537011563632145,0.10500001907348633,-0.03848206599512771,-0.010499751567840665,-0.14103684344415424,0.1200373403084729,-0.07576829750599723,0.0547687943703159,0.17319927202724505,76.31569040807099,53.925502650906694,0.0652685459381567,8,-0.0258333683013916,0.02666604518890381,0.05374985933303833,0.10333311557769775,-0.36500000953674316,3,0.009866460146103373,1.137908922299812,2.7783329486846924,-1.22220632763516,2.8250000476837163,-2.999904634751097,2.853332996368408,0.009866460146103373
4523,2001-08-24,2.8416669368743896,2.8833329677581787,2.8333330154418945,2.880000114440918,80400.0,-0.010446884108820442,1.2222752054424364,-0.41070986101141593,40.88238932267011,38.545384575766676,-0.004823920881452004,0.045252299954129604,0.05803006357269158,0.1610730134972611,6.7879893967175695,0.04999995231628418,-0.039238203115196324,-0.032249724864959806,-0.14987387866160962,0.08537442893169,-0.09106180176328493,0.026562352033365322,0.19240460002005655,61.53888476850909,39.37773891703506,0.058812076898325,8,-0.0033333301544189453,0.056666016578674316,0.07458311319351196,0.13333308696746826,-0.3299999237060547,4,0.028738763039781956,-1.249985311811092,2.87166690826416,1.137908922299812,2.7783329486846924,-1.22220632763516,2.8250000476837163,0.028738763039781956
4524,2001-08-27,2.923332929611206,2.9249999523162837,2.8399999141693115,2.8399999141693115,123000.0,0.028738763039781956,-1.0400086975429335,-2.173913584316555,53.409090909090914,39.57395049705655,-0.07796727577558515,-0.04502274471247958,-0.0271321436464671,0.07739230865410818,7.032235747760486,0.08500003814697221,-0.04243953026256442,0.05341627597808829,-0.05029557308676624,0.15712812504294282,0.0015603514456610235,0.10527220051051556,0.10037574962215956,98.88865047008271,71.54417207638969,0.05185592453242721,8,-0.07333290576934814,-0.02499997615814209,-0.03291618824005127,0.051667094230651855,-0.4483330249786377,0,-0.14766224298194974,1.2222752054424364,2.8416669368743896,-1.249985311811092,2.87166690826416,1.137908922299812,2.7783329486846924,-0.14766224298194974
4525,2001-08-28,2.816667079925537,2.916666984558105,2.803333044052124,2.916666984558105,93000.0,-0.03648775293611706,1.2666809717950664,-1.2000034332406304,47.47478177438629,42.29419982576185,0.029151488700542405,0.056257801968555565,0.07934672803784037,0.17980601860953804,6.813105253359497,0.11999988555908203,-0.05449668604847524,-0.04799957275390643,-0.15131091576729228,0.05531177025947942,-0.09965524426059913,0.0036560987527862743,0.19709325595319127,27.778016196584122,-2.9003805248164376,0.05165567150669292,8,0.0333329439163208,0.08749938011169434,0.05416607856750488,0.14833283424377441,-0.31833410263061523,1,-0.04142024205604933,-1.0400086975429335,2.923332929611206,1.2222752054424364,2.8416669368743896,-1.249985311811092,2.87166690826416,-0.04142024205604933
4526,2001-08-29,2.7583329677581787,2.826667070388794,2.75,2.8250000476837163,84600.0,-0.02071033264211708,1.1904525111884634,0.6666714350428036,44.6555743610009,42.82577773576472,0.09046716406783739,0.10805557511092934,0.13622111243737578,0.2336386662033112,6.7036126550652355,0.07666707038879395,-0.057554119131107306,-0.09866697788238543,-0.2097573643527788,0.012423408588007945,-0.15421217111758212,-0.04312178464718874,0.24587695850009794,4.761697159275928,-28.56641426588585,0.05554519323519661,8,0.07916700839996338,0.15833353996276855,0.11250019073486328,0.2066669464111328,-0.12999987602233887,2,-0.02839863856778746,1.2666809717950664,2.816667079925537,-1.0400086975429335,2.923332929611206,1.2222752054424364,2.8416669368743896,-0.02839863856778746
4527,2001-08-30,2.828332901000977,2.828332901000977,2.733333110809326,2.7833330631256104,127800.0,0.025377622665943234,3.2222281091218643,-0.6749933839254444,48.33702115889921,44.0837917211342,0.010025056795312626,0.03277916511497869,0.06957450047984315,0.16085582307693036,6.445464051403163,0.09499979019165083,-0.05545391323294613,-0.02425034046173069,-0.13233568660172113,0.08383500567825974,-0.07829301353172591,0.029792332608264527,0.1606244296818029,49.56506271232226,13.236601280132547,0.05404267306999526,8,0.0008336305618281692,0.08000016212463334,0.039583504199981245,0.13666701316833452,-0.24499988555908248,3,-0.10724791467305428,1.1904525111884634,2.7583329677581787,1.2666809717950664,2.816667079925537,-1.0400086975429335,2.923332929611206,-0.10724791467305428
4528,2001-08-31,2.808332920074463,2.8333330154418945,2.808332920074463,2.816667079925537,226200.0,-0.007071296635355773,-4.999427852156997,-0.18520421949423108,49.43305045325472,44.80896554748307,0.024793989837927466,0.04138045832049464,0.08980941096658768,0.17792834255567547,6.921031965352303,0.02500009536743164,-0.039727713365103945,-0.03566696643829337,-0.12713588646410257,0.05580195358751583,-0.08140142645119797,0.01006749357461123,0.1601744730184409,39.13029957370806,-1.7193815970127062,0.04573446001290455,8,0.020833611488342285,0.08750009536743164,0.10208350419998169,0.15666699409484863,-0.18499994277954102,4,-0.10741818364577915,3.2222281091218643,2.828332901000977,1.1904525111884634,2.7583329677581787,1.2666809717950664,2.816667079925537,-0.10741818364577915
4529,2001-09-04,2.808332920074463,2.815000057220459,2.789999961853028,2.808332920074463,52800.0,0.0,2.7497496781575648,-0.0,48.25985624538652,45.578585420933415,0.019824167021234906,0.032271302280109104,0.08935068511190192,0.17614209548465265,7.492075234436045,0.025000095367431197,-0.040222751288783165,-0.02883361577987653,-0.10814433749720731,0.05047710593745425,-0.06848897663854192,0.010821745078788858,0.14136053043575458,40.9088662839844,-2.941162048687488,0.039655360858665376,9,0.020833611488342285,0.08750009536743164,0.10208350419998169,0.15666699409484863,-0.27666592597961426,1,-0.10563772720303466,-4.999427852156997,2.808332920074463,3.2222281091218643,2.828332901000977,1.1904525111884634,2.7583329677581787,-0.10563772720303466
4530,2001-09-05,2.858333110809326,2.8666670322418213,2.808332920074463,2.816667079925537,60600.0,0.017804224840101135,1.0000081742755549,100.0,53.96823491745703,47.43831207693871,-0.027882643295996434,-0.020762341886762847,0.039624510468598384,0.12303155866611926,7.379529729600637,0.0583341121673584,-0.033985266083869536,0.022416567802429288,-0.05458492236771484,0.09941805797257341,-0.016084177282642997,0.060917312887501573,0.07405151252481978,93.74958649460073,42.52065505816541,0.038500745085072084,9,-0.029166579246520996,0.03749990463256836,0.05208331346511841,0.10666680335998535,-0.2850000858306885,2,-0.13411075312639764,2.7497496781575648,2.808332920074463,-4.999427852156997,2.808332920074463,3.2222281091218643,2.828332901000977,-0.13411075312639764
4531,2001-09-06,2.808332920074463,2.858333110809326,2.808332920074463,2.858333110809326,128400.0,-0.017492779461490415,1.0,-1.200022888532845,43.17067860572093,47.73229752754074,0.029972493369068154,0.027358915231603387,0.08798010336780404,0.16893377486039718,6.980941446445896,0.05000019073486328,-0.033344155182460256,-0.025500273704528897,-0.10314934713147306,0.05214879972241526,-0.06432481041800076,0.01332426300894296,0.1081275822576977,56.24960884624394,9.168505958505513,0.03882453671347205,9,0.020833611488342285,0.05666708946228027,0.10208350419998169,0.15666699409484863,-0.3083329200744629,3,-0.11038575254507976,1.0000081742755549,2.858333110809326,2.7497496781575648,2.808332920074463,-4.999427852156997,2.808332920074463,-0.11038575254507976
4532,2001-09-07,2.734999895095825,2.81833291053772,2.734999895095825,2.808332920074463,84600.0,-0.026112653686619636,-1.2727281594116793,1.4666549047282993,41.35514885507283,47.78482636447438,0.09150311351738116,0.09797033715356873,0.1565258339839417,0.2374346673834622,6.7096586950227355,0.08333301544189498,-0.031366442715657694,-0.09391664266586286,-0.18326969638409807,-0.00456358894762765,-0.13859316952498046,-0.049240115806745255,0.16681041591450851,0.0,-44.782299544424006,0.04467652685911763,9,0.09416663646697998,0.13000011444091797,0.17541652917861938,0.23000001907348633,-0.2433328628540039,4,-0.039000660859713876,1.0,2.808332920074463,1.0000081742755549,2.858333110809326,2.7497496781575648,2.808332920074463,-0.039000660859713876
4533,2001-09-10,2.75333309173584,2.761667013168335,2.7416670322418213,2.748332977294922,417600.0,0.006703180015797505,-1.1819742489270386,-0.06818366544097328,43.119270570170556,46.64151299348322,0.06629351990957266,0.07563934187817711,0.131639132928,0.21552442508445324,6.423715486618945,0.026667118072509766,-0.022048309898281993,-0.0705834507942198,-0.16521908868763813,0.02405218709919854,-0.11790126974092896,-0.023265631847510626,0.1349990432584134,13.923897061486423,-28.652799589705253,0.04731781894670927,9,0.07166695594787598,0.11166691780090332,0.15708333253860474,0.21166682243347168,-0.24000000953674316,0,-0.06174337453183654,-1.2727281594116793,2.734999895095825,1.0,2.808332920074463,1.0000081742755549,2.858333110809326,-0.06174337453183654
4534,2001-09-17,2.691667079925537,2.711667060852051,2.666666984558105,2.711667060852051,97200.0,-0.02239685855496165,3.500011920940368,-3.999904634751097,41.228088612713535,45.947435975519575,0.10241154242518258,0.13434863488867244,0.1878879715807491,0.2734846180166999,7.025983185498119,0.08666610717773482,-0.023146832776013593,-0.12599946260452288,-0.2376348271754778,-0.014364098033567974,-0.18181714489000012,-0.07018178031904565,0.184265133133922,12.500044703473117,-31.01541001614506,0.05581768228547742,9,0.07499992847442627,0.1291663646697998,0.2216660976409912,0.2733328342437744,-0.21500015258789062,0,-0.02538727881328684,-1.1819742489270386,2.75333309173584,-1.2727281594116793,2.734999895095825,1.0,2.808332920074463,-0.02538727881328684
4535,2001-09-18,2.7833330631256104,2.799999952316284,2.683332920074463,2.683332920074463,107400.0,0.034055468406073874,-1.333337306970634,-5.000011920940324,50.31056673245651,46.575768461236876,0.006168561640808701,0.04083853089036982,0.09057622791544917,0.17927352989311318,7.2419420848600256,0.11666703224182129,-0.020530874982405134,-0.03183348178863543,-0.14422847056217014,0.08056150698489928,-0.08803097617540256,0.0243640125981317,0.07167262708371336,60.869430007986104,11.679149082555405,0.056197494386767306,9,-0.016666054725646973,0.025000452995300293,0.13833338022232056,0.18166685104370117,-0.3366661071777344,1,-0.09041895573508807,3.500011920940368,2.691667079925537,-1.1819742489270386,2.75333309173584,-1.2727281594116793,2.734999895095825,-0.09041895573508807
4536,2001-09-19,2.7416670322418213,2.766666889190674,2.720000028610229,2.766666889190674,686400.0,-0.014969832908534153,2.733370208951274,-0.2499982118632147,41.37165683924757,45.801839092386686,0.050536354402062056,0.08212070544569938,0.1269093274284665,0.2183924389795706,7.222345976627434,0.0633330345153813,-0.03477137132225039,-0.07058286666870117,-0.18756871870172942,0.046402985364327076,-0.12907579268521507,-0.01208994065218727,0.09450478740238033,49.450822390915114,3.53922205289809,0.05849292601651405,9,0.02499997615814209,0.05416643619537309,0.19749945402145386,0.22333288192749023,-0.2650001049041748,2,-0.06139841391517897,-1.333337306970634,2.7833330631256104,3.500011920940368,2.691667079925537,-1.1819742489270386,2.75333309173584,-0.06139841391517897
4537,2001-09-20,2.641666889190674,2.743333101272583,2.625,2.733333110809326,327600.0,-0.03647421144695995,1.119407637681964,3.6666698455992446,37.85420839608735,44.51530108603475,0.13552527979066697,0.170378975337381,0.22084188876218036,0.3143066949861635,8.09662533023138,0.11833310127258301,-0.04005785687286423,-0.15758299827575684,-0.2895559968354551,-0.025609999716058596,-0.22356949755560596,-0.09159649899590772,0.17755444694491818,9.523939275452554,-32.989435291934925,0.0659864992798492,9,0.10416662693023682,0.13333308696746826,0.28458279371261597,0.3233330249786377,0.0816659927368164,3,-0.053627839971176816,2.733370208951274,2.7416670322418213,-1.333337306970634,2.7833330631256104,3.500011920940368,2.691667079925537,-0.053627839971176816
4538,2001-09-21,2.666666984558105,2.666666984558105,2.541666984558105,2.666666984558105,220800.0,0.00946375770152108,1.0,-0.0,33.260874635568484,42.84874757383275,0.09869546392711337,0.13732417837031896,0.19289476605707723,0.2841270692613129,9.250384329103731,0.125,-0.03820272508391831,-0.12299959659576443,-0.2644066218975949,0.018407428706066042,-0.19370310924667944,-0.052296083944849414,0.129247791241216,48.38716524830476,12.467665595732647,0.07070351265091519,9,0.037500023841858354,0.06666648387908936,0.2554159760475163,0.2983329296112065,-0.025000095367431197,4,-0.06562497429549985,1.119407637681964,2.641666889190674,2.733370208951274,2.7416670322418213,-1.333337306970634,2.7833330631256104,-0.06562497429549985
4539,2001-09-24,2.8416669368743896,2.8499999046325684,2.691667079925537,2.691667079925537,252000.0,0.06562497429550018,-1.1111063427349817,100.0,51.4969994908971,42.57416585977054,-0.0794319151079459,-0.0406802771157766,0.015577282858366459,0.10501907052142467,9.70293030238995,0.18333292007446333,-0.04065403077845087,0.05258365869522086,-0.08781019860327843,0.19297751599372015,-0.017613269954028787,0.1227805873444705,-0.2999999523162846,97.29741223993653,57.85515317655773,0.07019692864924962,9,-0.14166688919067383,-0.10833346843719527,0.08041602373123169,0.12333297729492188,-0.25,0,-0.11554269447088494,1.0,2.666666984558105,1.119407637681964,2.641666889190674,2.733370208951274,2.7416670322418213,-0.11554269447088494
4540,2001-09-25,2.8016669750213623,2.8333330154418945,2.799999952316284,2.8333330154418945,119400.0,-0.014076231571678921,1.1052877267217298,-0.21110713746433651,52.65310888846071,43.62776922451941,-0.05399333280824559,-0.0026540745744689787,0.054681401732349144,0.14053023106188034,9.86199732093977,0.04166698455810547,-0.04391972206867445,0.013750350475311368,-0.12577190243726077,0.1532726033878835,-0.0560107759809747,0.08351147693159744,-0.2599999904632573,84.32443425128477,38.82249755984328,0.06976112645628611,9,-0.10583353042602539,-0.06833350658416792,0.100832998752594,0.16333293914794922,-0.1683340072631836,1,-0.11600238378840078,-1.1111063427349817,2.8416669368743896,1.0,2.666666984558105,1.119407637681964,2.641666889190674,-0.11600238378840078
4541,2001-09-26,2.799999952316284,2.8050000667572017,2.7933330535888667,2.799999952316284,87000.0,-0.0005950110130649167,1.3333492275416912,-0.0,48.10692601564133,44.37796668680479,-0.05993550678202686,0.0007582921870072923,0.055522192115709856,0.13746689866678308,9.521631005301998,0.011667013168334961,-0.04651378900638692,0.010999977588653564,-0.1285454253522551,0.15054538052956223,-0.05877272388180099,0.08077267905910812,-0.25216630935668993,83.7837775141853,37.193184502796385,0.0697727014704544,9,-0.10416650772094727,-0.0666664838790898,0.10250002145767212,0.16499996185302734,-0.21666693687438965,2,-0.1261903579948691,1.1052877267217298,2.8016669750213623,-1.1111063427349817,2.8416669368743896,1.0,2.666666984558105,-0.1261903579948691
4542,2001-09-27,2.900000095367432,2.9266669750213623,2.799999952316284,2.799999952316284,215400.0,0.035714337412192876,-1.533336830134158,100.0,55.533239155438444,45.75729652961233,-0.14982465786933918,-0.10225292524296803,-0.045394989932471486,0.03305698166322779,9.954631385926682,0.12666702270507812,-0.056128151880451504,0.1095834612846378,-0.03401204806192126,0.2531789706311969,0.03778570661135827,0.18138121595791734,-0.34612312717437854,93.07353758065217,43.65808745208424,0.07179775467327948,9,-0.1658331155776982,-0.1658331155776982,-0.0016669034957890183,0.06499981880187944,-0.30833315849304244,3,-0.1459769496925306,1.3333492275416912,2.799999952316284,1.1052877267217298,2.8016669750213623,-1.1111063427349817,2.8416669368743896,-0.1459769496925306
4543,2001-09-28,2.923332929611206,2.9749999046325684,2.891666889190674,2.898333072662353,117000.0,0.008045804647057286,-3.347935339009933,0.24999821186321802,56.75148321412845,47.48211815199176,-0.163724429335379,-0.1255930703854462,-0.06928518900996572,0.005405283863777477,10.54519048144174,0.08333301544189453,-0.0523267384920425,0.12883299589157104,-0.025166399396815198,0.2828323911799573,0.0518332982473777,0.2058326935357644,-0.3545443611450203,81.76456431591136,29.981229512407296,0.07699969764419315,9,-0.16499948501586914,-0.16499948501586914,-0.030416488647460938,0.04166698455810547,-0.25666594505310103,4,-0.0684150770710592,-1.533336830134158,2.900000095367432,1.3333492275416912,2.799999952316284,1.1052877267217298,2.8016669750213623,-0.0684150770710592
4544,2001-10-01,2.4916670322418213,2.5199999809265137,2.4583330154418945,2.5,358800.0,-0.14766224298194974,1.551757817317226,-0.33332061760301535,35.135124685794196,45.79595792458485,0.2643915757171267,0.2867786531614742,0.3576018075304428,0.4302249731863661,11.623661832971074,0.4649999141693115,-0.05170810608637044,-0.2812496066093444,-0.47507164563002124,-0.08742756758866754,-0.3781606261196826,-0.1843385870990062,0.48333287239074707,6.451742408371166,-38.369829010555314,0.09691101951033841,10,0.22499942779541016,0.22499942779541016,0.3949994444847107,0.47333288192749023,0.2583329677581787,0,0.06020060265190952,-3.347935339009933,2.923332929611206,-1.533336830134158,2.900000095367432,1.3333492275416912,2.799999952316284,0.06020060265190952
4545,2001-10-02,2.700000047683716,2.7166669368743896,2.4916670322418213,2.4916670322418213,226800.0,0.08361190028446597,-1.160002380374726,-25.001058624932046,46.10779161218003,46.322195121577344,0.04804735086377798,0.07299982776384661,0.14616745071108905,0.21661347076879878,12.19950270222081,0.22499990463256836,-0.0491436478151277,-0.06708323955535889,-0.2623780702201248,0.12821159110940705,-0.16473065488774186,0.030564175777024083,0.27499985694885254,46.77424415959333,3.257864719946916,0.09764741533238291,10,0.016666412353515625,0.016666412353515625,0.17916643619537354,0.2649998664855957,0.06999993324279785,1,-0.04012337366522023,1.551757817317226,2.4916670322418213,-3.347935339009933,2.923332929611206,-1.533336830134158,2.900000095367432,-0.04012337366522023
4546,2001-10-03,2.6800000667572017,2.686666965484619,2.6516671180725098,2.674999952316284,238800.0,-0.007407400212333992,2.8180446825665166,0.02400058593839194,47.94520718770418,47.44341720953477,0.06524071947538612,0.0915228308135223,0.16271603519157685,0.23172392913967688,12.229010229061654,0.048332929611206055,-0.04010655696834897,-0.08316657543182426,-0.28230442968323555,0.11597127881958702,-0.1827355025575299,0.01640235169388138,0.28466650009155314,42.90328177649136,-5.864914136419202,0.09956892712570566,10,0.03666639328002974,0.03666639328002974,0.1983331441879277,0.2849998474121098,0.1366670131683354,2,-0.017413096207676615,-1.160002380374726,2.700000047683716,1.551757817317226,2.4916670322418213,-3.347935339009933,2.923332929611206,-0.017413096207676615
4547,2001-10-04,2.525000095367432,2.6800000667572017,2.525000095367432,2.6800000667572017,193800.0,-0.05783580877940775,1.0,-30.9992847606358,42.25988291442163,48.44330701829623,0.2256842486158277,0.23466403826947824,0.31298335306815117,0.3814156705067804,12.32238813731598,0.15499997138976962,-0.0505381071838773,-0.22299990653991664,-0.44601351335585937,1.3700276026096248e-05,-0.3345067099478882,-0.11149310313194505,0.4295398004531856,12.903300234696157,-38.60885114800378,0.1115068034079714,10,0.19166636466979936,0.19166636466979936,0.3470831513404842,0.43999981880187944,0.2166669368743892,3,0.02310214569159208,2.8180446825665166,2.6800000667572017,-1.160002380374726,2.700000047683716,1.551757817317226,2.4916670322418213,0.02310214569159208
4548,2001-10-05,2.506666898727417,2.541666984558105,2.4916670322418213,2.5266671180725098,122400.0,-0.00726067166240929,1.0000000000000178,0.12903369701146175,43.5389815040713,47.5590827975378,0.2446636405312903,0.2416267254047746,0.3297657200637083,0.39499866319114174,12.546020178570489,0.049999952316283736,-0.05085439946735981,-0.22624980211257917,-0.47175382209173256,0.01925421786657422,-0.34900181210215564,-0.1034977921230027,0.43794885948562623,18.709847710863833,-36.17819324418325,0.12275200998957662,10,0.20999956130981445,0.20999956130981445,0.36541634798049927,0.45833301544189453,0.30666613578796387,4,0.033909586547030024,1.0,2.525000095367432,2.8180446825665166,2.6800000667572017,-1.160002380374726,2.700000047683716,0.033909586547030024
4549,2001-10-08,2.511667013168335,2.516666889190674,2.5083329677581787,2.5133330821990967,56400.0,0.001994726321018714,1.0000572180580192,0.08330253793794032,39.90087801958828,46.142168256551976,0.2100156828435713,0.22478649692852715,0.32496028020783907,0.38562837164130404,12.581819345654871,0.009999990463256836,-0.03926929188332551,-0.2064163923263549,-0.46805348463001994,0.05522069997731016,-0.33723493847818764,-0.07559784617452214,0.4232230901892855,8.888884179384096,-43.37362816266618,0.1308185461518326,10,0.20499944686889648,0.20499944686889648,0.3566662669181824,0.45333290100097656,0.30500006675720215,0,0.06171199071259292,1.0000000000000178,2.506666898727417,1.0,2.525000095367432,2.8180446825665166,2.6800000667572017,0.06171199071259292
4550,2001-10-09,2.4749999046325684,2.5699999332427983,2.4749999046325684,2.566667079925537,99600.0,-0.014598714058641438,-1.072716396171462,55.02003434459073,40.04972986629872,45.24692423995835,0.2184437301543194,0.24376049017482782,0.35839110158121823,0.418066898960447,13.187173520459947,0.09500002861022994,-0.02650830441661478,-0.22391684055328387,-0.49815405616701103,0.05032037506044329,-0.36103544836014745,-0.08679823274642029,0.4503590569667377,0.0,-50.44456979385916,0.13711860780686347,10,0.24166655540466309,0.24166655540466309,0.3991665840148926,0.44749999046325684,0.4500000476837154,1,0.11111115392477444,1.0000572180580192,2.511667013168335,1.0000000000000178,2.506666898727417,1.0,2.525000095367432,0.11111115392477444
4551,2001-10-10,2.498332977294922,2.498332977294922,2.4666669368743896,2.478332996368408,129600.0,0.00942750446926488,2.1666070619650477,-0.21818039950062423,44.327149543292826,44.00180317194218,0.1651906682974258,0.20660495440175808,0.3290172867884804,0.3912100641093752,13.841856573685346,0.03166604042053223,-0.04464099131172983,-0.18508377075195304,-0.46818155557619123,0.09801401407228516,-0.32663266316407213,-0.04353487833983394,0.41768546538123585,14.843470602961192,-39.092816215049154,0.14154889241211907,10,0.21833348274230957,0.21833348274230957,0.3787502646446228,0.4241669178009033,0.434999942779541,2,0.10873930981199309,-1.072716396171462,2.4749999046325684,1.0000572180580192,2.511667013168335,1.0000000000000178,2.506666898727417,0.10873930981199309
4552,2001-10-11,2.62833309173584,2.62833309173584,2.5,2.5,149400.0,0.05203474301559119,1.0,6.416660706196505,48.599247769986164,43.09599923370414,-0.008267384638041886,0.07188971966569291,0.18963425659722155,0.2579273438687162,13.3886742115107,0.13000011444091797,-0.05963283200776548,-0.04975031614303571,-0.3327753987975304,0.23327476651145895,-0.19126285747028282,0.0917622251842114,0.2785316423956328,100.0,43.4879380097227,0.14151254132724728,10,-0.040833115577697754,0.0883333683013916,0.24875015020370483,0.29416680335998535,0.30499982833862305,3,0.07165529695679296,2.1666070619650477,2.498332977294922,-1.072716396171462,2.4749999046325684,1.0000572180580192,2.511667013168335,0.07165529695679296
4553,2001-10-12,2.5833330154418945,2.62833309173584,2.561666965484619,2.6166670322418213,98400.0,-0.017121146644402563,1.3529441464184284,-0.25974607444618664,39.569282912808255,43.58868348115015,-0.01851529839008892,0.1090941152564695,0.22582458022613228,0.29895063521133913,12.911001311363451,0.0666661262512207,-0.07276196565698623,-0.08625038862228385,-0.36997015709459413,0.19746937985002644,-0.228110272858439,0.055609495613871296,0.31456108431578667,72.16481314069051,19.95210869167964,0.14185988423615523,10,0.008333921432495117,0.13333344459533691,0.28541678190231323,0.33916687965393066,0.4583339691162105,4,0.06129059469045761,1.0,2.62833309173584,2.1666070619650477,2.498332977294922,-1.072716396171462,2.4749999046325684,0.06129059469045761
4554,2001-10-15,2.623332977294922,2.625,2.5733330249786377,2.5983328819274902,78000.0,0.015483858106534187,2.6469766580838425,-0.74998748328124,42.79943002840039,43.22108774961909,-0.04232528600945429,0.06715533411489538,0.17740550575067005,0.2550330593920416,11.659200471438885,0.051666975021362305,-0.10220951771664,-0.04283372163772592,-0.32707907307389306,0.24141162979844122,-0.1849563973558097,0.09928895408035787,0.2657699007764438,96.90713591524266,46.74227482471808,0.14212267571808362,10,-0.04666602611541748,0.09333348274230957,0.23916679620742798,0.2991669178009033,0.4616670608520508,0,0.07242696938014315,1.3529441464184284,2.5833330154418945,1.0,2.62833309173584,2.1666070619650477,2.498332977294922,0.07242696938014315
4555,2001-10-16,2.5316669940948486,2.6533329486846924,2.516666889190674,2.62166690826416,123600.0,-0.034942565047383245,-1.2777653049668498,-3.599982833927788,39.89962354341599,42.32713401136484,0.02564880488290955,0.1465121685338131,0.26204636756086686,0.3434061599301943,11.6733723961204,0.13666605949401855,-0.14058335722716508,-0.12191640138626081,-0.40660410370704625,0.16277130093452463,-0.26426025254665353,0.02042744977413191,0.34882048672392774,34.821581384893236,-10.63256696998863,0.14234385116039278,10,0.041666507720947266,0.1849994659423828,0.3308327794075012,0.39083290100097656,0.4366660118103032,1,0.11257408122610735,2.6469766580838425,2.623332977294922,1.3529441464184284,2.5833330154418945,1.0,2.62833309173584,0.11257408122610735
4556,2001-10-17,2.5733330249786377,2.641666889190674,2.566667079925537,2.566667079925537,194400.0,0.01645794292099856,-21.502378482778354,-0.07406612678052489,37.1390649654433,41.758154239256136,-0.036586616274442374,0.09653791135009726,0.21401691432519332,0.2978577456515361,11.688310189221623,0.1099998950958252,-0.11705610344542894,-0.07183367013931274,-0.35550814826001265,0.21184080798138716,-0.2136709091996627,0.07000356892103721,0.2987113665326011,47.82600583090379,8.048585054679798,0.14183723906035006,10,-0.01333308219909668,0.14333343505859375,0.28916674852371216,0.3491668701171875,0.434999942779541,2,0.13665814876042526,-1.2777653049668498,2.5316669940948486,2.6469766580838425,2.623332977294922,1.3529441464184284,2.5833330154418945,0.13665814876042526
4557,2001-10-18,2.5,2.5733330249786377,2.49666690826416,2.5733330249786377,71400.0,-0.028497292914214434,1.0909028841183297,-11.001144533066276,33.96463198308092,40.694337625812764,0.03668503125676681,0.16729050084402441,0.2798419952019344,0.3676409012242683,10.954802760009603,0.07666611671447754,-0.12687925976668257,-0.13808335065841693,-0.4291054661704732,0.15293876485363933,-0.2835944084144453,0.0074277070976114246,0.36377016398985207,2.1275138676467233,-31.002932515601774,0.14551105775602818,10,0.059999942779541016,0.21666646003723145,0.34708327054977417,0.4224998950958252,0.3666670322418213,3,0.17333316802978516,-21.502378482778354,2.5733330249786377,-1.2777653049668498,2.5316669940948486,2.6469766580838425,2.623332977294922,0.17333316802978516
4558,2001-10-19,2.4916670322418213,2.50333309173584,2.4583330154418945,2.5,88200.0,-0.003333187103271462,5.000349700370364,0.11363185632402521,50.0,41.81646229030295,0.04768063704398262,0.17058676401351525,0.27837366613200487,0.3739362181497077,9.601902172422253,0.04500007629394531,-0.1402439899070016,-0.13766632080078134,-0.4355131043242313,0.16018046272266862,-0.2865897125625061,0.011257070960943416,0.3639943887770718,17.09437344187292,-18.608911527139636,0.1489233917617249,10,0.06416594982147217,0.22499942779541016,0.3554162383079529,0.4308328628540039,0.4233329296112065,4,0.17725718650106415,1.0909028841183297,2.5,-21.502378482778354,2.5733330249786377,-1.2777653049668498,2.5316669940948486,0.17725718650106415
4559,2001-10-22,2.5133330821990967,2.5199999809265137,2.49666690826416,2.5,124800.0,0.008695403389345158,-1.3333929401666607,-1.60004005607851,36.85439561362093,41.46142515111653,0.02936367673269391,0.12971195076771203,0.24808432923720014,0.3521208086128347,10.15291187258119,0.028332948684692383,-0.13136396341967593,-0.09958357810974139,-0.38404640027372805,0.18487924405424527,-0.24181498919173494,0.042647832972252164,0.33438177070825637,28.205172095479945,-5.845820841370546,0.14223141108199341,10,0.04249989986419678,0.20333337783813477,0.3316669464111328,0.4091668128967285,0.4199998378753662,0,0.21021244899889302,5.000349700370364,2.4916670322418213,1.0909028841183297,2.5,-21.502378482778354,2.5733330249786377,0.21021244899889302
4560,2001-10-23,2.4766669273376465,2.516666889190674,2.4749999046325684,2.515000104904175,117000.0,-0.014588657238127967,1.000011444069969,-2.875042469109311,36.00913299838675,40.53720109057141,0.07408164258487648,0.14838951734710681,0.27751135450956754,0.38735840771234464,10.78472937242554,0.04166698455810547,-0.12431739179044676,-0.11999973058700553,-0.39607057143846314,0.15607111026445208,-0.25803515101273433,0.01803568983872328,0.3632602888203973,10.000286101451575,-21.983697865940858,0.13803542042572875,10,0.07916605472564697,0.23999953269958496,0.31708329916000366,0.42250001430511475,0.5233330726623535,1,0.24562572548391426,-1.3333929401666607,2.5133330821990967,5.000349700370364,2.4916670322418213,1.0909028841183297,2.5,0.24562572548391426
4561,2001-10-24,2.446666955947876,2.49666690826416,2.4449999332427983,2.4749999046325684,218400.0,-0.012113042354879644,-2.2631436293960174,0.7391234038847874,43.490290109888335,39.96953912833832,0.10726178813702791,0.15869795175653723,0.30084892751045,0.41409092344141607,11.46119033515616,0.05166697502136186,-0.11262384450468854,-0.1323330521583559,-0.3986668515110825,0.13400074719437072,-0.2654999518347192,0.0008338475180074134,0.3856283761958448,1.2989811766625847,-31.731312720218227,0.13316689967636336,10,0.10249948501586914,0.26333296298980713,0.34083330631256104,0.45249998569488525,0.5333330631256104,2,0.21321498158509056,1.000011444069969,2.4766669273376465,-1.3333929401666607,2.5133330821990967,5.000349700370364,2.4916670322418213,0.21321498158509056
4562,2001-10-25,2.4766669273376465,2.5,2.4549999237060547,2.4549999237060547,462600.0,0.012261567238172733,-3.153788595699729,-0.7647281570554625,47.55433926985281,40.85676761245438,0.05977107037250251,0.10050999066990407,0.26493510165688416,0.3826945590251567,11.890799784493431,0.05333304405212402,-0.09710010333250585,-0.08116642236709604,-0.30378504600712564,0.14145220127293356,-0.19247573418711106,0.030142889452918986,0.3401365888500374,42.22263194870472,7.076000640500176,0.1113093118200148,10,0.07249951362609863,0.23333299160003662,0.3045833110809326,0.3983330726623535,0.5199999809265137,3,0.21466998026741502,-2.2631436293960174,2.446666955947876,1.000011444069969,2.4766669273376465,-1.3333929401666607,2.5133330821990967,0.21466998026741502
4563,2001-10-26,2.7233328819274902,2.744999885559082,2.483333110809326,2.483333110809326,1059000.0,0.09959593349720364,-1.1805585357906365,11.076740245163846,62.378172479131315,43.03218344031337,-0.18433193931896952,-0.17065741094506182,0.014454883871442448,0.136052385443576,11.658499227327725,0.26833295822143555,-0.08391467657367668,0.17549953460693368,0.011853159530395896,0.33914590968347147,0.09367634706866479,0.2573227221452026,0.07859849094239824,92.77766430817671,52.06613083826653,0.08182318753826893,10,-0.1283329725265503,-0.013332962989807129,0.03708386421203613,0.13083362579345703,0.29000020027160645,4,0.05263188766438409,-3.153788595699729,2.4766669273376465,-2.2631436293960174,2.446666955947876,1.000011444069969,2.4766669273376465,0.05263188766438409
4564,2001-10-29,2.641666889190674,2.775000095367432,2.641666889190674,2.701667070388794,92400.0,-0.029987517603435876,-3.444426783862305,-0.25000099341169363,59.259324996410456,45.183261379534976,-0.11151922437895401,-0.0813483920304443,0.09246103851891174,0.21660221391513623,10.606849153033092,0.13333320617675826,-0.08854583857243448,0.08633354902267465,-0.08019808358849101,0.2528651816338403,0.003067732717091598,0.1695993653282577,0.14598722609413084,59.596017978196855,13.167380998735304,0.08326581630558284,10,-0.03166687488555864,0.06833302974700928,0.07708334922790527,0.17083311080932617,0.375,0,0.10346992415311496,-1.1805585357906365,2.7233328819274902,-3.153788595699729,2.4766669273376465,-2.2631436293960174,2.446666955947876,0.10346992415311496
4565,2001-10-30,2.5916669368743896,2.641666889190674,2.5833330154418945,2.641666889190674,142800.0,-0.018927425149960042,1.3333571752139808,0.8333300219741794,55.03602925152758,47.17181296687768,-0.05823753492048933,-0.04203581784075894,0.1376074158840579,0.2629219030669665,10.70878493893151,0.0583338737487793,-0.07750530024655689,0.04175025224685669,-0.1114854437298547,0.19498594822356807,-0.034867595741499,0.11836810023521238,0.18333315849304244,44.44452472002073,-5.732419571132944,0.07661784798835575,10,0.018333077430725542,0.11833298206329346,0.12499982118606567,0.22083306312561035,0.4100000858306885,1,0.1318325199657524,-3.444426783862305,2.641666889190674,-1.1805585357906365,2.7233328819274902,-3.153788595699729,2.4766669273376465,0.1318325199657524
4566,2001-10-31,2.6333329677581787,2.683332920074463,2.593333005905152,2.593333005905152,159600.0,0.01607692342367084,-3.5000000000000777,-0.7999999999999912,50.29820519463751,48.98665443482841,-0.10113271511692545,-0.0920992682652284,0.09254649142602123,0.21629027021115377,10.91785775546102,0.09166598320007324,-0.07335111728121246,0.0857496380805971,-0.06040334381494805,0.23190261997614225,0.012673147132824525,0.15882612902836968,0.14166712760925337,55.72904637089857,11.364691190660281,0.07307649094777266,10,-0.02333295345306352,0.0766669511795044,0.08125048875808716,0.1791670322418213,0.36500000953674316,2,0.13924066448534766,1.3333571752139808,2.5916669368743896,-3.444426783862305,2.641666889190674,-1.1805585357906365,2.7233328819274902,0.13924066448534766
4567,2001-11-01,2.5833330154418945,2.674999952316284,2.5833330154418945,2.650000095367432,125400.0,-0.018987326300346385,-1.7499910593587056,-1.66667858760702,50.0,48.98665443482841,-0.0425426782571634,-0.039531909928862685,0.13522301293443206,0.26167536681119064,10.437868166621241,0.09166693687438965,-0.057660872195387736,0.0328330397605896,-0.11374993342860718,0.17941601294978637,-0.04045844683400901,0.10612452635518821,0.17846707344055224,34.28564421992245,-6.291064763209903,0.0732914865945984,11,0.02666699886322066,0.12666690349578857,0.13125044107437134,0.22916698455810547,0.39166688919067383,3,0.15354853642968647,-3.5000000000000777,2.6333329677581787,1.3333571752139808,2.5916669368743896,-3.444426783862305,2.641666889190674,0.15354853642968647
4568,2001-11-02,2.5916669368743896,2.625,2.5833330154418945,2.6166670322418213,195600.0,0.003226034499880237,1.00004577706569,0.37499910593586805,48.04930857721444,50.23053365300546,-0.03933652913150176,-0.043396285104249976,0.12090850661756392,0.24742422703072764,9.766002673638768,0.04166698455810547,-0.04059960552325981,0.036916959285735906,-0.10924324688475817,0.18307716545622998,-0.03616314379951113,0.10999706237098295,0.15746114578247106,4.348123546168094,-27.900943537747555,0.07308010308524707,11,0.018333077430725542,0.11833298206329346,0.14250004291534424,0.22083306312561035,0.3883330821990967,4,0.15627006913095465,-1.7499910593587056,2.5833330154418945,-3.5000000000000777,2.6333329677581787,1.3333571752139808,2.5916669368743896,0.15627006913095465
4569,2001-11-05,2.666666984558105,2.673332929611206,2.596667051315308,2.596667051315308,138000.0,0.028938922134094547,-1.1904557545785077,-2.7999866486104663,58.49060791043811,52.72847530990006,-0.10091064973880393,-0.11192730040294352,0.040837267746328454,0.16733540625354726,9.184310033503332,0.0816659927368164,-0.009034693102292657,0.10416700839996285,-0.048659933934908306,0.256993950734834,0.027753537232527048,0.18058047956739864,0.07029597212219318,83.33404858975231,49.28667719677387,0.07641347116743559,11,-0.056666970252989834,-0.056666970252989834,0.09166646003723189,0.14583301544189498,0.32333302497863814,0,0.1299997711181915,1.00004577706569,2.5916669368743896,-1.7499910593587056,2.5833330154418945,-3.5000000000000777,2.6333329677581787,0.1299997711181915
4570,2001-11-06,2.75,2.75,2.666666984558105,2.666666984558105,49200.0,0.031249877065435028,1.0000000000000107,1.1904727844932623,60.55783352364159,54.62486902253931,-0.15801042992419356,-0.18298330242422978,-0.04578976357543407,0.0804642322527882,9.147503885953677,0.08333301544189498,0.0005627309677054271,0.17375001907348642,0.0053769391259219645,0.34212309902105087,0.08956347909970441,0.2579365590472684,-0.3050000667572017,100.0,64.89910054963201,0.08418653997378216,11,-0.13499999046325684,-0.1399999856948848,-0.033333539962768555,0.02083301544189453,0.1916670799255371,1,0.09696977788751782,-1.1904557545785077,2.666666984558105,1.00004577706569,2.5916669368743896,-1.7499910593587056,2.5833330154418945,0.09696977788751782
4571,2001-11-07,2.7699999809265137,2.813333034515381,2.75,2.75,169800.0,0.0072727203369140625,-5.3333094914526855,0.24000068664812588,67.23411547138295,56.81151082270932,-0.14228512876289123,-0.1914003251871792,-0.06741482407233068,0.05538314064736749,9.202910300472945,0.06333303451538086,0.022103191903557473,0.18016664981842023,-0.004758912300848017,0.3650922119376885,0.08770386875878611,0.27262943087805436,-0.3189000463485714,81.159543480289,40.15739349089999,0.09246278105963418,11,-0.12166690826416016,-0.14083349704742432,-0.05333352088928223,0.0008330345153808594,0.23000001907348633,2,0.08363431168727886,1.0000000000000107,2.75,-1.1904557545785077,2.666666984558105,1.00004577706569,2.5916669368743896,0.08363431168727886
4572,2001-11-08,2.816667079925537,2.8833329677581787,2.7833330631256104,2.791666984558105,98400.0,0.01684732827449853,-3.7998489425981874,1.250005960470184,69.77694106941658,57.63359622162991,-0.15159289407473153,-0.23529834401733174,-0.11820712531926869,0.004014384769286394,10.31705177278292,0.11333298683166504,0.05068739692043156,0.2174170494079588,0.006836006015026541,0.4279980928008911,0.11212652771149267,0.32270757110442494,-0.35107782135009735,77.77803385703307,32.35746256109731,0.1052905216964661,11,-0.08333408832550049,-0.15250062942504883,-0.10000061988830566,-0.04583406448364258,0.18833303451538086,3,0.06449675883391492,-5.3333094914526855,2.7699999809265137,1.0000000000000107,2.75,-1.1904557545785077,2.666666984558105,0.06449675883391492
4573,2001-11-09,2.7416670322418213,2.8333330154418945,2.733333110809326,2.799999952316284,316200.0,-0.026627231957316977,-1.6666369971008597,-2.3333079021152003,63.04768272984691,58.054524858678406,-0.08238199596545126,-0.15581692245986734,-0.047321703013654126,0.0745208423449415,11.321595571467512,0.09999990463256836,0.07448345298804826,0.13450030088424691,-0.08526586824274052,0.35426647001123435,0.024617216320752977,0.24438338544774085,-0.251013151115417,50.581521070158374,2.8600797849366657,0.1098830845634938,11,-0.008334040641784668,-0.07750058174133301,-0.025000572204589844,0.029165983200073242,0.24499988555908248,4,0.08510620350566578,-3.7998489425981874,2.816667079925537,-5.3333094914526855,2.7699999809265137,1.0000000000000107,2.75,0.08510620350566578
4574,2001-11-12,2.813333034515381,2.8250000476837163,2.7416670322418213,2.75,341400.0,0.026139571811883755,-1.083352208380532,-1.0857168548143183,68.49817963072809,59.55031934525624,-0.14207728417052357,-0.22400353639827175,-0.12498714194973104,-0.0003628389262626541,12.380426165270908,0.08333301544189498,0.09728923899540076,0.19666630029678345,-0.041683177374105984,0.4350157779676729,0.07749156146133851,0.3158410391322284,-0.2991184081910703,67.69223658973799,14.571454514558248,0.11917473883544473,11,-0.08000004291534424,-0.14916658401489258,-0.09666657447814941,-0.04250001907348633,0.13333392143249556,0,0.05924182544808998,-1.6666369971008597,2.7416670322418213,-3.7998489425981874,2.816667079925537,-5.3333094914526855,2.7699999809265137,0.05924182544808998
4575,2001-11-13,2.816667079925537,2.869999885559082,2.813333034515381,2.816667079925537,86400.0,0.0011850873569720921,-15.996424485125859,0.0,70.94343452282789,61.844233715055175,-0.12308202832200044,-0.21596391483292043,-0.130966892264897,-0.004639208647146287,13.214307006658583,0.05666685104370117,0.0878325413519323,0.18575034141540536,-0.06495967315124584,0.43646035598205657,0.06039533413207954,0.3111053486987312,-0.2803053531151942,55.55603239316851,-3.949671848866714,0.1253550072833257,11,-0.08333408832550049,-0.15250062942504883,-0.10000061988830566,-0.04583406448364258,0.08999991416931152,1,0.06153830917631509,-1.083352208380532,2.813333034515381,-1.6666369971008597,2.7416670322418213,-3.7998489425981874,2.816667079925537,0.06153830917631509
4576,2001-11-14,2.9249999523162837,2.9249999523162837,2.8250000476837163,2.8333330154418945,81600.0,0.03846136917026444,1.1818096697088805,100.0,73.31025172833122,64.43426168486975,-0.2075132564903348,-0.31262857062041105,-0.23886061031691908,-0.11358676194101447,14.21012646167627,0.10833287239074663,0.09018537938252669,0.2764998674392696,-0.0046815687819847795,0.5576813036605239,0.13590914932864218,0.417090585549897,-0.3678199510490705,100.0,36.72563511473879,0.14059071811062723,11,-0.17083346843719438,-0.24000000953674272,-0.2083334922790523,-0.1541669368743892,0.05666708946228072,2,0.005698163378107024,-15.996424485125859,2.816667079925537,-1.083352208380532,2.813333034515381,-1.6666369971008597,2.7416670322418213,0.005698163378107024
4577,2001-11-15,2.933332920074463,2.9500000476837163,2.9249999523162837,2.9249999523162837,157200.0,0.0028488779124868913,-5.000286114846073,0.09090483485444467,64.51615986688967,66.263911828167,-0.1798955856344273,-0.30233358118759845,-0.24890519183666093,-0.12049630157294988,14.842530752589816,0.02500009536743253,0.10241663564087933,0.2631661891937256,-0.03603902050462171,0.5623713988920729,0.11356358434455194,0.41276879404289923,-0.34672732272332407,92.30748915838694,31.411601025254335,0.14960260484917356,11,-0.15999937057495073,-0.2358329296112056,-0.21666646003723145,-0.16249990463256836,0.10833406448364213,3,0.022727416812901247,1.1818096697088805,2.9249999523162837,-15.996424485125859,2.816667079925537,-1.083352208380532,2.813333034515381,0.022727416812901247
4578,2001-11-16,2.933332920074463,2.941667079925537,2.9200000762939453,2.9366669654846187,78000.0,0.0,2.2498211986840224,-0.40010300134466514,72.72724908242802,67.84576084727698,-0.14118008596933018,-0.2820071850094248,-0.25000733755907856,-0.12052207071663723,15.243974865290522,0.021667003631591797,0.11881041359711109,0.24108289480209333,-0.06769353976107206,0.5498593293652587,0.08669467752051085,0.3954711120836758,-0.31038787769006637,91.99976654017091,29.66137666212866,0.15438821728158267,11,-0.12499940395355225,-0.2358329296112056,-0.2812497019767761,-0.16249990463256836,0.13333415985107422,4,0.024432001521544233,-5.000286114846073,2.933332920074463,1.1818096697088805,2.9249999523162837,-15.996424485125859,2.816667079925537,0.024432001521544233
4579,2001-11-19,3.041666984558105,3.041666984558105,2.9316670894622803,2.9316670894622803,214200.0,0.036932072640732505,1.000000000000008,-32.99292048055346,82.14285835927838,70.24409694012552,-0.21314035399494857,-0.3675761548040377,-0.3582074203280343,-0.22859816892676887,16.014154173888585,0.10999989509582475,0.14423631357531486,0.3230002641677854,-0.010719698603092631,0.6567202269386634,0.1561402827823466,0.48986024555322416,-0.38601644164377635,100.0,33.93589519086626,0.16685998138543892,11,-0.1541669368743892,-0.29833352565765336,-0.3875002861022945,-0.2708339691162105,0.058332920074463335,0,-0.018082211838582274,2.2498211986840224,2.933332920074463,-5.000286114846073,2.933332920074463,1.1818096697088805,2.9249999523162837,-0.018082211838582274
4580,2001-11-20,3.0850000381469727,3.1583330631256104,3.041666984558105,3.041666984558105,138600.0,0.014246481882750572,-4.384623002772919,0.39393722649570434,82.18528340930443,71.90533782211679,-0.2279250730127207,-0.3826145002051806,-0.4025120981246735,-0.271338820154007,16.878726952615665,0.11666607856750533,0.17518066529710374,0.33591666221618643,-0.015362370836560668,0.6871956952689335,0.16027714568981288,0.51155617874256,-0.3830275222353907,78.00007152564191,10.1895927086521,0.17563951652637363,11,-0.1391669511795044,-0.28333353996276855,-0.43833333253860474,-0.32666707038879395,0.11500000953674361,1,-0.044840544728870446,1.000000000000008,3.041666984558105,2.2498211986840224,2.933332920074463,-5.000286114846073,2.933332920074463,-0.044840544728870446
4581,2001-11-21,2.968333005905152,3.0916669368743896,2.968333005905152,3.0916669368743896,202800.0,-0.03781751403539613,-1.000000000000007,-2.8461860117082223,75.0542026737814,72.49170022260176,-0.08958690466738384,-0.2370135102890023,-0.28658050178088823,-0.15541708740501692,17.308281172443472,0.12333393096923784,0.19011318469871252,0.1931663274765021,-0.14059800518052823,0.5269306601335324,0.02628416114798693,0.36004849380501724,-0.2024700133836057,20.279580369352786,-49.63293462790182,0.16688216632851505,11,-0.02249991893768355,-0.1666665077209477,-0.32333302497863814,-0.2100000381469731,0.2816669940948482,2,-0.020774627269792845,-4.384623002772919,3.0850000381469727,1.000000000000008,3.041666984558105,2.2498211986840224,2.933332920074463,-0.020774627269792845
4582,2001-11-23,3.0083329677581787,3.0499999523162837,2.9749999046325684,2.9749999046325684,196800.0,0.013475564154510788,-3.5000393393844194,-0.27026676976609415,76.04162072143063,73.93547111055553,-0.11123773656578262,-0.2478473862174937,-0.32450215530230553,-0.19705501669636138,17.793858468665256,0.08166694641113192,0.1989755236222015,0.2065829873085021,-0.11139565132621954,0.5245616259432238,0.04759366799114151,0.3655723066258627,-0.1875241653520634,37.06280554719144,-39.44358235617704,0.15898931931736077,11,-0.05833292007446289,-0.2066664695739746,-0.3699997663497925,-0.25,0.1833341121673584,4,-0.008864020793378447,-1.000000000000007,2.968333005905152,-4.384623002772919,3.0850000381469727,1.000000000000008,3.041666984558105,-0.008864020793378447
4583,2001-11-26,2.8666670322418213,3.016666889190674,2.8666670322418213,3.0083329677581787,242400.0,-0.04709117542328678,-1.1176559686295628,-4.250012517076869,61.538472119174926,73.16217027593851,0.05590291490712973,-0.10002074864788302,-0.18295225593342312,-0.058798872308346795,18.78341793337304,0.14999985694885254,0.1982528229141951,0.05775034427642822,-0.25924615838513176,0.3747468469379882,-0.10074790705435177,0.21624859560720822,0.29166603088378906,0.0,-72.51801140006353,0.15849825133077988,11,0.11916601657867432,-0.06500053405761719,-0.22833383083343506,-0.13916707038879395,0.40166592597961426,0,0.061046487209024836,-3.5000393393844194,3.0083329677581787,-1.000000000000007,2.968333005905152,-4.384623002772919,3.0850000381469727,0.061046487209024836
4584,2001-11-27,2.914999961853028,2.9666669368743896,2.8833329677581787,2.8833329677581787,127200.0,0.01686032213284583,-4.263143629395954,-0.2235328766892776,59.919845424366336,71.93732704277612,0.026270690765334948,-0.13368015969042846,-0.22885399721797794,-0.1093105106839265,19.62631591323434,0.09999990463256836,0.19233091915344636,0.09241662025451713,-0.2177133474759474,0.40254658798498166,-0.06264836361071513,0.2474816041197494,0.23749978065490662,16.571326275038246,-50.30290036116335,0.15506498386523235,11,0.0766665935516353,-0.11333346366882369,-0.27875024080276534,-0.18750000000000044,0.4650001525878902,1,0.05202988681210696,-1.1176559686295628,2.8666670322418213,-3.5000393393844194,3.0083329677581787,-1.000000000000007,2.968333005905152,0.05202988681210696
4585,2001-11-28,2.933332920074463,2.940000057220459,2.799999952316284,2.799999952316284,196800.0,0.0062891795750765755,-1.1000073313914087,4.210471235723207,59.839345893507776,70.44055972779572,0.029309323544490784,-0.1318647057764819,-0.24744773143367826,-0.13032315646206616,20.69962221939209,0.1400001049041748,0.19939092736679997,0.0936662793159484,-0.20011636004768807,0.38744891867958486,-0.053225040365869614,0.2405575989977664,0.2134501682281491,45.71411054980627,-18.553662173392546,0.1468913196818182,11,0.045833587646484375,-0.1316664218902588,-0.29708319902420044,-0.20583295822143555,0.4283339977264409,2,0.05681829819503559,-4.263143629395954,2.914999961853028,-1.1176559686295628,2.8666670322418213,-3.5000393393844194,3.0083329677581787,0.05681829819503559
4586,2001-11-29,3.0,3.00333309173584,2.9466669559478764,2.9500000476837163,167400.0,0.022727416812901247,-1.0000000000000158,0.3750006705540889,60.78430272577287,70.0259089343383,-0.028608703356059806,-0.17882183894603898,-0.3122630604800496,-0.19885706643877565,21.6900961435364,0.07000017166137695,0.1972031766885447,0.14200000762939435,-0.14320540385121294,0.42720541911000165,-0.0006026981109092944,0.284602713369698,0.13291176286315887,80.00001907348647,16.720725395296206,0.1426027057403036,11,-0.020833492279052734,-0.1983335018157959,-0.36375027894973755,-0.28333353996276855,0.21666693687438965,3,0.06666668256123875,-1.1000073313914087,2.933332920074463,-4.263143629395954,2.914999961853028,-1.1176559686295628,2.8666670322418213,0.06666668256123875
4587,2001-11-30,2.9800000190734863,3.006666898727417,2.9616670608520512,2.983333110809326,100800.0,-0.006666660308837891,-1.2500476848982205,-0.06666189829053774,64.98951706524613,69.16616093242921,-0.0014447753870747704,-0.13447549082879728,-0.2873817543868049,-0.18059304039891888,22.82324438225123,0.04499983787536577,0.19310756451653432,0.10216667652130118,-0.15655484607800974,0.3608881991206121,-0.027194084778354277,0.23152743782095664,0.13959527136779748,83.07685028175538,17.43990688075732,0.12936076129965546,11,-0.0008335113525390625,-0.1733335256576538,-0.3504168391227722,-0.2700001001358032,0.24499988555908203,4,0.09060401986522781,-1.0000000000000158,3.0,-1.1000073313914087,2.933332920074463,-4.263143629395954,2.914999961853028,0.09060401986522781
4588,2001-12-03,2.99666690826416,3.0083329677581787,2.9666669368743896,2.9749999046325684,82800.0,0.00559291579999921,-1.1739022266451051,-6.500572246065809,62.387427733373215,66.97111308510641,-0.009144612482415049,-0.12568924326153041,-0.29967895645343523,-0.19745293147155696,24.021721612405425,0.04166603088378906,0.17673681604109914,0.0985835671424864,-0.12712182093138624,0.32428895521635903,-0.014269126894449702,0.2114362611794225,0.11014456865212363,94.40028289838088,27.82439684119784,0.11285269403693626,12,-0.01750040054321289,-0.1758338212966919,-0.36708372831344604,-0.28666698932647705,0.25333309173583984,0,0.06507235459623772,-1.2500476848982205,2.9800000190734863,-1.0000000000000158,3.0,-1.1000073313914087,2.933332920074463,0.06507235459623772
4589,2001-12-04,3.0133330821990967,3.0333330631256104,2.9916670322418213,2.998332977294922,76800.0,0.005561570386409809,-1.9412705224979594,0.6923017672043839,63.05307808993442,64.84531249406531,-0.03380787875509261,-0.12127000658443077,-0.3173333220396284,-0.2148824566325489,24.98541684731257,0.04166603088378906,0.1749007082225429,0.09791643619537371,-0.10506086823833005,0.3008937406290775,-0.0035722160214781695,0.1994050884122256,0.08120593373318696,91.42857142857143,22.489691314308658,0.10148865221685195,12,-0.06749963760375977,-0.14250004291534424,-0.36083316802978516,-0.3033331632614136,0.26999998092651367,1,0.08462385971491826,-1.1739022266451051,2.99666690826416,-1.2500476848982205,2.9800000190734863,-1.0000000000000158,3.0,0.08462385971491826
4590,2001-12-05,3.016666889190674,3.025000095367432,3.0083329677581787,3.0133330821990967,144600.0,0.0011063519699403557,-1.4999374184205077,0.22225224509258523,57.06943502108079,62.847004977098564,-0.05347786598530879,-0.1092002158015446,-0.32034744031092455,-0.21800995060787987,25.465958081094175,0.016667127609253374,0.1683339466791729,0.08791689872741681,-0.10404382506665577,0.2798776225214894,-0.008063463169619478,0.1838972606244531,0.06609056419697001,80.76967516175878,15.108795997254276,0.09598036189703628,12,-0.09166693687438965,-0.1458338499069214,-0.3566669225692749,-0.3066669702529907,0.30833315849304244,2,0.12044194423724419,-1.9412705224979594,3.0133330821990967,-1.1739022266451051,2.99666690826416,-1.2500476848982205,2.9800000190734863,0.12044194423724419
4591,2001-12-06,3.001667022705078,3.0083329677581787,2.993333101272583,3.0,139800.0,-0.0049723310649059105,1.0001271657924018,0.5000357577057856,55.216345838847914,60.53308554570048,-0.0371600924704234,-0.08005922169043744,-0.30514185222881895,-0.20283568009595587,25.50725016824392,0.02333378791809082,0.14289160957969216,0.06133368015289298,-0.11782471179683185,0.2404920721026178,-0.028245515821969658,0.1509128761277556,0.06978013063971122,55.81441769326195,-6.208334059139183,0.08957919597486248,12,-0.08500051498413086,-0.13083398342132568,-0.3416670560836792,-0.291667103767395,0.2983329296112056,3,0.11993332117544364,-1.4999374184205077,3.016666889190674,-1.9412705224979594,3.0133330821990967,-1.1739022266451051,2.99666690826416,0.11993332117544364
4592,2001-12-07,2.998332977294922,3.0083329677581787,2.983333110809326,3.001667022705078,99600.0,-0.0011107312653059198,2.0001144459385998,-2.0,54.936709869291185,59.79955640682451,-0.03955315672745119,-0.06579051188356022,-0.304860382309017,-0.19995691893396828,25.09443989997122,0.02499985694885254,0.11236663622733101,0.04891633987426758,-0.12207747526993185,0.219910155018467,-0.036580567697832134,0.1344132474463673,0.06225628800872718,47.49944567231008,-10.28811161979987,0.08549690757209975,12,-0.08166646957397461,-0.12749993801116943,-0.33833301067352295,-0.28833305835723877,0.3766670227050781,4,0.07281844986291253,1.0001271657924018,3.001667022705078,-1.4999374184205077,3.016666889190674,-1.9412705224979594,3.0133330821990967,0.07281844986291253
4593,2001-12-10,2.9749999046325684,3.0,2.9666669368743896,2.988332986831665,84600.0,-0.007782015152768107,-1.2222769719848996,3.999070366132723,44.18600492695239,58.05135190711185,0.0008526453799300171,-0.025381771567525746,-0.2856661570432206,-0.1771662133631886,25.077645954343243,0.03333306312561035,0.09279603084413424,0.013916623592376887,-0.12650162123043973,0.1543348684151935,-0.05629249881903142,0.0841257460037852,0.07516578815158592,12.499552961540388,-38.29818643965365,0.07020912241140825,12,-0.058333396911621094,-0.10416686534881592,-0.31499993801116943,-0.26499998569488525,0.46666717529296875,0,0.08403361613918325,2.0001144459385998,2.998332977294922,1.0001271657924018,3.001667022705078,-1.4999374184205077,3.016666889190674,0.08403361613918325
4594,2001-12-11,2.9800000190734863,3.0083329677581787,2.9800000190734863,3.0,186600.0,0.0016807107903202834,-1.833297570512362,1.5000268225953544,40.186911306480695,55.86774806410884,0.006752521885057483,-0.01818790685402183,-0.2809163400409487,-0.1822859454511616,25.086536405365557,0.03333306312561035,0.0673644895564669,0.010583388805389227,-0.11150019771881947,0.13266697532959792,-0.05045840445671512,0.07162518206749358,0.06015904409195327,22.85678084907224,-23.487974836974136,0.06104179326210444,12,0.009999990463256836,-0.10249996185302734,-0.3200000524520874,-0.2700001001358032,0.2283329963684082,1,0.09060401986522781,-1.2222769719848996,2.9749999046325684,2.0001144459385998,2.998332977294922,1.0001271657924018,3.001667022705078,0.09060401986522781
4595,2001-12-12,2.990000009536743,3.0083329677581787,2.990000009536743,3.0,79200.0,0.0033557014762590764,-2.666595141024724,0.5,52.529225329769424,54.95051724233068,0.006298432141614629,-0.015321979087006277,-0.2875653991469109,-0.19266796115664775,24.808250425515283,0.028332948684692383,0.06590713580783714,0.011916732788086026,-0.08690255482031395,0.110736020396486,-0.03749291101611396,0.061326376592286014,0.040552689194730096,56.000228885328454,6.095744717458118,0.04940964380419989,12,0.007500052452087402,-0.07749998569488525,-0.379999995231628,-0.28000009059906006,0.36333298683166504,2,0.09810469988403603,-1.833297570512362,2.9800000190734863,-1.2222769719848996,2.9749999046325684,2.0001144459385998,2.998332977294922,0.09810469988403603
4596,2001-12-13,2.941667079925537,3.00333309173584,2.941667079925537,2.983333110809326,156000.0,-0.016164859350182637,-1.960013733119707,4.166607061965048,42.36648577757467,52.436847099256084,0.05083221047805653,0.036178524338482454,-0.23572932429064242,-0.14502859118318678,23.969006408900505,0.061666011810302734,0.06229620962729143,-0.037249553203582586,-0.13445184418528067,0.059952737778115495,-0.0858506986944314,0.011351592287266232,0.0796635089493285,0.0,-49.40026567528148,0.048601145490849026,12,0.04583299160003662,0.004166007041931152,-0.32916706800460815,-0.231667160987854,0.6166658401489258,3,0.13031147214928285,-2.666595141024724,2.990000009536743,-1.833297570512362,2.9800000190734863,-1.2222769719848996,2.9749999046325684,0.13031147214928285
4597,2001-12-14,3.0,3.016666889190674,2.9666669368743896,2.9666669368743896,87000.0,0.01982988505821659,-2.0000214578460613,-0.8000057221332113,68.8679035212907,53.15689996458024,-0.004878377768191111,-0.017817281449010736,-0.28481216137806875,-0.20343018389486467,22.985525444955723,0.07499980926513672,0.05907551292742674,0.017750012874603094,-0.07742159280128735,0.11292161855049354,-0.02983578996334213,0.06533581571254832,-0.20000004768371582,77.77742456416973,21.21425789433973,0.04758580283794525,12,-0.01249992847442627,-0.05416691303253174,-0.36125022172927856,-0.2900000810623169,0.7916669845581055,4,0.09999998410542799,-1.960013733119707,2.941667079925537,-2.666595141024724,2.990000009536743,-1.833297570512362,2.9800000190734863,0.09999998410542799
4598,2001-12-17,3.005000114440918,3.0333330631256104,2.983333110809326,2.983333110809326,187200.0,0.001666704813639397,-3.615308435484936,0.6500153781230107,64.5161563226311,53.31946421265765,-0.009579504200571964,-0.01810102662570312,-0.2797223502455024,-0.20674082183777465,22.067347188224062,0.04999995231628418,0.04968755583923512,0.019166767597198486,-0.07361667410782902,0.11195020930222599,-0.027224953255315043,0.06555848844971202,-0.20066682338714603,69.09109825086156,7.16068643272078,0.04639172085251373,12,-0.01750004291534424,-0.05916702747344971,-0.3062503933906555,-0.29500019550323486,0.8199999332427983,0,0.12312807702768458,-2.0000214578460613,3.0,-1.960013733119707,2.941667079925537,-2.666595141024724,2.990000009536743,0.12312807702768458
4599,2001-12-18,2.9866669178009038,3.0199999809265137,2.968333005905152,3.011667013168335,130200.0,-0.006100897152020557,1.4800526436255224,-1.153832610752857,58.60225266970979,53.48977728472754,0.005110757447172265,-0.004321111891631091,-0.2514654222657273,-0.18595601157109565,20.45188258104969,0.05166697502136186,0.037554238301733545,0.0035835742950443006,-0.08541517540929933,0.09258232399938793,-0.04091580055712729,0.04808294914721589,-0.17317363586425838,49.091098250862046,-14.275452669616257,0.04449937485217172,12,0.0008331537246699661,-0.036666870117187944,-0.2879171967506413,-0.27666699886322066,0.9283330440521236,1,0.15234379147295485,-3.615308435484936,3.005000114440918,-2.0000214578460613,3.0,-1.960013733119707,2.941667079925537,0.15234379147295485
4600,2001-12-19,2.9466669559478764,3.0333330631256104,2.941667079925537,3.005000114440918,162600.0,-0.01339284324429435,-1.6829234252936929,2.3333174388220494,40.588277368024734,51.864436343524964,0.038148760200529264,0.026123263256868423,-0.20061985492978396,-0.1452024256727884,18.056707253698093,0.09166598320007324,0.02611283894499561,-0.02949973344802803,-0.10573487030777429,0.046735403411718224,-0.06761730187790116,0.008617834981845096,-0.1243800827636723,5.4544508745697025,-53.50270404842658,0.03811756842987305,12,0.04083311557769731,0.032499551773070845,-0.24791723489761397,-0.23666703701019332,0.8016660213470455,2,0.08880069020553627,1.4800526436255224,2.9866669178009038,-3.615308435484936,3.005000114440918,-2.0000214578460613,3.0,0.08880069020553627
4601,2001-12-20,2.9066669940948486,2.9216670989990234,2.896667003631592,2.9049999713897705,100800.0,-0.013574646355024145,-1.7273389341170962,-0.02857761774166542,37.912127211891175,49.9728160482583,0.07068957709259749,0.06457740449625593,-0.15076768751027503,-0.10616404864713536,16.28349597871618,0.049999952316284624,0.010852086782223935,-0.06641639471054095,-0.14873124294122375,0.015898453520141853,-0.10757381882588213,-0.02525897059519977,-0.07593827331298808,7.317098700496668,-46.5819123250853,0.04115742411534133,12,0.05833303928375244,0.07249951362609863,-0.20791727304458618,-0.19666707515716553,0.8700001239776611,3,0.1536694788845785,-1.6829234252936929,2.9466669559478764,1.4800526436255224,2.9866669178009038,-3.615308435484936,3.005000114440918,0.1536694788845785
4602,2001-12-21,2.9816670417785645,2.9816670417785645,2.900000095367432,2.9066669940948486,271800.0,0.025802765791913984,1.1777838530325115,44.9904176201373,47.92628307814821,50.38840250950228,-0.00773674797049928,-0.013199566710187849,-0.21903182481670624,-0.18404117559849809,14.514418782107791,0.08166694641113237,0.0028767139541088227,0.009916949272155584,-0.0708430334420429,0.09067693198635407,-0.03046304208494366,0.05029694062925483,-0.14283414730295396,62.19542618091863,12.865205740853455,0.040379991357099236,12,-0.01666700839996338,-0.0025005340576171875,-0.26208382844924927,-0.27166712284088135,1.1466660499572754,4,0.1934038476515867,-1.7273389341170962,2.9066669940948486,-1.6829234252936929,2.9466669559478764,1.4800526436255224,2.9866669178009038,0.1934038476515867
4603,2001-12-24,3.041666984558105,3.0450000762939453,2.9816670417785645,2.9866669178009038,73200.0,0.020122952005986017,1.0540582338090139,0.7333337571883037,53.49801288402314,51.867413795895885,-0.06401759924630435,-0.06262768687942977,-0.27000906385252677,-0.24595982043577314,13.98029948279449,0.06333303451538086,-0.0014549026953463162,0.0611668944358823,-0.00886317942272985,0.13119696829449445,0.026151857506576004,0.0961819313651886,-0.19505408333649443,97.75296791469607,51.5276352021571,0.03501503692930614,12,-0.07083344459533647,-0.06250047683715776,-0.3062502145767203,-0.3316670656204219,0.7333331108093271,0,0.2465753166956115,1.1777838530325115,2.9816670417785645,-1.7273389341170962,2.9066669940948486,-1.6829234252936929,2.9466669559478764,0.2465753166956115
4604,2001-12-26,3.066667079925537,3.108333110809326,3.041666984558105,3.0499999523162837,88800.0,0.008219208576859982,-2.99999999999992,0.3030383159866095,55.8594029397039,52.23743353033305,-0.08429571863106622,-0.07977265586206883,-0.2867994391924329,-0.2726994911761862,13.621280501490023,0.06666612625122115,-0.0048463545316050904,0.07858363389968881,0.005631824275560859,0.15153544352381676,0.042107729087625057,0.11505953871175256,-0.20815094819958624,80.31520896786634,36.8707808431497,0.03647590481206392,12,-0.06416702270507812,-0.08750057220458984,-0.31375032663345337,-0.356667160987854,0.7583329677581792,2,0.2472824561629925,1.0540582338090139,3.041666984558105,1.1777838530325115,2.9816670417785645,-1.7273389341170962,2.9066669940948486,0.2472824561629925
4605,2001-12-27,3.0999999046325684,3.1333329677581787,3.0750000476837163,3.0750000476837163,107400.0,0.010869397896246635,-3.666660308801641,1.4999499334829896,61.04865783498405,54.31323042560076,-0.11218119491677214,-0.10538198725639747,-0.3084108261602143,-0.3062917499678126,14.097313280773516,0.0666658878326416,0.002750926029065237,0.10358310937881487,0.01970585515908052,0.18746036359854923,0.0616444822689477,0.14552173648868205,-0.22149841457994768,85.91556532067226,42.21678182628385,0.041938627109867115,12,-0.0849999189376831,-0.1208333969116211,-0.2845831513404846,-0.3566664457321167,0.7333331108093271,3,0.26290325235253764,-2.99999999999992,3.066667079925537,1.0540582338090139,3.041666984558105,1.1777838530325115,2.9816670417785645,0.26290325235253764
4606,2001-12-28,3.2000000476837163,3.2083330154418945,3.0999999046325684,3.0999999046325684,355800.0,0.03225811165403902,-1.1666591167557954,4.000028610393291,68.61546831321152,54.28518206914752,-0.19185918906069377,-0.19987823871283084,-0.3966290766346914,-0.4058127936412519,14.376525775554889,0.10833311080932617,0.015620977234906075,0.1935832500457768,0.06974003779875915,0.3174264622927945,0.13166164392226776,0.25550485616928587,-0.29601540986053987,97.29741223993668,51.84542325921997,0.06192160612350884,12,-0.1475000381469731,-0.1958335638046269,-0.3262502551078801,-0.39833354949951216,0.4666669368743892,4,0.1713540379501275,-3.666660308801641,3.0999999046325684,-2.99999999999992,3.066667079925537,1.0540582338090139,3.041666984558105,0.1713540379501275
4607,2001-12-31,3.25,3.291666984558105,3.2000000476837163,3.2000000476837163,124200.0,0.015624984866008162,-2.666680971795085,0.49999880790880313,74.19360522334901,55.36045416922728,-0.22648455773352438,-0.24096787978060252,-0.43165911118455025,-0.45511786914884667,14.8472017600771,0.09166693687438876,0.022128730806830532,0.23008320331573495,0.06602842966947042,0.3941379769619995,0.1480558164926027,0.3121105901388672,-0.3094935568625776,86.559034758359,35.412881165742874,0.08202738682313224,12,-0.15583300590515137,-0.20416653156280518,-0.3762502074241638,-0.4483335018157959,0.5833330154418954,0,0.1620514209453876,-1.1666591167557954,3.2000000476837163,-3.666660308801641,3.0999999046325684,-2.99999999999992,3.066667079925537,0.1620514209453876
4608,2002-01-02,3.191667079925537,3.2799999713897705,3.166666984558105,3.25,237000.0,-0.017948590792142394,-1.0923055930912666,-1.1666595141024827,67.02420600647682,56.296226762201385,-0.15521036779451336,-0.17631684728378172,-0.3584568221388573,-0.39743346880475006,15.171860339883352,0.11333298683166548,0.03757687557697542,0.1620002746582032,-0.018582233515013424,0.34258278283141985,0.0717090205715949,0.25229152874481153,-0.20199816098921897,60.000038146972834,5.057544970421155,0.09029125408660822,1,-0.09750008583068848,-0.14583361148834229,-0.31583380699157715,-0.390000581741333,0.6416659355163583,2,0.2934723416804974,-2.666680971795085,3.25,-1.1666591167557954,3.2000000476837163,-3.666660308801641,3.0999999046325684,0.2934723416804974
4609,2002-01-03,3.2683329582214355,3.2833330631256104,3.1700000762939453,3.1749999523162837,153600.0,0.02402063760913542,-1.1935538948199045,-1.6000057220864439,70.21796153815514,59.58841389221588,-0.20978088993935007,-0.24548542043188304,-0.419754361491429,-0.4737497908134367,15.342265250156972,0.11333298683166504,0.03935733727272561,0.2259161591529848,0.016485253102080044,0.43534706520388955,0.12120070612753242,0.3306316121784372,-0.23638431009806737,89.23046281390076,32.999838440391116,0.10471545302545233,1,-0.17416596412658691,-0.22249948978424072,-0.3745831847190857,-0.46666646003723145,0.5650000572204599,3,0.15502310921887075,-1.0923055930912666,3.191667079925537,-2.666680971795085,3.25,-1.1666591167557954,3.2000000476837163,0.15502310921887075
4610,2002-01-04,3.380000114440918,3.391666889190674,3.2816669940948486,3.2833330631256104,120600.0,0.034166395421429074,-1.2000157357537784,1.035722040427413,79.15746823687036,64.17122956165801,-0.2833084343343928,-0.3462914504126431,-0.5132566941915835,-0.5834298573062577,15.767856913240783,0.12333393096923828,0.04729595621023819,0.319416654109955,0.06188174844316707,0.576951559776743,0.19064920127656082,0.4481841069433492,-0.31169089921668647,95.99996730263051,31.307538843743757,0.12876745283339405,1,-0.23416662216186523,-0.28416669368743896,-0.4833335876464844,-0.5783336162567139,0.4683327674865718,4,0.13165678052540697,-1.1935538948199045,3.2683329582214355,-1.0923055930912666,3.191667079925537,-2.666680971795085,3.25,0.13165678052540697
4611,2002-01-07,3.3616669178009038,3.4216670989990234,3.3499999046325684,3.3666670322418213,138000.0,-0.00542402249091245,-4.058716615338012,-0.0517251159819513,75.40989922413881,67.2249646889903,-0.2164031808711524,-0.31579614633775277,-0.4756300513572622,-0.5626637702800066,16.445742120873398,0.07166719436645508,0.060072353686305036,0.2830834627151493,-0.005557704714106659,0.5717246301444052,0.13876287900052153,0.42740404642977703,-0.2416204747420414,76.47052773695077,12.878349034004508,0.14432058371462794,1,-0.15999984741210982,-0.20249986648559615,-0.4712504148483281,-0.5600004196166997,0.4850001335144043,0,0.14030720745812042,-1.2000157357537784,3.380000114440918,-1.1935538948199045,3.2683329582214355,-1.0923055930912666,3.191667079925537,0.14030720745812042
4612,2002-01-08,3.2166669368743896,3.3616669178009038,3.2083330154418945,3.3616669178009038,336600.0,-0.043133357489613666,1.1149506555689586,28.999332443260343,62.426644174099415,68.21703483233212,-0.03862466986304902,-0.1619012162278981,-0.3135908843282573,-0.41578324490048413,16.656648374752184,0.15333390235900923,0.08097762767191519,0.12716678380966195,-0.1651861426527228,0.4195197102720467,-0.0190096794215302,0.2733432470408541,-0.04232877574629823,19.60781563800797,-41.500571598279855,0.14617646323119235,1,0.015000104904174805,-0.05749988555908203,-0.32625043392181396,-0.41500043869018555,0.6050000190734868,1,0.13989637612931638,-4.058716615338012,3.3616669178009038,-1.2000157357537784,3.380000114440918,-1.1935538948199045,3.2683329582214355,0.13989637612931638
4613,2002-01-09,3.2249999046325684,3.3550000190734863,3.2249999046325684,3.2416670322418213,127200.0,0.002590559707209117,-14.599582302201496,0.11494572277012793,64.1584227971284,69.13914814982371,-0.02035785508034582,-0.15868010936500632,-0.31238852264648465,-0.42248746341585,17.07436755665298,0.13833308219909668,0.10889987953661029,0.12299975156784049,-0.17011724876039036,0.41611675189607134,-0.023558748596274715,0.2695582517319557,-0.016666889190673828,21.854205508314006,-39.089944187331454,0.14655850016411534,1,0.02333366870880127,-0.06583285331726074,-0.33208340406417847,-0.42333340644836426,0.5416669845581055,2,0.18863042753442683,1.1149506555689586,3.2166669368743896,-4.058716615338012,3.3616669178009038,-1.2000157357537784,3.380000114440918,0.18863042753442683
4614,2002-01-10,3.25,3.358333110809326,3.2000000476837163,3.2000000476837163,109200.0,0.007751967785028402,-5.333328564957299,-2.9999141716852122,68.34679006773307,69.95005173124026,-0.018570174159993513,-0.17119247204737853,-0.32473344561428164,-0.44511144968062677,17.338483359008773,0.1583330631256099,0.13086410346717248,0.13449984788894653,-0.1598266474939205,0.42882634327181357,-0.012663399802486985,0.28166309558038005,0.17166709899902344,22.556330324962012,-43.531181166128825,0.14716324769143355,1,0.010833501815795898,-0.09083294868469238,-0.35000020265579224,-0.4483335018157959,0.5583329200744629,3,0.1794870816744294,-14.599582302201496,3.2249999046325684,1.1149506555689586,3.2166669368743896,-4.058716615338012,3.3616669178009038,0.1794870816744294
4615,2002-01-11,3.2833330631256104,3.3116669654846187,3.221667051315308,3.238332986831665,81000.0,0.01025632711557245,-1.2979108075532375,0.9000023841880728,72.96749184868412,70.43360990184834,-0.02588461524296104,-0.19122731581760632,-0.34315118647636833,-0.476116558309712,17.616872307512,0.08999991416931064,0.14865898254226462,0.15316625833511344,-0.14404845907613373,0.4503809757463606,0.004558899629489854,0.301773617040737,0.1339006948471071,37.59377631786973,-34.44365689727072,0.14860735870562364,1,0.010833978652954102,-0.12416601181030273,-0.3749998211860657,-0.48166656494140625,0.571666955947876,4,0.16751268961812404,-5.333328564957299,3.25,-14.599582302201496,3.2249999046325684,1.1149506555689586,3.2166669368743896,0.16751268961812404
4616,2002-01-14,3.3250000476837163,3.396667003631592,3.2833330631256104,3.2833330631256104,171000.0,0.012690453194060147,-4.439987640475155,0.9259314203365504,71.8220537394458,70.17010418141464,-0.053591378549319835,-0.21365782454401083,-0.37045437935166214,-0.5146574290586403,18.743936732136795,0.11333394050598145,0.16627780607620712,0.1756665945053104,-0.11980071857557739,0.4711339075861982,0.02793293796486651,0.3234002510457543,0.08788903608322096,63.55922854326881,-9.32149897549052,0.14773365654044388,1,-0.03083300590515181,-0.16583299636840865,-0.42708355188369795,-0.5233335494995122,0.4166669845581046,0,0.15739333134997735,-1.2979108075532375,3.2833330631256104,-5.333328564957299,3.25,-14.599582302201496,3.2249999046325684,0.15739333134997735
4617,2002-01-15,3.2999999523162837,3.416666984558105,3.25,3.291666984558105,178200.0,-0.007518825566588561,-2.6363598532039716,0.19998970039596042,67.18404117342742,70.18786364440916,-0.02319178356833973,-0.17394854149795513,-0.3294729508074483,-0.4882681920479799,19.6515571600955,0.16666698455810502,0.1796870273753215,0.13566650152206394,-0.15833648714021686,0.42966949018434475,-0.01133499280907646,0.28266799585320435,-0.09999990463256747,46.153744579193344,-22.606712793684068,0.14700149433114043,1,-0.004166364669799361,-0.14083290100097612,-0.4062501788139339,-0.49833345413207963,0.5333330631256117,1,0.16565669906004588,-4.439987640475155,3.3250000476837163,-1.2979108075532375,3.2833330631256104,-5.333328564957299,3.25,0.16565669906004588
4618,2002-01-16,3.375,3.4116671085357666,3.2999999523162837,3.2999999523162837,70200.0,0.02272728750528419,-1.9777889392922872,9.000400560785152,69.2307760939416,70.07817637282989,-0.07761304343441022,-0.2316865524290197,-0.38755932603897314,-0.5607369530909647,20.431198550726677,0.11166715621948287,0.18229209951077152,0.19216655492782575,-0.10615423126021506,0.49048734111586656,0.04300616183380557,0.34132694802184593,-0.17066661357879598,80.76910803319235,12.913806934309477,0.14916039309402032,1,-0.06416642665863037,-0.21583294868469238,-0.48125022649765015,-0.5733335018157959,0.41666698455810547,2,0.1323457647252968,-2.6363598532039716,3.2999999523162837,-4.439987640475155,3.3250000476837163,-1.2979108075532375,3.2833330631256104,0.1323457647252968
4619,2002-01-17,3.441667079925537,3.4583330154418945,3.358333110809326,3.358333110809326,71400.0,0.019753208866825744,-1.399979400791925,1.1111188817857793,70.45912304175435,69.11169357337255,-0.13086928398472164,-0.27670521047139474,-0.43860717855221054,-0.6243795448654694,21.580171293022488,0.09999990463256836,0.17887642430703998,0.23608362674713135,-0.0685783675745677,0.5407456210688304,0.08375262958628182,0.38841462390798087,-0.233087021541595,92.95803451169546,26.255896931572195,0.15233099716084947,1,-0.11250054836273193,-0.26416707038879395,-0.5479173064231873,-0.640000581741333,0.2883329391479492,3,0.09443092597793279,-1.9777889392922872,3.375,-2.6363598532039716,3.2999999523162837,-4.439987640475155,3.3250000476837163,0.09443092597793279
4620,2002-01-18,3.2083330154418945,3.4266669750213623,3.2083330154418945,3.4249999523162837,40200.0,-0.06779681446954211,-1.015387882702607,-2.59998340619349,50.4302736560642,66.33617962136427,0.08443188764415366,-0.023992777624118222,-0.19472969741474966,-0.38889471682630816,22.56049577738086,0.23333406448364258,0.1786192560722375,-0.01033374071121207,-0.28959452147443976,0.2689270400520156,-0.14996413109282614,0.129296649670402,0.25,0.0,-60.23651429582708,0.13963039038161384,1,0.12083351612091064,-0.030833005905151367,-0.27458298206329346,-0.40666651725769043,0.5283339023590088,4,0.18701297581788845,-1.399979400791925,3.441667079925537,-1.9777889392922872,3.375,-2.6363598532039716,3.2999999523162837,0.18701297581788845
4621,2002-01-22,3.353332996368408,3.433332920074463,3.2166669368743896,3.2166669368743896,226800.0,0.04519480372786133,-2.170735792079467,-0.630765641798174,54.85891751107188,65.49532110325009,-0.06914602371996548,-0.1410453742995288,-0.3279287246361333,-0.5301337908953485,23.75150799202293,0.22499990463256836,0.17229601015582885,0.11233294010162354,-0.13100000974900183,0.3556658899522489,-0.009333534823689149,0.23399941502693622,0.10500001907348633,57.99999237060547,1.047945055164547,0.12166647492531268,1,-0.024166464805603027,-0.17583298683166504,-0.39833295345306396,-0.5516664981842041,0.47166705131530806,1,0.14960250689340238,-1.015387882702607,3.2083330154418945,-1.399979400791925,3.441667079925537,-1.9777889392922872,3.375,0.14960250689340238
4622,2002-01-23,3.558332920074463,3.5750000476837163,3.3666670322418213,3.3949999809265137,607800.0,0.06113318418661828,1.1186351502396656,1.1951243765471835,65.15147454932008,65.60566018682695,-0.24650666250725406,-0.31687411772591645,-0.5200067177670311,-0.7316328389325584,25.10650044920397,0.22166705131530806,0.15234581512192635,0.2884995698928834,0.03799639265341126,0.5390027471323555,0.16324798127314732,0.41375115851261945,-0.34999990463256836,95.45442427497512,37.28150713770074,0.12525158861973598,1,-0.17083287239074663,-0.3224993944168091,-0.5916663408279419,-0.7566664218902588,0.27500009536743253,2,0.051522473103365884,-2.170735792079467,3.353332996368408,-1.015387882702607,3.2083330154418945,-1.399979400791925,3.441667079925537,0.051522473103365884
4623,2002-01-24,3.7916669845581055,3.866667032241821,3.5999999046325684,3.5999999046325684,410400.0,0.06557398358295252,-1.782607505815323,1.1734747499518297,69.14633831476227,65.6944988809413,-0.4369564286413854,-0.5176808916945017,-0.7350232216242998,-0.9595946459593008,26.422724167911817,0.30833411216735795,0.1440110343039609,0.4843336343765259,0.16308714755620946,0.8055801211968423,0.3237103909663679,0.6449568777866839,-0.5760006284713746,88.60759952094219,32.943742500801335,0.16062324341015816,1,-0.25416696071624756,-0.4099999666213989,-0.8250004053115845,-0.9900004863739014,0.29166603088378995,3,0.01098884238871145,1.1186351502396656,3.558332920074463,-2.170735792079467,3.353332996368408,-1.015387882702607,3.2083330154418945,0.01098884238871145
4624,2002-01-25,3.8250000476837163,3.8416669368743896,3.778332948684693,3.7999999523162837,90000.0,0.008791136790589071,1.1714309069358575,0.13043499894267235,67.270355482675,65.0614837291625,-0.42482288370380017,-0.5178384482245417,-0.7515840855251823,-0.9886110543248932,27.225682182982613,0.06333398818969682,0.15814828265867575,0.4797500491142279,0.10375962042508835,0.8557404778033675,0.29175483476965836,0.6677452634587975,-0.5832936645507818,93.67084435942681,41.32843602454237,0.1879952143445697,1,-0.28750002384185835,-0.4433330297470097,-0.8583334684371953,-1.0233335494995122,0.18333315849304244,4,-0.008714526198711048,-1.782607505815323,3.7916669845581055,1.1186351502396656,3.558332920074463,-2.170735792079467,3.353332996368408,-0.008714526198711048
4625,2002-01-28,3.9149999618530273,4.074999809265137,3.808332920074463,3.808332920074463,285600.0,0.023529389031984982,-3.999986589002088,4.26666539510561,70.3431067909083,64.89715629043612,-0.46466220403729963,-0.5730295008982167,-0.8235276698818761,-1.0720239956066364,28.16389388370356,0.26666688919067383,0.1749898031698236,0.528999960422516,0.09304777348965887,0.964952147355373,0.3110238669560874,0.7469760538889445,-0.6482951527557375,81.359231067726,30.744135726522472,0.21797609346642852,1,-0.2733335494995117,-0.4291665554046631,-0.9462499022483826,-1.1133334636688232,0.33333301544189453,0,-0.04725413654716304,1.1714309069358575,3.8250000476837163,-1.782607505815323,3.7916669845581055,1.1186351502396656,3.558332920074463,-0.04725413654716304
4626,2002-01-29,3.748332977294922,3.9383330345153813,3.74666690826416,3.900000095367432,165000.0,-0.042571388552254175,-1.4731231753200265,-1.421874231661582,69.24000243652564,65.12559643078036,-0.25885139919013156,-0.38280301225559477,-0.6438611846199866,-0.898740896851173,28.35799851900965,0.19166612625122115,0.18463612354695824,0.3349163293838502,-0.12032535811041445,0.7901580168781148,0.10729548563671809,0.5625371731309823,-0.43313046818756096,53.882293384333636,-0.6279563377700867,0.2276208437471323,1,-0.10666656494140625,-0.2624995708465576,-0.7649996876716614,-0.9466664791107178,0.5933341979980469,1,-0.003112332752902236,-3.999986589002088,3.9149999618530273,1.1714309069358575,3.8250000476837163,-1.782607505815323,3.7916669845581055,-0.003112332752902236
4627,2002-01-30,3.7766671180725098,3.8333330154418954,3.6666669845581055,3.6666669845581055,467400.0,0.007559131205583602,-2.030287792550095,-0.7252734469564759,69.67893332026992,65.17539167815018,-0.2374277205079487,-0.3896342628528551,-0.6588671955154526,-0.9213446930316262,27.75004672231371,0.16666603088378995,0.1902458449080635,0.3369171142578127,-0.13898440413705115,0.8128186326526765,0.09896635506038054,0.5748678734552448,-0.4158767709556823,37.19310503369483,-20.561923426016207,0.237950759197432,1,-0.13500070571899414,-0.2891671657562256,-0.8045838475227356,-0.9750006198883057,0.6649999618530273,2,0.012797773301204796,-1.4731231753200265,3.748332977294922,-3.999986589002088,3.9149999618530273,1.1714309069358575,3.8250000476837163,0.012797773301204796
4628,2002-01-31,4.12833309173584,4.12833309173584,3.7999999523162837,3.849999904632568,408000.0,0.09311542761619118,1.3592812832465635,2.53029862974507,75.40979897819939,65.72546678219963,-0.5263465761271857,-0.7036037254748808,-0.992843852792098,-1.2648578833566617,27.923134057888088,0.3516659736633301,0.20608807943363283,0.6417497873306273,0.0902876002007833,1.1932119744604717,0.3660186937657053,0.9174808808955492,-0.724690176890114,100.0,36.231400746787955,0.27573109356492215,1,-0.46000003814697266,-0.5733330249786377,-1.1562498211860657,-1.3266665935516357,0.2799997329711914,3,-0.07145743081741152,-2.030287792550095,3.7766671180725098,-1.4731231753200265,3.748332977294922,-3.999986589002088,3.9149999618530273,-0.07145743081741152
4629,2002-02-01,3.775000095367432,4.1116671562194815,3.775000095367432,4.1116671562194815,207000.0,-0.0855873275040997,1.0000000000000027,-1.2095828900458554,62.001624659060795,67.01117244919925,-0.13494917061693412,-0.32713883947806455,-0.6290550499643133,-0.9053439491201174,28.01270255177666,0.35333299636840776,0.22377960631131266,0.26308343410491997,-0.2926977677358713,0.8188646359457112,-0.014807166815475892,0.5409740350253158,-0.3133819663704971,23.465684208786854,-41.81221078494852,0.27789060092039564,2,-0.10250008106231734,-0.19000005722045943,-0.8000000715255742,-0.973333597183228,0.6249999999999996,4,0.08167759265829955,1.3592812832465635,4.12833309173584,-2.030287792550095,3.7766671180725098,-1.4731231753200265,3.748332977294922,0.08167759265829955
4630,2002-02-04,3.8250000476837163,3.8949999809265137,3.766666889190674,3.766666889190674,118800.0,0.013245020146527287,-3.4000049046254706,-0.17326660453627604,62.15558202759656,67.82191295103533,-0.0986499173078359,-0.36057818648393525,-0.6691995834903395,-0.9496078266643502,27.378587379685793,0.12833309173583984,0.23682496679124831,0.29083338975906425,-0.2781839571259721,0.8598507366441006,0.006324716316546297,0.5753420632015822,-0.3100447216676687,34.29601191509062,-29.91047263509961,0.2845086734425182,2,-0.0774999856948857,-0.22333347797393843,-0.8341667652130131,-1.0233335494995122,0.5916669368743892,0,0.04793023691700671,1.0000000000000027,3.775000095367432,1.3592812832465635,4.12833309173584,-2.030287792550095,3.7766671180725098,0.04793023691700671
4631,2002-02-05,3.8333330154418954,3.891666889190674,3.7833330631256095,3.808332920074463,187200.0,0.002178553635110436,-1.8889093752780768,0.42857434799136346,63.07188140786094,67.59084704642875,-0.03546393291561367,-0.3496922264486866,-0.6636160026786388,-0.9512996696038698,26.536911137659192,0.10833382606506436,0.24546402278262924,0.27558305263519367,-0.30235874442719535,0.8535248496975827,-0.013387845896000616,0.564553951166388,-0.26930746816826456,36.10098906819384,-29.133705546487775,0.28897089853119445,2,0.030833482742308682,-0.21916651725769132,-0.8362497687339792,-1.0316665172576913,0.6999998092651358,1,0.10826086859171213,-3.4000049046254706,3.8250000476837163,1.0000000000000027,3.775000095367432,1.3592812832465635,4.12833309173584,0.10826086859171213
4632,2002-02-06,3.6666669845581055,3.8366670608520512,3.616667032241821,3.8333330154418954,204600.0,-0.04347809861872309,1.5384503229640165,-6.666615804230282,56.84128819822701,66.22361925570262,0.1655999538010935,-0.15556042002210857,-0.4859726835949818,-0.7777233274134296,26.957673241870218,0.22000002861023038,0.2919187666389069,0.08641701936721802,-0.47026104287491766,0.6430950816093537,-0.19192201175384982,0.36475605048828585,-0.0574968337274977,9.771989247387063,-51.287771471653805,0.27833903112106795,2,0.2058330774307251,-0.019166946411132812,-0.6383337378501892,-0.8400005102157593,0.8600001335144043,2,0.18409094514925295,-1.8889093752780768,3.8333330154418954,-3.4000049046254706,3.8250000476837163,1.0000000000000027,3.775000095367432,0.18409094514925295
4633,2002-02-07,3.8333330154418954,3.866667032241821,3.6749999523162837,3.6749999523162837,194400.0,0.045454368118427846,-1.4210619834150597,-0.9500020027237072,58.77519127086502,65.27971212105706,0.006108134598965531,-0.2891392163071087,-0.6349314092840577,-0.9367324661837291,27.445176041881723,0.20000004768371538,0.33054093092725534,0.22266639471054184,-0.3185456319919435,0.7638784214130268,-0.04793961864070084,0.4932724080617845,-0.21666598320007457,43.770894734129946,-12.70644192234095,0.2706060133512425,2,0.03916704654693515,-0.18583297729492276,-0.7633327841758737,-0.9649995565414438,0.7583341598510733,3,0.15869585606913805,1.5384503229640165,3.6666669845581055,-1.8889093752780768,3.8333330154418954,-3.4000049046254706,3.8250000476837163,0.15869585606913805
4634,2002-02-08,3.8333330154418954,3.839999914169312,3.775000095367432,3.8383328914642334,154800.0,0.0,14.598855671577743,-0.031578218242208744,65.63804194228987,64.75692713787723,0.008285814333621744,-0.2563392884991256,-0.6184171709863264,-0.9280132094075251,28.245503975272314,0.06499981880187988,0.340917838221245,0.19349974393844693,-0.3284017826582044,0.7154012705350983,-0.06745101935987874,0.4544505072367726,-0.21666598320007457,77.84417339878897,13.635302907726128,0.26095076329832567,2,0.03916704654693515,-0.18416643142700284,-0.7633327841758737,-0.9649995565414438,0.8416671752929679,4,0.1499999626823061,-1.4210619834150597,3.8333330154418954,1.5384503229640165,3.6666669845581055,-1.8889093752780768,3.8333330154418954,0.1499999626823061
4635,2002-02-11,3.8333330154418954,3.849999904632568,3.816667079925537,3.8333330154418954,74400.0,0.0,-1.0000572229691667,-0.0,62.94964982032405,64.0579990694104,-0.005047724094279449,-0.2245339549315637,-0.6021534613298511,-0.9206690774009587,29.104875142598942,0.033332824707030806,0.32506883311421886,0.1659997463226328,-0.33432340638800984,0.6663228990332759,-0.08416183003268873,0.41616132267795436,-0.17573269844055295,78.78767123881528,13.223627494559395,0.2501615763553215,2,0.03916704654693515,-0.1691664457321176,-0.7633327841758737,-0.9649995565414438,0.7583341598510733,0,0.14782620702214477,14.598855671577743,3.8333330154418954,-1.4210619834150597,3.8333330154418954,1.5384503229640165,3.6666669845581055,0.14782620702214477
4636,2002-02-12,3.84833288192749,3.849999904632568,3.816667079925537,3.8416669368743896,289800.0,0.003913008972914689,5.66657129914458,100.0,58.717440787097274,62.840055454613434,-0.0048845235809023,-0.20903406942148806,-0.6025292040008967,-0.9274977415976906,29.35476580447286,0.033332824707030806,0.3115500594975247,0.15483297109603855,-0.324401162205358,0.6340671043974351,-0.08478409555465971,0.3944500377467368,-0.15307394294738774,92.66633987426758,29.60747394040019,0.23961706665069837,2,0.024167180061340776,-0.18416631221771196,-0.7274994254112239,-0.929999470710754,0.6516671180725102,1,0.14768319687198095,-1.0000572229691667,3.8333330154418954,14.598855671577743,3.8333330154418954,-1.4210619834150597,3.8333330154418954,0.14768319687198095
4637,2002-02-13,3.846667051315308,3.846667051315308,3.808332920074463,3.8333330154418954,232200.0,-0.0004328707165652812,4.749816725374598,2.000321899924957,51.92084442648115,60.23017161553362,0.008666378053136192,-0.17319312556970035,-0.5853123311110768,-0.9159907226045285,29.993238880563577,0.0399999618530269,0.28350939570709954,0.12583378553390556,-0.32010369974533814,0.5717712708131497,-0.09713495710571651,0.34880252817352764,-0.11676218011474715,89.56524984140061,28.509675534911715,0.222968742639622,2,0.017500042915342906,-0.18250048160553023,-0.6662499904632573,-0.9133335351943974,0.48666596412658736,2,0.1785092819917773,5.66657129914458,3.84833288192749,-1.0000572229691667,3.8333330154418954,14.598855671577743,3.8333330154418954,0.1785092819917773
4638,2002-02-14,3.8216669559478764,3.8450000286102295,3.7916669845581055,3.843333005905152,164400.0,-0.006499157591214777,3.266627248278776,-1.6248681316716975,49.88291225856726,58.8836480154788,-0.01610209180814337,-0.11912152361640826,-0.545268373813101,-0.8815940837437339,30.612355457077957,0.05500006675720259,0.2678453223467372,0.07850034236908021,-0.33829882940663003,0.49529951414479045,-0.1298992435187749,0.28689992825693533,-0.05988782710449314,62.22263901428045,5.074041990615129,0.208399585887855,2,-0.06583344936370894,-0.1575003862380986,-0.6262499094009404,-0.8883334398269658,0.511666059494019,3,0.18447451602955667,4.749816725374598,3.846667051315308,5.66657129914458,3.84833288192749,-1.0000572229691667,3.8333330154418954,0.18447451602955667
4639,2002-02-15,3.766666889190674,3.849999904632568,3.766666889190674,3.7999999523162837,337200.0,-0.01439164306863605,-4.000021457846035,1.5384928582432613,44.65786331018522,56.939457046877536,0.0420093295274917,-0.04060681200665783,-0.4760906616627807,-0.8202161508978536,30.816047973792,0.08333301544189409,0.24720049643333297,0.007250285148620694,-0.3846536802429945,0.39915425054023634,-0.18870169754718713,0.20320226784442852,0.361666202545166,0.0,-51.851873038362044,0.19595198269580774,2,-0.01249992847442627,-0.102500319480896,-0.5629165768623352,-0.8283333778381348,0.6500000953674316,4,0.21902661168945547,3.266627248278776,3.8216669559478764,4.749816725374598,3.846667051315308,5.66657129914458,3.84833288192749,0.21902661168945547
4640,2002-02-19,3.808332920074463,3.8250000476837163,3.7583329677581783,3.766666889190674,124200.0,0.011061777457241906,-1.2857072791923772,-1.2499910592308243,52.3746742180762,55.75087847023478,-0.0025362809525062424,-0.03690999797605965,-0.5029100469056131,-0.8545585950600172,32.667836654334906,0.066667079925538,0.17827804928667312,0.018916320800781428,-0.2749673300034985,0.3127999716050618,-0.12802550460135897,0.16585814620292183,0.31276684761047324,54.54524174272245,2.828333370803321,0.14694182540214018,2,-0.06666588783264205,-0.1399998664855957,-0.5983326435089111,-0.8558328151702881,0.6083340644836426,1,0.22757129926641362,-4.000021457846035,3.766666889190674,3.266627248278776,3.8216669559478764,4.749816725374598,3.846667051315308,0.22757129926641362
4641,2002-02-20,3.8550000190734863,3.865000009536743,3.808332920074463,3.808332920074463,140400.0,0.012253944174111409,-1.4285670494952385,1.120027466239414,53.05590879225789,55.33028075846044,-0.051189860434891266,-0.0464478364043881,-0.5333985543125168,-0.8935297723350399,34.646707951838415,0.05666708946228027,0.15819385038603784,0.04050006866455069,-0.17065958016420968,0.25165971749331106,-0.06507975574982972,0.1460798930789311,0.2515890766143798,90.62504190936852,35.53960655848654,0.10557982441438024,2,-0.08416652679443404,-0.18666696548461914,-0.6283329725265503,-0.8524999618530273,0.38666677474975497,2,0.19109394359913212,-1.2857072791923772,3.808332920074463,-4.000021457846035,3.766666889190674,3.266627248278776,3.8216669559478764,0.19109394359913212
4642,2002-02-21,3.741667032241821,3.8550000190734863,3.741667032241821,3.8550000190734863,243600.0,-0.02939895882514265,1.0000000000000078,-2.428541504884139,31.469617643153867,52.29632813315919,0.08258543050480283,0.08571918212272545,-0.40476286489321733,-0.7746784762079701,35.39993212323424,0.11333298683166548,0.13018989266518188,-0.08199962377548253,-0.2595842389508687,0.09558499139990362,-0.17079193136317583,0.006792683812210765,0.35099181832885806,0.0,-47.363214853927914,0.08879230758769319,2,0.06166648864746138,-0.07333397865295366,-0.5149999856948848,-0.7391669750213619,0.6516659259796156,3,0.20267248828494067,-1.4285670494952385,3.8550000190734863,-1.2857072791923772,3.808332920074463,-4.000021457846035,3.766666889190674,0.20267248828494067
4643,2002-02-22,3.8333330154418954,3.8416669368743896,3.640000104904175,3.7083330154418954,253200.0,0.02449870135695975,1.8470375194800743,-1.102944548577579,53.731334633915445,50.97336065445092,-0.010147690791681097,-0.0028092694672952057,-0.47899326043903745,-0.860609652760794,34.31213774211132,0.20166683197021484,0.10034927513740577,0.007583057880402588,-0.16939750035768064,0.18456361611848537,-0.0809072212386388,0.09607333699944398,0.23826632602905207,85.92577443685548,34.07157504533711,0.08849027911904148,2,-0.08083295822143644,-0.16499996185302823,-0.6058326959609994,-0.8308329582214364,0.5399999618530265,4,0.13043479342541842,1.0000000000000078,3.741667032241821,-1.4285670494952385,3.8550000190734863,-1.2857072791923772,3.808332920074463,0.13043479342541842
4644,2002-02-25,3.7916669845581055,3.8450000286102295,3.775000095367432,3.8250000476837163,391800.0,-0.01086940026236849,-1.099992489834469,-0.26666450500488637,47.84483303464044,49.295047678263856,0.027922850000395627,0.03818948599044969,-0.4201775140677819,-0.8065004066952719,33.17399624529935,0.06999993324279741,0.09669167767008657,-0.03241631984710702,-0.2100532010945786,0.14522056140036455,-0.12123476047084258,0.05640212077662854,0.24540441798750035,67.4075306394495,12.781593462281009,0.08881844062373571,2,-0.039166927337646484,-0.12333393096923828,-0.5566666722297668,-0.7891669273376465,0.5949997901916513,0,0.1428569632010861,1.8470375194800743,3.8333330154418954,1.0000000000000078,3.741667032241821,-1.4285670494952385,3.8550000190734863,0.1428569632010861
4645,2002-02-26,3.7300000190734863,3.8416669368743896,3.7000000476837163,3.75,246000.0,-0.01626381370931662,-2.5416756073719378,0.6000042915692043,43.74999278972884,47.63199790077849,0.08201535972467333,0.08989505426683664,-0.34204619754352894,-0.7359489746880494,30.88939644942267,0.14166688919067338,0.07264965372988019,-0.08483328819274893,-0.2618020154554843,0.09213543906998645,-0.1733176518241164,0.003651075438618534,0.2753056796608053,39.99997880722843,-16.26825792942084,0.0884843636313676,2,0.022500038146972656,-0.06166696548461914,-0.47666674852371216,-0.7091670036315918,0.6616668701171875,1,0.18409301929579724,-1.099992489834469,3.7916669845581055,1.8470375194800743,3.8333330154418954,1.0000000000000078,3.741667032241821,0.18409301929579724
4646,2002-02-27,3.7366669178009033,3.7733330726623535,3.7166669368743896,3.7633330821990967,181800.0,0.0017873723038406286,1.42857580773711,1.3333094914526857,55.25001689798728,48.001905953168055,0.06464051707505325,0.08675745095323073,-0.3302736628621199,-0.7332830996732254,29.049196564088785,0.05666613578796387,0.03274311728185619,-0.07758308649063128,-0.2555488166312285,0.10038264364996596,-0.1665659515609299,0.011399778579667341,0.23941433342697893,44.961326273183445,-16.478339103853315,0.08898286507029853,2,0.015833139419555664,-0.06416690349578857,-0.48333364725112915,-0.7091668844223022,0.6466662883758554,2,0.18198038030036523,-2.5416756073719378,3.7300000190734863,-1.099992489834469,3.7916669845581055,1.8470375194800743,3.8333330154418954,0.18198038030036523
4647,2002-02-28,3.8250000476837163,3.8250000476837163,3.741667032241821,3.75,262200.0,0.023639551457478758,1.2222123322726337,-2.812554762798865,49.29181294346535,47.936228251490064,-0.03027280150848366,0.002351525922846154,-0.4006412715520198,-0.809200147215321,27.940664952766237,0.08833312988281294,0.002301165701430019,0.008333396911621715,-0.16879417634586025,0.18546097016910368,-0.08023038971711927,0.0968971835403627,0.12419471183826936,90.24390811228261,25.471713268770173,0.08856378662874098,2,-0.07249999046325728,-0.0774999856948857,-0.5716667771339421,-0.7625000476837163,0.6833331584930415,3,0.10893248129286781,1.42857580773711,3.7366669178009033,-2.5416756073719378,3.7300000190734863,-1.099992489834469,3.7916669845581055,0.10893248129286781
4648,2002-03-01,3.8333330154418954,3.863332986831665,3.8033330440521236,3.8250000476837163,339000.0,0.002178553635110436,-1.3225645687494072,0.11110616613632339,50.0,48.52979899480281,-0.041098899603648764,-0.030794107635373713,-0.39070267146989757,-0.8046497974342985,25.85522469256405,0.05999994277954146,-0.01851983778474997,0.031416368484498136,-0.06891769119513036,0.13175042816412663,-0.01875066135531611,0.08158339832431238,0.09112617171066528,81.63262625024134,17.749156653132296,0.050167029839814144,3,-0.08083295822143644,0.030833482742308682,-0.5216662287712106,-0.6791664361953744,0.7466669082641593,4,0.14608695370939118,1.2222123322726337,3.8250000476837163,1.42857580773711,3.7366669178009033,-2.5416756073719378,3.7300000190734863,0.14608695370939118
4649,2002-03-04,4.083333015441895,4.083333015441895,3.8333330154418954,3.8333330154418954,448800.0,0.06521739671270921,1.0,30.0013161282923,64.76382686700646,49.90637151135062,-0.26983164924648806,-0.27037232330293826,-0.6185583374928205,-1.0402617856778398,24.34668827749111,0.25,-0.019017161067215405,0.26599972248077464,0.10604242620754079,0.4259570187540085,0.1860210743441577,0.34597837061739156,-0.4433329105377206,100.0,36.43199603328466,0.07997864813661704,3,-0.2216664552688603,-0.21083295345306485,-0.6237494945526132,-0.7833329439163217,0.45833396911621005,0,0.07102040435015633,-1.3225645687494072,3.8333330154418954,1.2222123322726337,3.8250000476837163,1.42857580773711,3.7366669178009033,0.07102040435015633
4650,2002-03-05,4.008333206176759,4.125,4.008333206176759,4.091667175292969,192000.0,-0.018367301658108848,-1.7999816895928606,-0.3333358764648402,58.82357427006882,50.54722323110739,-0.1826901304909705,-0.19071129157851097,-0.5205396147767547,-0.9505785457760312,22.90165610231678,0.1166667938232413,-0.01539259674403759,0.18183325529098582,0.00044867730805986383,0.36321783327391177,0.09114096629952284,0.2725255442824488,-0.3594664430618293,71.42852138148984,11.064503613639616,0.090692288991463,3,-0.1258331537246713,-0.13583314418792813,-0.5487496852874765,-0.708333134651185,0.3083338737487784,1,0.09438675606858071,1.0,4.083333015441895,-1.3225645687494072,3.8333330154418954,1.2222123322726337,3.8250000476837163,0.09438675606858071
4651,2002-03-06,4.248332977294922,4.248332977294922,4.033332824707031,4.033332824707031,210600.0,0.05987520467318652,1.0,-2.579982147353029,67.5400299304378,54.555046818583385,-0.40345579659337627,-0.4195360160738435,-0.7329675383906649,-1.1747227928501056,21.586728200836454,0.23999977111816317,0.008569959742994016,0.4010830283164979,0.1392828243243427,0.6628832323086526,0.2701829263204205,0.5319831303125753,-0.5804208847045897,100.0,41.53983476543769,0.13090010199607743,3,-0.30416643619537354,-0.3158329725265503,-0.6845830678939819,-0.8399995565414429,0.39333391189575195,2,0.03373886008036453,-1.7999816895928606,4.008333206176759,1.0,4.083333015441895,-1.3225645687494072,3.8333330154418954,0.03373886008036453
4652,2002-03-07,4.341667175292969,4.400000095367432,4.198332786560059,4.25,379200.0,0.02196960513614843,-1.0683656601817346,0.42635865225954117,71.42860511412363,56.521410205273185,-0.45005791976339093,-0.48455123996555605,-0.7994947112013762,-1.2535734957454752,21.747021419118145,0.20166730880737305,0.02095544610874578,0.4606672167778014,0.13151557323841612,0.7898188603171872,0.29609139500810855,0.6252430385474943,-0.6389298296203614,90.22353925093194,30.90752934992298,0.16457582176969282,3,-0.291667103767395,-0.3333336114883423,-0.7779172658920288,-0.9041672945022583,0.3166656494140625,3,0.009596781420947664,1.0,4.248332977294922,-1.7999816895928606,4.008333206176759,1.0,4.083333015441895,0.009596781420947664
4653,2002-03-08,4.441667079925537,4.558332920074463,4.341667175292969,4.3466668128967285,683400.0,0.023032604894644093,-3.1269845594913717,1.0363607990012484,76.82123283336732,59.741010182909505,-0.5081257108008663,-0.5656401832397355,-0.8729071536510409,-1.3376428484947658,21.97560839615712,0.21666574478149414,0.03312043416286725,0.5302504181861876,0.11776353469958956,0.9427373016727856,0.324006976442889,0.7364938599294866,-0.6831487142773436,83.9081578627169,16.38313971170419,0.20624344174329895,3,-0.31250059604644775,-0.354167103767395,-0.8770838975906372,-1.0041671991348267,0.47499990463256836,4,0.015009257797038211,-1.0683656601817346,4.341667175292969,1.0,4.248332977294922,-1.7999816895928606,4.008333206176759,0.015009257797038211
4654,2002-03-11,4.408332824707031,4.440000057220459,4.383333206176759,4.4166669845581055,136800.0,-0.0075048972871385455,1.060601331668715,-0.08772775184460171,73.99999618530268,63.10212167130659,-0.4225544598153177,-0.5133388122971843,-0.8136305584349923,-1.289048833691584,22.21654849747559,0.05833387374877841,0.08500009057782387,0.46816617250442505,0.0019409804403816011,0.9343913645684689,0.23505357647240288,0.7012787685364468,-0.5698330036162109,72.72724120083261,3.413293472918795,0.23311259603202186,3,-0.270832896232605,-0.32083284854888916,-0.7966662645339966,-0.9441663026809692,0.42500019073486417,0,0.038941501430403536,-3.1269845594913717,4.441667079925537,-1.0683656601817346,4.341667175292969,1.0,4.248332977294922,0.038941501430403536
4655,2002-03-12,4.400000095367432,4.474999904632568,4.400000095367432,4.408332824707031,135600.0,-0.0018902223745216329,-17.00125894134478,0.9998283556470993,72.48970601488278,65.01764268429497,-0.34552298131907033,-0.48525539092505987,-0.7799920222610792,-1.2638862347021673,22.46458900354404,0.07499980926513672,0.10593417968752927,0.43150008916854876,-0.07456126693733989,0.937561445274437,0.17846941111560444,0.6845307672214931,-0.4895169643782471,69.84137220085286,3.089990197266289,0.25303067805294416,3,-0.25000011920928955,-0.31250011920928955,-0.7712500691413879,-0.9358335733413696,0.45833301544189453,1,0.032197019572756114,1.060601331668715,4.408332824707031,-3.1269845594913717,4.441667079925537,-1.0683656601817346,4.341667175292969,0.032197019572756114
4656,2002-03-13,4.4166669845581055,4.429999828338623,4.366666793823241,4.375,329400.0,0.003787929279415625,-1.1714159595860156,-5.000400572246066,80.2690688435539,68.45956000652703,-0.28562448150754527,-0.4818665477128423,-0.7738614797127372,-1.2641207646465595,22.612716220422453,0.06333303451538175,0.13938272760043446,0.41975027322769165,-0.12056723124889057,0.9600677777042739,0.1495915209894001,0.6899090254659828,-0.44139887466039296,60.64836583992847,-13.945711311872529,0.27015875223829117,3,-0.235834002494812,-0.3291670083999634,-0.7420836687088013,-0.9525004625320435,0.4499998092651367,2,-0.022641486211705697,-17.00125894134478,4.400000095367432,1.060601331668715,4.408332824707031,-3.1269845594913717,4.441667079925537,-0.022641486211705697
4657,2002-03-14,4.533332824707031,4.561666965484619,4.425000190734863,4.425000190734863,182400.0,0.02641490530230639,-1.5230952066552226,2.5999633791856445,80.70176245800478,71.87086694630534,-0.32547387641812975,-0.5738742861246107,-0.8675160817277869,-1.362338095507516,22.99507320448634,0.14499998092651367,0.18924377450306684,0.5020828247070312,-0.08341220991546727,1.0875778593295293,0.209335307395782,0.7948303420182805,-0.49975823379164375,87.12083281856545,13.38346021448038,0.2927475173112491,3,-0.3358328342437744,-0.44416582584381104,-0.7941663265228271,-1.0691663026809692,0.35000038146972656,3,0.023897222787881978,-1.1714159595860156,4.4166669845581055,-17.00125894134478,4.400000095367432,1.060601331668715,4.408332824707031,0.023897222787881978
4658,2002-03-15,4.52666711807251,4.554999828338623,4.466667175292969,4.516666889190674,225000.0,-0.001470376628469161,1.6500200274662393,0.09231040098595888,83.25795272274247,73.92576981916491,-0.2348086062489756,-0.5393356715718047,-0.8355616190962585,-1.3369422936984385,23.55241297510639,0.0883326530456543,0.23320256555504582,0.4601671099662781,-0.1562713662469548,1.0766055861795105,0.15194787185966163,0.7683863480728945,-0.42972144220881425,82.05137610192088,7.202953517190579,0.3082192381066162,3,-0.2416670322418213,-0.4258335828781128,-0.7666670680046082,-1.0625005960464478,0.35666608810424805,4,0.029086677504703617,-1.5230952066552226,4.533332824707031,-1.1714159595860156,4.4166669845581055,-17.00125894134478,4.400000095367432,0.029086677504703617
4659,2002-03-18,4.591667175292969,4.639999866485597,4.491666793823242,4.491666793823242,210000.0,0.014359363197030683,-1.9666501363749247,9.999809269502194,88.87224378866956,77.2645108767872,-0.24598654270326037,-0.5685074119656246,-0.8764677631449196,-1.3829900769989418,24.465934577745983,0.1483330726623544,0.28248989561737936,0.48391715288162196,-0.157930879096158,1.1257651848594024,0.16299313689273198,0.8048411688705119,-0.43895494467476226,82.31729123671303,2.93433743065647,0.3209240159888902,3,-0.2550008296966553,-0.4516671895980835,-0.8316671252250671,-1.1275006532669067,0.4033327102661133,0,0.07078034989424076,1.6500200274662393,4.52666711807251,-1.5230952066552226,4.533332824707031,-1.1714159595860156,4.4166669845581055,0.07078034989424076
4660,2002-03-19,4.675000190734863,4.75,4.623332977294922,4.633333206176758,211200.0,0.01814874908405728,-3.108067983236163,0.4166682561177974,89.59217889346658,79.71474965045708,-0.25122711103251927,-0.6151203402240375,-0.9378416811707271,-1.4461083799256311,25.615497238255212,0.15833282470703125,0.33860335984672085,0.5239168047904972,-0.14908414165755346,1.1969177512385474,0.18741633156647186,0.8604172780145225,-0.45406769109522216,80.43482587559775,-3.165820503578132,0.3365004732240251,3,-0.20083379745483398,-0.4800001382827759,-0.9141668677330017,-1.2108336687088013,0.2416667938232422,1,0.033867982512775896,-1.9666501363749247,4.591667175292969,1.6500200274662393,4.52666711807251,-1.5230952066552226,4.533332824707031,0.033867982512775896
4661,2002-03-20,4.591667175292969,4.673333168029785,4.591667175292969,4.633333206176758,95400.0,-0.017825243217539977,-2.920027466239414,-0.9999771119910279,82.48594591001381,80.94334307222265,-0.12747593647601096,-0.49937137381284025,-0.8324741320667561,-1.3423609916291563,26.472552843365428,0.08333301544189453,0.36340412691378976,0.40375043153762835,-0.2815437567634591,1.0890446198387163,0.06110333738708462,0.7463975256881721,-0.2860838755956703,51.282179191107645,-30.17780979507367,0.3426470941505439,3,-0.045833587646484375,-0.39666712284088135,-0.8233338594436646,-1.1275006532669067,0.28333282470703125,2,0.058076059378006306,-3.108067983236163,4.675000190734863,-1.9666501363749247,4.591667175292969,1.6500200274662393,4.52666711807251,0.058076059378006306
4662,2002-03-21,4.5,4.574999809265137,4.400000095367432,4.550000190734863,257400.0,-0.019963810919531588,2.500014305196601,1.200022888532845,76.38525703932964,80.89490131732958,-0.012278554243581041,-0.3667840546183072,-0.7147088014016649,-1.2310842468936882,27.427602658925686,0.1916670799255371,0.4011719638135123,0.27416660785675084,-0.39078092482127946,0.9391141405347811,-0.058307158482264754,0.606640374195766,-0.12331002825426918,28.571409108682115,-50.682871828265164,0.33247376633901526,3,0.058333396911621094,-0.3049999475479126,-0.7316666841506958,-1.035833477973938,0.47333288192749023,3,0.08148150973849821,-2.920027466239414,4.591667175292969,-3.108067983236163,4.675000190734863,-1.9666501363749247,4.591667175292969,0.08148150973849821
4663,2002-03-22,4.333333015441895,4.458333015441895,4.316667079925537,4.458333015441895,340200.0,-0.037037107679578796,1.266654968261733,2.4999904632932157,60.59322616075565,79.40526020349101,0.15355290740688599,-0.16942416227952695,-0.5236108965225452,-1.049516325037275,29.099129913422672,0.1833329200744629,0.4048993992310663,0.08249962329864591,-0.5574406574789315,0.7224399040762233,-0.23747051709014322,0.4024697636874346,0.4166669845581046,3.8459887869803375,-69.77746219297933,0.31997014038878874,3,0.20000052452087314,-0.13833296298980802,-0.569166183471681,-0.8208329677581796,0.8499999046325675,4,0.1269231302498397,2.500014305196601,4.5,-2.920027466239414,4.591667175292969,-3.108067983236163,4.675000190734863,0.1269231302498397
4664,2002-03-25,4.333333015441895,4.366666793823241,4.25,4.2916669845581055,166800.0,0.0,1.153843445191751,-0.3333282470703196,64.70587981454696,78.54039062567593,0.158459042091466,-0.13361366749390946,-0.49948221465040543,-1.0331601374288897,30.6677095505556,0.1166667938232413,0.3950483492897483,0.0554163217544561,-0.5474783129445635,0.6583109564534761,-0.2460309955950537,0.3568636391039659,0.40800032615661497,16.666603088379084,-54.870193909492876,0.30144731734950997,3,0.16666698455810458,-0.13833296298980802,-0.6233329772949228,-0.8208329677581796,0.9650001525878897,0,0.1269231302498397,1.266654968261733,4.333333015441895,2.500014305196601,4.5,-2.920027466239414,4.591667175292969,0.1269231302498397
4665,2002-03-26,4.4166669845581055,4.4166669845581055,4.326666831970215,4.353332996368408,81600.0,0.0192309173606664,1.8420806950708095,1.520038910505804,58.875251407884164,76.1632997994904,0.08687358355490016,-0.17166812179968804,-0.5582962614005997,-1.0986889280498784,32.98635196805472,0.09000015258789062,0.3697574667803858,0.10441694259643519,-0.44272926175163985,0.6515631469445102,-0.16915615957760188,0.37799004477047227,0.3050130233764641,39.37016920591939,-27.386182790246743,0.2735731021740375,3,0.08333301544189453,-0.22166693210601807,-0.7075002193450928,-0.9041669368743896,0.846665859222413,1,0.13094328891514562,1.153843445191751,4.333333015441895,1.266654968261733,4.333333015441895,2.500014305196601,4.5,0.13094328891514562
4666,2002-03-27,4.4166669845581055,4.516666889190674,4.383333206176759,4.4166669845581055,101400.0,0.0,-2.9999570852288158,0.0,54.38595610641896,73.23932131598086,0.09708288619254013,-0.1244950981149362,-0.5346140483127915,-1.081368275577728,35.58343682524042,0.13333368301391513,0.350951174469893,0.07041693925857562,-0.4060811555015045,0.5469150340186557,-0.16783210812146443,0.30866598663861566,0.28614582305908165,51.282179191107645,-11.989132577549206,0.23824904738003994,3,0.08333301544189453,-0.22166693210601807,-0.7116669416427612,-0.9041669368743896,0.7766661643981934,2,0.11320753902165115,1.8420806950708095,4.4166669845581055,1.153843445191751,4.333333015441895,1.266654968261733,4.333333015441895,0.11320753902165115
4667,2002-03-28,4.241666793823241,4.506667137145996,4.241666793823241,4.449999809265137,173400.0,-0.03962268184282702,-1.5440071777453142,-100.0,39.24729446135587,68.3492481758268,0.2529608859759245,0.08782402627189168,-0.3366709349623491,-0.8890908505830173,37.587172002020495,0.2650003433227548,0.33137701454043267,-0.12541658878326523,-0.5381214280239881,0.2872882504574581,-0.33176900840362666,0.08093583083709621,0.4430335014892579,0.0,-58.15505075537564,0.2063524196203616,3,0.2541666030883798,-0.0466667413711539,-0.5220835208892813,-0.7291667461395255,0.6416664123535165,3,0.14931234275616023,-2.9999570852288158,4.4166669845581055,1.8420806950708095,4.4166669845581055,1.153843445191751,4.333333015441895,0.14931234275616023
4668,2002-04-01,4.393332958221436,4.449999809265137,4.2199997901916495,4.25,126600.0,0.03575626558386258,-1.262294774413069,-0.687999249266434,49.284583975245106,63.95061930766853,0.08983989428533867,-0.020803870490693654,-0.4655766149196028,-1.0225555164426745,39.35210306671751,0.23000001907348722,0.3054019428940187,-0.001750421524047141,-0.32915317994612625,0.32565233689803197,-0.16545180073508625,0.16195095768699197,0.2647853270017073,58.426825426420805,2.0276878629966504,0.16370137921103936,4,0.09166693687438876,-0.19833290576934903,-0.6574996709823617,-0.8808329105377206,0.6733341217041007,0,0.13201820331433667,-1.5440071777453142,4.241666793823241,-2.9999570852288158,4.4166669845581055,1.8420806950708095,4.4166669845581055,0.13201820331433667
4669,2002-04-02,4.373332977294922,4.433332920074463,4.358333110809326,4.4099998474121085,67800.0,-0.004552348095786307,-1.2499964237179029,-0.25581604239647115,48.74211587243965,59.411723416443316,0.08449806053418474,0.02322700416622059,-0.4247284872566226,-0.9854830875985021,39.804778896194236,0.07499980926513672,0.2672092274563038,-0.03625040054321271,-0.3294162350665699,0.2569154339801445,-0.18283331780489132,0.11033251671846589,0.2497358283257025,51.68526864644895,-2.8890313758648034,0.1465829172616787,4,0.0733335018157959,-0.14833295345306396,-0.6629164218902588,-0.860832929611206,0.768333911895752,1,0.18521341662865054,-1.262294774413069,4.393332958221436,-1.5440071777453142,4.241666793823241,-2.9999570852288158,4.4166669845581055,0.18521341662865054
4670,2002-04-03,4.386666774749757,4.4166669845581055,4.3616671562194815,4.3983330726623535,84000.0,0.0030488868613618436,1.2758178445996973,0.3181699958385186,48.5804306790332,55.64444394633436,0.029014122964809097,0.04183519615935616,-0.4091071493000711,-0.9828241695418232,40.06138210492218,0.054999828338623935,0.22548618239678309,-0.04183328151702792,-0.2668998854645839,0.18323332243052803,-0.15436658349080545,0.07070002045674961,0.20415650963655008,56.17980056448908,2.2757685895203608,0.11253330197377792,4,0.010833024978636807,-0.16166675090789884,-0.6762502193450937,-0.8741667270660409,0.9633331298828116,2,0.2078266802775408,-1.2499964237179029,4.373332977294922,-1.262294774413069,4.393332958221436,-1.5440071777453142,4.241666793823241,0.2078266802775408
4671,2002-04-04,4.391666889190674,4.434999942779541,4.358333110809326,4.3883328437805185,139800.0,0.0011398436894496378,-1.4210510465291373,-0.2857843537970518,42.504449217861065,51.87990974394896,-0.008202053443873147,0.05072455510250684,-0.38917153233987634,-0.9719594745130395,39.770795621435276,0.07666683197021484,0.16836649394387582,-0.043999862670898615,-0.2535007293169871,0.16550100397518985,-0.14875029599394285,0.06075057065214562,0.16949051566006013,59.883729633973026,9.760816455563806,0.10475043332304428,4,-0.02333354949951172,-0.158333420753479,-0.6812503337860107,-0.879166841506958,0.866666316986084,3,0.19848180123481107,1.2758178445996973,4.386666774749757,-1.2499964237179029,4.373332977294922,-1.262294774413069,4.393332958221436,0.19848180123481107
4672,2002-04-05,4.383333206176759,4.436666965484619,4.349999904632568,4.383333206176759,40800.0,-0.001897612734341747,-1.6000143051283193,0.0,42.42955875338178,49.861724476462975,-0.020291824584334428,0.06570872281923545,-0.3620936066513618,-0.9483935198206184,38.8259744817218,0.08666706085205078,0.096011635549484,-0.054416847229003196,-0.26078722915550756,0.15195353469750117,-0.15760203819225538,0.04876834373424899,0.15053158950124867,71.01452280007099,23.90049859545455,0.103185190963252,4,-0.014999866485596591,-0.13749969005584806,-0.6708331704139718,-0.8708331584930429,0.7249999046325675,4,0.18479086683123502,-1.4210510465291373,4.391666889190674,1.2758178445996973,4.386666774749757,-1.2499964237179029,4.373332977294922,0.18479086683123502
4673,2002-04-08,4.508333206176758,4.533332824707031,4.349999904632568,4.358333110809326,128400.0,0.02851711109341526,-1.1999971389743223,100.0,45.860901429372625,47.76783798922138,-0.13170799979699233,-0.05696116528229567,-0.4740325925373048,-1.0560822012940219,37.486967504740065,0.1833329200744629,0.03950105660497005,0.06724984645843524,-0.14152649258570627,0.27602618550257674,-0.03713832306363596,0.17163801598050643,-0.2883334159851083,86.36381370016932,41.897449835151804,0.10438816952207079,4,-0.131666898727417,-0.2316666841506958,-0.758333146572113,-0.995833158493042,0.7333335876464844,0,0.08317929994309692,-1.6000143051283193,4.383333206176759,-1.4210510465291373,4.391666889190674,1.2758178445996973,4.386666774749757,0.08317929994309692
4674,2002-04-09,4.579999923706055,4.583333015441895,4.421667098999023,4.508333206176758,330600.0,0.015896499715484236,3.1276632009544203,0.4777778130990263,45.22612583685969,46.25126848132977,-0.18406140627779166,-0.12132815507466788,-0.53261082127508,-1.1109894156223508,36.16673143290178,0.16166591644287198,-0.004960754277942847,0.13033320903778112,-0.08672494147779375,0.347391359553356,0.021804133779993684,0.23886228429556855,-0.3537334728240973,98.57153075091668,56.23196054923605,0.10852907525778736,4,-0.17833352088928223,-0.2883334159851074,-0.7716666460037231,-1.0674998760223389,0.619999885559082,1,0.10625920618480711,-1.1999971389743223,4.508333206176758,-1.6000143051283193,4.383333206176759,-1.4210510465291373,4.391666889190674,0.10625920618480711
4675,2002-04-10,4.5416669845581055,4.616666793823242,4.483333110809326,4.583333015441895,89400.0,-0.008369637507969818,1.4615391387020669,-0.5813860648320771,47.36841576912691,45.471541777186204,-0.14095551852372878,-0.07571990856042632,-0.4842663792838575,-1.056002966856843,34.722158658414834,0.13333368301391602,-0.012929399180853451,0.0849169254302975,-0.13454962618126132,0.3043834770418563,-0.02481635037548191,0.1946502012360769,-0.30111787109375054,71.87509499482334,29.39989475039706,0.10973327580577961,4,-0.12333369255065918,-0.16250038146972656,-0.6745836734771729,-1.0291669368743896,0.6266660690307617,2,0.13211006149781523,3.1276632009544203,4.579999923706055,-1.1999971389743223,4.508333206176758,-1.6000143051283193,4.383333206176759,0.13211006149781523
4676,2002-04-11,4.316667079925537,4.583333015441895,4.266666889190674,4.566667079925537,214200.0,-0.04954125993772318,1.2353018394789468,6.000091554131252,41.538489302206024,45.726118981725115,0.0764021629228937,0.14904578388879308,-0.24629007775888478,-0.8172186134419013,32.94167831442334,0.3166661262512216,-0.030972938628766045,-0.13508298397064245,-0.36279611546503876,0.09263014752375387,-0.24893954971784105,-0.021226418223443844,-0.05355090563964904,14.285772673953648,-28.711035892766578,0.11385656574719824,4,0.10166621208190918,0.07499933242797852,-0.4391670227050781,-0.8041670322418213,0.8666658401489258,3,0.23938209863635262,1.4615391387020669,4.5416669845581055,3.1276632009544203,4.579999923706055,-1.1999971389743223,4.508333206176758,0.23938209863635262
4677,2002-04-12,4.641666889190674,4.783332824707031,4.433332920074463,4.433332920074463,814800.0,0.07528952389600141,-2.3599888306004924,-0.8333358764648438,62.416123104573174,47.185178884983785,-0.207736361996675,-0.17646945088633892,-0.5551828525542586,-1.1265372271775602,30.990656867449417,0.46666574478149414,-0.03786928327310335,0.18450012207031286,-0.05616950249862018,0.4251697466392459,0.06416530978584678,0.30483493435477893,-0.375,72.58074787245727,23.61411693291103,0.12033481228446641,4,-0.11666703224182129,-0.1508340835571289,-0.7033336162567139,-1.069166898727417,0.5283331871032715,4,0.1328544963926972,1.2353018394789468,4.316667079925537,1.4615391387020669,4.5416669845581055,3.1276632009544203,4.579999923706055,0.1328544963926972
4678,2002-04-15,4.658332824707031,4.808332920074463,4.508333206176758,4.6666669845581055,423000.0,0.0035905065818420123,1.0571453795196086,-0.04000384520310912,62.91390101086957,48.75982167814267,-0.20434836654369537,-0.19264243853626795,-0.5665529817276624,-1.127265856968291,28.974460122465334,0.2999997138977051,-0.038214343788585126,0.19458277225494403,-0.06084239030658889,0.45000793481647694,0.06687019097417757,0.3222953535357105,-0.3916659355163574,72.30764219740905,18.45985941871058,0.12771258128076654,4,-0.12083292007446289,-0.1441664695739746,-0.6291660070419312,-1.0099992752075195,0.3550000190734872,0,0.0966011453100919,-2.3599888306004924,4.641666889190674,1.2353018394789468,4.316667079925537,1.4615391387020669,4.5416669845581055,0.0966011453100919
4679,2002-04-16,4.9166669845581055,4.934999942779541,4.683332920074463,4.699999809265137,187200.0,0.05545635521809689,-1.0133285014018958,-25.997482549490787,67.44185969144866,50.85553601285549,-0.4218695467952607,-0.44836808608600265,-0.8050895604146202,-1.3697284980006774,26.780976904382737,0.27666711807250977,9.307601130892351e-05,0.4366669416427609,0.11437603734997204,0.7589578459355497,0.27552148949636646,0.5978123937891553,-0.5958334922790529,97.25691283365535,39.86027289172374,0.16114545214639456,4,-0.31583356857299805,-0.33916711807250977,-0.8083337545394897,-1.1875004768371582,-0.033333778381347656,1,0.06610165184786188,1.0571453795196086,4.658332824707031,-2.3599888306004924,4.641666889190674,1.2353018394789468,4.316667079925537,0.06610165184786188
4680,2002-04-17,4.833333015441895,4.9166669845581055,4.701666831970215,4.9166669845581055,384000.0,-0.01694928075827362,4.159964294706003,-0.3846174161061968,63.73623644237308,53.21462348224572,-0.3000682462580624,-0.37161702020782617,-0.7041300694172747,-1.2715383675482874,24.1630481998979,0.21500015258789062,0.016672154462817446,0.3454163312912,-0.0037043523692101843,0.6945370149516101,0.17085598946099534,0.5199766731214046,-0.43879954910278407,84.78798455475058,25.518348191524012,0.17456034183020502,4,-0.232499599456788,-0.2558331489562997,-0.7208330631256112,-1.0633330345153817,0.05000019073486239,2,0.07586210026327311,-1.0133285014018958,4.9166669845581055,1.0571453795196086,4.658332824707031,-2.3599888306004924,4.641666889190674,0.07586210026327311
4681,2002-04-18,4.858333110809326,4.900000095367432,4.766666889190674,4.849999904632568,444000.0,0.005172433864490289,1.9090719933416562,-0.09999771119910386,72.5609528458269,56.56255615918407,-0.2815145449300749,-0.3959135338115729,-0.7111193770887247,-1.2795232647057047,21.721311150331804,0.1333332061767578,0.03847091700657401,0.3570831298828123,-0.027308001655645953,0.7414742614212706,0.16488756411358274,0.5492786956520419,-0.3989436672973632,84.71758586864777,17.20921260111578,0.1921955657692293,4,-0.25749969482421875,-0.28083324432373047,-0.7395831346511841,-1.058333158493042,0.03166675567627042,3,0.06380788136775162,4.159964294706003,4.833333015441895,-1.0133285014018958,4.9166669845581055,1.0571453795196086,4.658332824707031,0.06380788136775162
4682,2002-04-19,4.866666793823242,4.883333206176758,4.833333015441895,4.875,105000.0,0.0017153379201961805,3.0000762951094124,-1.0,69.34604655042509,59.172016728189895,-0.2392354307859348,-0.3956544073800412,-0.6956011245023479,-1.2712592332363903,20.859489458336313,0.05000019073486239,0.06244233627355733,0.34708347320556676,-0.07059160381669827,0.7647585502278318,0.13824593469443425,0.5559210117166993,-0.35020409039916967,83.98442083852545,14.694138189092072,0.20883753851113257,4,-0.26583337783813477,-0.2891669273376465,-0.7325003147125244,-1.0500003099441528,0.03000020980834961,4,0.06506838040630436,1.9090719933416562,4.858333110809326,4.159964294706003,4.833333015441895,-1.0133285014018958,4.9166669845581055,0.06506838040630436
4683,2002-04-22,4.883333206176758,4.983333110809326,4.864999771118164,4.883333206176758,227400.0,0.0034246051886412943,-5.454509987515605,-0.0,70.90162781099139,62.02485028087119,-0.22027872237735124,-0.3889449021429652,-0.6931031271990724,-1.2688005123950177,20.749703454175588,0.11833333969116211,0.09649793799709805,0.3362498760223387,-0.1017236932143506,0.774223445259028,0.11726309140399405,0.5552366606406833,-0.316646034030029,66.66671964853946,-4.650110592700528,0.21898678461834464,4,-0.2583332061767578,-0.28166675567626953,-0.7399997115135193,-1.052499771118164,0.05333375930786133,0,0.058703114863141614,3.0000762951094124,4.866666793823242,1.9090719933416562,4.858333110809326,4.159964294706003,4.833333015441895,0.058703114863141614
4684,2002-04-23,4.883333206176758,4.966667175292969,4.851666927337647,4.866666793823242,171000.0,0.0,-3.9286371160567986,100.0,70.58008784599491,64.60392495607876,-0.19302453936363673,-0.3643057209190541,-0.6735435889304462,-1.2502529561458875,21.078156588245207,0.11500024795532138,0.13494245089587764,0.3087498664855959,-0.14160643608454127,0.759106169055733,0.08357171520052731,0.5339280177706645,-0.25831560261726505,64.49702639424272,-8.37372161389554,0.2251781512850686,4,-0.2583332061767578,-0.28166675567626953,-0.6904163956642151,-1.0191662311553955,0.024999618530273438,1,0.0266210868919059,-5.454509987515605,4.883333206176758,3.0000762951094124,4.866666793823242,1.9090719933416562,4.858333110809326,0.0266210868919059
4685,2002-04-24,4.994999885559082,5.0,4.816667079925537,4.841667175292969,291600.0,0.02286689739726966,1.2448983166634553,9.200102998397803,72.96951886549611,68.09626157422208,-0.2610785937026927,-0.4536842542432433,-0.7639498781656426,-1.3428271696021747,21.085167246852677,0.1833329200744629,0.16653169122976408,0.39149990081787145,-0.0893957211011216,0.8723955227368645,0.15105208985837493,0.631947711777368,-0.3198181109846123,97.8570917673986,22.379274345111213,0.2404478109594964,4,-0.2783334255218506,-0.38499999046325684,-0.7566667199134827,-1.0916664600372314,-0.02833271026611328,2,-0.022355692080226253,-3.9286371160567986,4.883333206176758,-5.454509987515605,4.883333206176758,3.0000762951094124,4.866666793823242,-0.022355692080226253
4686,2002-04-25,4.9166669845581055,5.063333034515381,4.9166669845581055,4.994999885559082,294600.0,-0.015682262821955728,-2.7446857727239524,-0.5108688215647371,69.27712629176922,68.85859526168832,-0.09910746574060703,-0.3541283238694337,-0.6653120434942208,-1.2467279573681695,20.760165493636677,0.1466660499572754,0.1944354113944522,0.28816699981689453,-0.20369409437984398,0.780028094013633,0.04223645271852572,0.5340975469152633,-0.18951429391555052,40.54061891064303,-34.03523354860232,0.24593054709836906,4,-0.13083386421203613,-0.27500057220458984,-0.5820837616920471,-0.9566669464111328,-0.04833412170410156,3,-0.006779751096838593,1.2448983166634553,4.994999885559082,-3.9286371160567986,4.883333206176758,-5.454509987515605,4.883333206176758,-0.006779751096838593
4687,2002-04-26,4.875,5.025000095367432,4.841667175292969,4.869999885559082,161400.0,-0.008474640379136922,-4.946041663444735,-0.0638316004772456,64.10256692408535,68.99066925204563,-0.023313070298800476,-0.27677100388546805,-0.6033519526044904,-1.187037243289054,21.186017180002832,0.1833329200744629,0.2241265791067386,0.21483335494995082,-0.2531346237904897,0.6828013336903913,-0.019150634420268986,0.4488173443201706,-0.08733484746033682,23.648549379852156,-47.394046616336894,0.23398398937022014,4,-0.001667022705078125,-0.23333358764648438,-0.5045831799507141,-0.8999999761581421,-0.03499984741210849,4,0.0030768956893532096,-2.7446857727239524,4.9166669845581055,1.2448983166634553,4.994999885559082,-3.9286371160567986,4.883333206176758,0.0030768956893532096
4688,2002-04-29,4.97333288192749,4.97333288192749,4.829999923706055,4.841667175292969,185400.0,0.020170847574869866,1.1772253669560304,26.332538622925806,64.82410994669368,68.69980816929508,-0.08075662889562985,-0.3472262920605953,-0.679024740526966,-1.2668577370207563,21.743430035938044,0.14333295822143555,0.2858504850922099,0.284166240692139,-0.18605756229822923,0.7543900436825073,0.0490543391969549,0.5192781421873232,0.09000015258789062,63.51334632396153,-3.879846158506325,0.23511190149518407,4,-0.09083294868469238,-0.3316664695739746,-0.596666157245636,-0.9983328580856323,-0.13166570663452148,0,-0.015415392477445722,-4.946041663444735,4.875,-2.7446857727239524,4.9166669845581055,1.2448983166634553,4.994999885559082,-0.015415392477445722
4689,2002-04-30,5.183332920074463,5.186666965484619,4.941667079925537,5.0,342000.0,0.0422252125752709,1.5789324425727989,1.3924120772264534,71.41265463127658,69.55274352361769,-0.27820876018948226,-0.5200974159319021,-0.8616841760150722,-1.4572024168513575,22.683511219116216,0.24499988555908203,0.3024285703647358,0.45366628170013445,-0.04091890989027114,0.94825147329054,0.2063736859049321,0.7009588774953368,-0.3533329963684082,99.09890636719567,30.939494759302292,0.2472925957952028,4,-0.2066659927368164,-0.4799995422363281,-0.8191661238670349,-1.208332896232605,-0.48833274841308594,1,-0.0475882908532721,1.1772253669560304,4.97333288192749,-4.946041663444735,4.875,-2.7446857727239524,4.9166669845581055,-0.0475882908532721
4690,2002-05-01,5.298333168029785,5.315000057220459,5.025000095367432,5.099999904632568,296400.0,0.022186544782786255,1.5035927391883352,1.0818202389219642,85.35410900115991,70.97420531865468,-0.35795491872003815,-0.5937371763324375,-0.9487870305992612,-1.5517322719709936,23.8456035713067,0.28999996185302734,0.3226708058831953,0.5230832099914551,-0.005289637958203919,1.051456057941114,0.25889678601662514,0.787269633966285,-0.46833324432373047,96.56352894794021,20.69762583492323,0.2641864239748296,5,-0.2324995994567871,-0.5308332443237305,-0.9508331418037415,-1.3233331441879272,-0.7783331871032715,2,-0.07360811994157357,1.5789324425727989,5.183332920074463,1.1772253669560304,4.97333288192749,-4.946041663444735,4.875,-0.07360811994157357
4691,2002-05-02,5.2633328437805185,5.2633328437805185,5.1666669845581055,5.216667175292969,673200.0,-0.0066059123009589715,3.142911153118973,0.23528916777862374,78.30039759066493,71.96913321201467,-0.2899557800180661,-0.5165703664238679,-0.8872252862420131,-1.4960177554939937,24.968893834242987,0.1316661834716797,0.3138796120418048,0.44449958801269585,-0.09434786065956047,0.9833470366849522,0.17507586367656724,0.7139233123488244,-0.4139329147338877,89.34696923368867,12.525793084954273,0.26942372433612816,5,-0.19749927520752042,-0.4958329200744638,-0.9158328175544748,-1.2883328199386606,-0.721665859222413,3,-0.056364603435275495,1.5035927391883352,5.298333168029785,1.5789324425727989,5.183332920074463,1.1772253669560304,4.97333288192749,-0.056364603435275495
4692,2002-05-03,5.193333148956299,5.258333206176758,5.133333206176758,5.25,449400.0,-0.013299499936990644,2.4090941602564517,-1.214315638890285,73.22719268572719,72.22752930920754,-0.18857625165343794,-0.40346178803299715,-0.7872763150486684,-1.405447383482973,26.115583175627933,0.12999963760376065,0.3158328524872589,0.33399989604949987,-0.18854017602900086,0.8565399681280006,0.0727298600102495,0.5952699320887502,-0.325309214782715,74.91404643901058,-2.3756952390156982,0.2612700360392502,5,-0.12749958038330078,-0.42583322525024414,-0.8458331227302551,-1.2141666412353516,-0.7450003623962402,4,-0.0625802883775346,3.142911153118973,5.2633328437805185,1.5035927391883352,5.298333168029785,1.5789324425727989,5.183332920074463,-0.0625802883775346
4693,2002-05-06,4.883333206176758,5.15166711807251,4.849999904632568,5.15166711807251,556200.0,-0.05969190380976075,1.2484464323476152,4.73528892030394,48.614940556528154,69.78695738815568,0.1356932902304413,-0.06738202732295662,-0.45326695385289106,-1.076097997841821,26.049270920416934,0.34333324432373047,0.2967570104060835,0.005249953269958141,-0.4904839137572985,0.5009838202972148,-0.24261698024367018,0.25311688678358646,0.43166685104370117,7.168449592688909,-64.80327557001712,0.2478669335136285,5,0.18250036239624023,-0.11583328247070312,-0.5379164814949036,-0.9041666984558105,-0.5600004196166992,0,-0.008873663082022754,2.4090941602564517,5.193333148956299,3.142911153118973,5.2633328437805185,1.5035927391883352,5.298333168029785,-0.008873663082022754
4694,2002-05-07,5.066667079925537,5.099999904632568,4.788332939147949,4.883333206176758,675600.0,0.037542773758892034,1.493340479546508,-0.6832303544995264,58.95143177322263,68.22939215568084,-0.021120893068530044,-0.22386424256335502,-0.6086228051417493,-1.2388997494022593,25.586834337467778,0.31166696548461914,0.29068325307943965,0.16425046920776332,-0.31745489181438913,0.6459558302299158,-0.0766022113033129,0.40510314971883954,0.23903297424316428,52.848209281838585,-16.779341433505813,0.24085268051107606,5,-0.015000581741333008,-0.2758336067199707,-0.7266671061515808,-1.0875005722045898,-0.5833339691162109,1,-0.04440787229222787,1.2484464323476152,4.883333206176758,2.4090941602564517,5.193333148956299,3.142911153118973,5.2633328437805185,-0.04440787229222787
4695,2002-05-08,5.141666889190674,5.150000095367432,4.875,4.958333015441895,7707000.0,0.014802592726546271,1.7499970197720245,0.9999999999999951,60.467995656319296,67.25059986285308,-0.08172204049884702,-0.26520606497957644,-0.6522082266277547,-1.292882541422244,25.018593324996797,0.27500009536743164,0.28379241641605457,0.20925028324127215,-0.2521641712069025,0.6706647376894468,-0.02145694398281517,0.43995751046535947,0.14333848037719754,74.3861096805992,6.391925701638385,0.2307072272240874,5,-0.09000039100646973,-0.3508334159851074,-0.805833637714386,-1.1625003814697266,-0.643333911895752,2,-0.08687196723465773,1.493340479546508,5.066667079925537,1.2484464323476152,4.883333206176758,2.4090941602564517,5.193333148956299,-0.08687196723465773
4696,2002-05-09,5.349999904632568,5.375,5.108333110809326,5.141666889190674,1799400.0,0.04051857499362188,1.064518867994182,1.1363585527428082,65.55793803672978,67.412307764258,-0.24822621090953767,-0.41334763161833266,-0.8262732367804002,-1.4780019853121757,26.445088201404086,0.26666688919067383,0.2841627801232116,0.36591665744781476,-0.03227138736062862,0.7641047022562582,0.16682263504359351,0.565010679852036,-0.5616669654846191,95.7386229710728,28.537448366638216,0.19909402240422164,5,-0.26833343505859375,-0.5291664600372314,-1.0387499928474426,-1.370833396911621,-0.7583327293395996,3,-0.1551401754208177,1.7499970197720245,5.141666889190674,1.493340479546508,5.066667079925537,1.2484464323476152,4.883333206176758,-0.1551401754208177
4697,2002-05-10,5.258333206176758,5.366666793823242,5.206666946411133,5.349999904632568,1222800.0,-0.017133962633613553,1.5599877930153159,-0.44000082397586665,61.51484305954385,67.04461144346358,-0.10780187428927057,-0.2878724372810808,-0.7035448525165213,-1.364350494331056,26.919477812520505,0.15999984741210938,0.2684841769082027,0.24341664314269984,-0.13829153302959174,0.6251248193149914,0.052562555056554494,0.4342707312288452,-0.45826692581176776,80.11362805101069,12.314241047731272,0.19085408808614565,5,-0.1766667366027832,-0.4374997615814209,-0.9574998021125793,-1.2791666984558105,-0.5083332061767578,4,-0.1362915192929981,1.064518867994182,5.349999904632568,1.7499970197720245,5.141666889190674,1.493340479546508,5.066667079925537,-0.1362915192929981
4698,2002-05-13,5.108333110809326,5.304999828338623,5.108333110809326,5.233333110809326,576600.0,-0.028526167796143587,-2.14666748046875,1.3636358907401724,56.32614591754515,65.36833269749343,0.07080808496035296,-0.10796637621942828,-0.5238542984383185,-1.1930944932903014,27.083282327621284,0.19666671752929688,0.2600615369072976,0.07091653347015381,-0.2735220033826131,0.41535507032292074,-0.10130273495622966,0.24313580189653727,-0.29676815605163576,54.54544715645396,-13.106903823829171,0.17221926842638358,5,-0.026666641235351562,-0.28749966621398926,-0.8012496829032898,-1.1249996423721313,-0.4616661071777344,0,-0.1292007216312293,1.5599877930153159,5.258333206176758,1.064518867994182,5.349999904632568,1.7499970197720245,5.141666889190674,-0.1292007216312293
4699,2002-05-14,5.241666793823242,5.244999885559082,5.0416669845581055,5.0416669845581055,1044600.0,0.026101211514922396,-1.0333309491452687,-1.5999984741210938,56.85185783684435,62.201415901458375,-0.059654003002535205,-0.22736036621377398,-0.6333955010292911,-1.303888418738853,26.56068289848531,0.20333290100097656,0.2699902441902591,0.18800022602081334,-0.16305427414297835,0.539054726184605,0.01247297593891794,0.36352747610270875,-0.41883313816070533,73.33335876464844,9.109198749278505,0.17552725008189565,5,-0.16000032424926758,-0.4208333492279053,-0.9150003790855408,-1.1833332777023315,-0.5833339691162109,1,-0.17519885246146216,-2.14666748046875,5.108333110809326,1.5599877930153159,5.258333206176758,1.064518867994182,5.349999904632568,-0.17519885246146216
4700,2002-05-15,5.199999809265137,5.261666774749756,5.1666669845581055,5.241666793823242,735000.0,-0.00794918605036199,1.32651750472943,-0.2083351214743819,58.03400775558548,59.94959480867176,-0.03732791414066927,-0.1652896513844393,-0.5655118227103006,-1.23905645468755,26.03869152145349,0.09499979019165039,0.27187542656909436,0.1279999017715454,-0.21275184032740313,0.46875164387049395,-0.04237596927792886,0.2983757728210197,-0.3661228267158503,47.499892711537086,-18.905459975558074,0.17037587104947446,5,-0.11833333969116211,-0.3791663646697998,-0.8533333539962769,-1.0249998569488525,-0.3966670036315918,2,-0.13782052398903644,-1.0333309491452687,5.241666793823242,-2.14666748046875,5.108333110809326,1.5599877930153159,5.258333206176758,-0.13782052398903644
4701,2002-05-16,5.168333053588867,5.183332920074463,5.1666669845581055,5.183332920074463,892200.0,-0.0060897609303459665,1.2221445147343994,0.35999404911766725,58.3650076366437,58.29824091432915,-0.022969520766507046,-0.11510940837656136,-0.5151929059929881,-1.1835349993706576,25.48849108178466,0.03333282470703125,0.24203487645500488,0.080833148956299,-0.24695124362247167,0.4086175415350697,-0.08305904733308633,0.24472534524568434,-0.3236336106905666,38.974197959429205,-31.48303267294844,0.16389219628938526,5,-0.08666658401489258,-0.3474996089935303,-0.7695831060409546,-0.9849995374679565,-0.21166610717773438,3,-0.1296356231974447,1.32651750472943,5.199999809265137,-1.0333309491452687,5.241666793823242,-2.14666748046875,5.108333110809326,-0.1296356231974447
4702,2002-05-17,5.183332920074463,5.208333015441895,5.1666669845581055,5.168333053588867,697200.0,0.00290226390793058,-3.545714657302737,-1.0,56.287422414073724,59.15073889850088,-0.044183460168802036,-0.11085251410097641,-0.5139906450343084,-1.1755483020171145,24.95511993140215,0.04166603088378995,0.18063755293972328,0.07999970912933385,-0.23313561400709037,0.3931350322657581,-0.07656795243887782,0.23656737069754552,-0.32802746603412825,53.7972907148768,-16.813805724055065,0.15656766156821203,5,-0.10166645050048828,-0.27916646003723145,-0.7783330678939819,-0.9999994039535522,-0.25,4,-0.11414774121300209,1.2221445147343994,5.168333053588867,1.32651750472943,5.199999809265137,-1.0333309491452687,5.241666793823242,-0.11414774121300209
4703,2002-05-20,5.170000076293945,5.191667079925537,5.1666669845581055,5.1666669845581055,265800.0,-0.0025722530244740582,-14.001144492131617,0.2222080935880726,49.54752808025102,58.105860710392925,0.01574518280775017,-0.07899211405689321,-0.487500338884864,-1.1400310881072162,23.938463912160866,0.02500009536743164,0.1410160692370832,0.052333521842956365,-0.24420467821549074,0.3488717219014035,-0.09593557818626675,0.20060262187217948,-0.3043007313344175,58.33327914724096,-8.315974504087933,0.14826910002922336,5,-0.04500007629394531,-0.2283334732055664,-0.6620837450027466,-0.970000147819519,-0.17833328247070312,0,-0.08123792458336243,-3.545714657302737,5.183332920074463,1.2221445147343994,5.168333053588867,1.32651750472943,5.199999809265137,-0.08123792458336243
4704,2002-05-21,5.0133328437805185,5.183332920074463,4.966667175292969,5.170000076293945,1053600.0,-0.030303139303961446,1.3636316346621515,-47.00357653791104,40.594053796644666,55.89764494820685,0.18333050610813562,0.09266469384882381,-0.3181502254711388,-0.9622644579122923,22.70183561949314,0.21666574478149414,0.10606199471568267,-0.11083369255065811,-0.390991243798652,0.1693238586973358,-0.25091246817465507,0.02924508307333884,-0.13744748572018128,15.81889215221986,-45.102968321563864,0.14007877562399695,5,0.1575007438659659,0.01583361625671298,-0.48749971389770597,-0.8008328676223764,-0.013332843780518466,1,-0.07313814015038078,-14.001144492131617,5.170000076293945,-3.545714657302737,5.183332920074463,1.2221445147343994,5.168333053588867,-0.07313814015038078
4705,2002-05-22,4.883333206176758,4.985000133514403,4.875,4.983333110809326,430200.0,-0.02593078130949089,1.1290221358793404,0.6382949582261758,38.19876999717153,52.85773738825594,0.3048947829539861,0.22542738303287368,-0.17644819071338347,-0.8122393890946835,21.881012127125043,0.13833284378051847,0.1263667247989826,-0.23524999618530273,-0.5303012499321076,0.05980125756150212,-0.3827756230587047,-0.08772436931190075,0.4916667938232422,2.499964237179022,-52.56149278966543,0.14752562687340234,5,0.23750019073486328,0.1550002098083496,-0.29416656494140625,-0.6074997186660767,0.31833362579345703,2,-0.04607516464064576,1.3636316346621515,5.0133328437805185,-14.001144492131617,5.170000076293945,-3.545714657302737,5.183332920074463,-0.04607516464064576
4706,2002-05-23,4.883333206176758,4.906667232513428,4.875,4.880000114440918,549000.0,0.0,-3.750089407052428,-0.03333094914526858,39.93506966000591,50.45998478830728,0.2589701248929064,0.23484255645317198,-0.1650418213393232,-0.7936073729043569,20.71102398645144,0.031667232513427734,0.1172869093791089,-0.233583307266235,-0.5337689500931848,0.06660233556071482,-0.3836761286797099,-0.08349048585276009,0.4816667938232424,2.499964237179022,-47.98274856512926,0.15009282141347488,5,0.2066667079925537,0.1875002384185791,-0.29416656494140625,-0.6074997186660767,0.20999956130981445,3,-0.016382335008805704,1.1290221358793404,4.883333206176758,1.3636316346621515,5.0133328437805185,-14.001144492131617,5.170000076293945,-0.016382335008805704
4707,2002-05-24,4.889999866485597,4.90500020980835,4.875,4.885000228881836,670800.0,0.0013651864469141906,-1.4000076293654276,1.5000000000002665,50.26954141521874,49.78702873249323,0.21742540180345493,0.2417520185050952,-0.16375053462131017,-0.7822124514848392,20.128466786601173,0.03000020980834961,0.0988563469750563,-0.2276666402816767,-0.5253720973847571,0.07003881682140367,-0.37651936883321735,-0.07881391173013608,0.46520013351440337,4.736793761171431,-49.10883499425223,0.14885272855154036,5,0.17833352088928134,0.19166660308837802,-0.30083322525024503,-0.6141663789749154,-0.1050000190734881,4,0.013633350050262782,-3.750089407052428,4.883333206176758,1.1290221358793404,4.883333206176758,1.3636316346621515,5.0133328437805185,0.013633350050262782
4708,2002-05-28,4.896667003631592,5.0,4.883333206176758,4.883333206176758,368400.0,0.0013634227664687248,-16.49940993455638,2.666952789699097,41.98113165108849,48.1347258229648,0.19844447181679747,0.2414247451959124,-0.16200328787113172,-0.7696644626699962,19.39213073381278,0.11666679382324219,0.04996855884843132,-0.21716620922088659,-0.5245148928907586,0.09018247444898542,-0.3708405510558226,-0.06349186738595058,0.4489289963684078,7.027145731425363,-45.00541481725732,0.15367434183493608,5,0.17166638374328613,0.1849994659423828,-0.30750036239624023,-0.6208335161209106,-0.25500011444091797,1,0.007487933407699154,-1.4000076293654276,4.889999866485597,-3.750089407052428,4.883333206176758,1.1290221358793404,4.883333206176758,0.007487933407699154
4709,2002-05-29,4.936666965484619,4.936666965484619,4.8883328437805185,4.896667003631592,610200.0,0.008168813975580003,1.4167083899577555,2.999892715373887,40.00000930413448,46.130948217248026,0.12363166475559417,0.19183306313400905,-0.1950460431244867,-0.791245760462191,17.605896749359758,0.048334121704100674,0.012102322930548581,-0.1648329496383667,-0.48013254940922323,0.15046665013248983,-0.32248274952379496,-0.007183149752938434,0.39951711451538063,49.33357238769531,0.12327373461050684,0.15764979988542815,5,0.10499954223632812,0.14499950408935547,-0.323333740234375,-0.6366668939590454,-0.16666698455810547,2,0.01114108541717762,-16.49940993455638,4.896667003631592,-1.4000076293654276,4.889999866485597,-3.750089407052428,4.883333206176758,0.01114108541717762
4710,2002-05-30,4.908332824707031,4.991666793823242,4.8883328437805185,4.936666965484619,400800.0,-0.00573952850692383,-2.02437424550097,-0.7083541949789,23.865905760237723,42.29771467542514,0.11872737763288477,0.19968944801777955,-0.16262698158645428,-0.7462537334455472,15.281371473232324,0.10333395004272372,-0.008140957922688763,-0.1736670732498169,-0.48593582074809927,0.13860167424846548,-0.32980144699895764,-0.017532699500676152,0.41862757369296855,26.666259765625,-15.970372555528456,0.15613437374914105,5,0.13333368301391602,0.17333364486694336,-0.2949995994567871,-0.5966662168502808,-0.061666011810302734,3,0.018675827122305977,1.4167083899577555,4.936666965484619,-16.49940993455638,4.896667003631592,-1.4000076293654276,4.889999866485597,0.018675827122305977
4711,2002-05-31,4.966667175292969,4.983333110809326,4.891666889190674,4.9166669845581055,286200.0,0.011884758566554465,1.200022888532845,-1.764662324767338,32.03295276566597,39.60277360337984,0.032160397397280605,0.12436641221395028,-0.21342785576771917,-0.7871291433611134,12.831225962746917,0.09166622161865234,-0.04041664082152607,-0.10049943923950178,-0.40457712473856056,0.203578246259557,-0.2525382819890307,0.05153940351002717,0.3512540151390313,73.333740234375,33.97380116546107,0.1520388427495293,5,0.0666663646697998,0.11499929428100586,-0.30333399772644043,-0.6466671228408813,-0.04166698455810547,4,0.04731536227075339,-2.02437424550097,4.908332824707031,1.4167083899577555,4.936666965484619,-16.49940993455638,4.896667003631592,0.04731536227075339
4712,2002-06-03,4.868332862854004,4.96999979019165,4.841667175292969,4.9633331298828125,1494000.0,-0.01979885282592231,1.369211944082538,-1.899998092658643,34.21058410395503,37.89866871712473,0.09064528425942875,0.20775586089661857,-0.10559223709761945,-0.6694152166073177,10.493235745385604,0.12833261489868164,-0.07712447784737897,-0.18258373737335187,-0.49294379702814073,0.12777632228143698,-0.3377637672007463,-0.027403707545957445,0.4407299037693564,16.841540982026697,-19.746670582720153,0.15518002982739454,6,0.14416718482971191,0.2133336067199707,-0.15458309650421143,-0.5166662931442261,-0.03499984741210849,0,0.0462170338329464,1.200022888532845,4.966667175292969,-2.02437424550097,4.908332824707031,1.4167083899577555,4.936666965484619,0.0462170338329464
4713,2002-06-04,4.8400001525878915,4.858333110809326,4.766666889190674,4.833333015441895,433200.0,-0.005819797262076043,3.2307760024650705,-0.0701801937459218,19.33854576162608,35.53694560212266,0.07514729999862535,0.24524979894748355,-0.06251855571897824,-0.6218039534177526,10.306984371317135,0.10166597366333008,-0.11584122320648316,-0.20874979496002144,-0.524592413241594,0.10709282332155112,-0.3666711041008073,-0.0508284858192356,0.4503667903822528,32.59257532440875,0.6254287025329823,0.15792130914078628,6,0.0433332920074454,0.2308332920074454,-0.08250045776367276,-0.4883335828781137,-0.1766672134399423,1,-0.011363699058227317,1.369211944082538,4.868332862854004,1.200022888532845,4.966667175292969,-2.02437424550097,4.908332824707031,-0.011363699058227317
4714,2002-06-05,4.841667175292969,4.883333206176758,4.816667079925537,4.833333015441895,568800.0,0.00034442616787644376,-2.2000228885328452,1.2500357602630623,20.867390215498375,33.61123673749231,0.05204140322627282,0.23806793275167948,-0.04912130947063176,-0.6043861901075598,10.421435907354647,0.0666661262512207,-0.15371277307181241,-0.19583277702331525,-0.5247463509577317,0.1330807969111012,-0.3602895639905235,-0.03137599005610703,0.4172777644504073,33.33347461847713,3.1935109507633612,0.16445678696720822,6,0.041666269302368164,0.22916626930236816,-0.07958400249481201,-0.4900006055831909,0.5083327293395996,2,-0.0413081442530574,3.2307760024650705,4.8400001525878915,1.369211944082538,4.868332862854004,1.200022888532845,4.966667175292969,-0.0413081442530574
4715,2002-06-06,4.695000171661377,4.843332767486572,4.681666851043701,4.841667175292969,1441800.0,-0.030292665381882022,1.155571591606293,-17.59829499942973,17.580067501585575,31.12734760877894,0.18906626045546737,0.368446468124775,0.10852975838932011,-0.4398257433910935,10.578852369947805,0.1616659164428711,-0.18369886937357371,-0.320166444778442,-0.6786293774567023,0.03829648789981821,-0.4993979111175726,-0.14093497843931146,0.5344080850488373,4.419891249367729,-23.58629311698119,0.17923146633913012,6,0.14583325386047363,0.33333325386047363,0.14499998092651367,-0.28166663646698,0.3216667175292969,3,0.015974399685399154,-2.2000228885328452,4.841667175292969,3.2307760024650705,4.8400001525878915,1.369211944082538,4.868332862854004,0.015974399685399154
4716,2002-06-07,4.519999980926514,4.599999904632568,4.449999809265137,4.599999904632568,1089000.0,-0.03727373468293982,2.750005960470162,0.5454527720972876,12.734238713465757,26.956758419695273,0.3431986434585639,0.5039127762887876,0.292706963456526,-0.24843337231422957,10.12231844203011,0.24500036239624023,-0.19213023057443834,-0.4536666393280031,-0.8400087632412134,-0.06732451541479278,-0.6468377012846078,-0.2604955773713984,0.6655889633303795,13.46157196710924,-10.81615440715304,0.19317106195660505,6,0.2049999237060547,0.3924999237060547,0.3966667652130127,-0.04249989986419678,0.24833297729492276,4,0.0722714233072308,1.155571591606293,4.695000171661377,-2.2000228885328452,4.841667175292969,3.2307760024650705,4.8400001525878915,0.0722714233072308
4717,2002-06-10,4.5416669845581055,4.585000038146973,4.516666889190674,4.516666889190674,552600.0,0.004793584894474012,-4.466631062961338,-0.31250149011754047,15.027999681520143,23.961965978632122,0.2982930995038684,0.44881291155341163,0.2862995991293742,-0.2530166061415091,9.641112853362424,0.06833314895629883,-0.18580458653092702,-0.3961663246154785,-0.80369913784061,0.011366488609652947,-0.5999327312280442,-0.19239991800291278,0.5703630461996116,21.15396042545606,1.1351212810282512,0.2037664066125657,6,0.17916631698608398,0.3708329200744629,0.3749997615814209,-0.06416690349578857,0.2716660499572754,0,0.08440363581920685,2.750005960470162,4.519999980926514,1.155571591606293,4.695000171661377,-2.2000228885328452,4.841667175292969,0.08440363581920685
4718,2002-06-11,4.448332786560059,4.5416669845581055,4.441667079925537,4.5416669845581055,438000.0,-0.020550647662056165,1.1428352474761925,-3.733353678307807,16.167836672413344,21.313946797329773,0.35910704180504993,0.5166555086596931,0.38923410376128764,-0.14416547125762325,9.879946699258463,0.09999990463256836,-0.187038654829629,-0.45650050640106166,-0.9101766669739568,-0.0028243458281664857,-0.6833385866875092,-0.22966242611461407,0.5974942220484003,1.5092184431481657,-18.254326400241204,0.22683808028644764,6,0.26833415031433105,0.46000075340270996,0.4683339595794678,0.0291672945022583,0.3516674041748047,1,0.0865493314810113,-4.466631062961338,4.5416669845581055,2.750005960470162,4.519999980926514,1.155571591606293,4.695000171661377,0.0865493314810113
4719,2002-06-12,4.323332786560059,4.418333053588867,4.300000190734863,4.418333053588867,1075200.0,-0.028100415593380945,1.4912111629774631,1.0178505742428576,16.265225669090597,20.469426787202316,0.4335484807140082,0.6000959034382136,0.5232245948070364,-0.005282355445864972,10.728920599470257,0.1483325958251953,-0.2134016701145871,-0.535583806037903,-1.0297974702272894,-0.04137014184851662,-0.7826906381325962,-0.2884769739432098,0.6499950306064495,4.294348769714538,-16.923698879588216,0.2471068320946932,6,0.31833386421203613,0.514167308807373,0.5933339595794678,0.1541672945022583,0.45166730880737305,2,0.07864306759934125,1.1428352474761925,4.448332786560059,-4.466631062961338,4.5416669845581055,2.750005960470162,4.519999980926514,0.07864306759934125
4720,2002-06-13,4.483333110809326,4.491666793823242,4.316667079925537,4.323332786560059,746400.0,0.0370085607905688,-1.0192460584919518,-1.6842092054409477,29.79807734452173,20.22110729596407,0.2312393351928277,0.4043848296700334,0.37382948988961573,-0.14660254596000222,11.334827153382383,0.17499971389770508,-0.22792361601549693,-0.33975014686584437,-0.8337602844469494,0.15425999071526064,-0.5867552156563969,-0.09274507807529186,0.39572883865675124,61.11103163817562,35.97514203226242,0.2470050687905524,6,0.15166687965393066,0.35416698455810547,0.4379168748855591,-0.005833029747009277,0.35500001907348633,3,0.1933085881425376,1.4912111629774631,4.323332786560059,1.1428352474761925,4.448332786560059,-4.466631062961338,4.5416669845581055,0.1933085881425376
4721,2002-06-14,4.498332977294922,4.566667079925537,4.466667175292969,4.516666889190674,556800.0,0.0033456952929575845,-1.4490117653928123,-0.1145867171318303,30.38405820982983,19.79593775217238,0.1596039904668718,0.35480777700779864,0.3696666058489768,-0.14496064707168266,11.773702302822423,0.09999990463256836,-0.24528906158947272,-0.2912502765655516,-0.7774901770853591,0.1949896239542559,-0.5343702268254553,-0.04813032630564784,0.29966032594878556,69.59048868305871,40.14446854491259,0.24311995025990393,6,0.09333372116088867,0.33916711807250977,0.4229170083999634,0.009167075157165527,0.26000022888183594,4,0.11522799990841337,-1.0192460584919518,4.483333110809326,1.4912111629774631,4.323332786560059,1.1428352474761925,4.448332786560059,0.11522799990841337
4722,2002-06-17,4.591667175292969,4.599999904632568,4.498332977294922,4.498332977294922,330000.0,0.02074861920385751,-1.178556831650795,-5.090795599365393,35.94477681273045,21.64107453562842,0.025588534822266418,0.22648682454380165,0.2887460375488047,-0.22421465966864318,12.016396285176029,0.10166692733764648,-0.24581023549877834,-0.16833279132842982,-0.6247876547008753,0.28812207204401563,-0.3965602230146521,0.05989464035779246,0.13660709219950018,97.22242090456095,62.25793622150336,0.22822743168622261,6,-4.76837158203125e-07,0.24166631698608398,0.359582781791687,-0.05416715145111084,0.24166584014892667,0,0.03847530236491847,-1.4490117653928123,4.498332977294922,-1.0192460584919518,4.483333110809326,1.4912111629774631,4.323332786560059,0.03847530236491847
4723,2002-06-18,4.75,4.768332958221436,4.574999809265137,4.574999809265137,340800.0,0.03448264402938328,-1.209519294172794,1.8749846732333346,42.243785918671975,24.016229613758824,-0.1641114540385038,0.0369708346971418,0.14089288581186032,-0.37112933620954003,11.873748058208234,0.19333314895629972,-0.2582094815962934,0.01100003719329834,-0.40267345650719744,0.4246735308937941,-0.19583670965695,0.21783678404354667,-0.4499998092651367,96.08548461816478,60.33866454202409,0.20683674685024797,6,-0.17833352088928223,0.052500009536743164,0.20124995708465576,-0.20416653156280518,0.03499984741210849,1,0.013333270424290777,-1.178556831650795,4.591667175292969,-1.4490117653928123,4.498332977294922,-1.0192460584919518,4.483333110809326,0.013333270424290777
4724,2002-06-19,4.646667003631592,4.849999904632568,4.633333206176758,4.775000095367432,442800.0,-0.021754315024928084,-1.7956869501015198,-0.7333311535087003,39.76538187086489,26.481264543678748,-0.10208327835823905,0.11744727224898899,0.2514104988741428,-0.2573953826888262,12.35647278509591,0.21666669845581055,-0.27117155009327476,-0.07399966716766393,-0.4685392418498253,0.32053990751449746,-0.2712694545087446,0.12327012017341676,-0.3373001575469967,61.875044703526214,23.947713523540514,0.19726978734108047,6,-0.07166695594787598,0.13416647911071777,0.30458295345306396,-0.08833348751068115,0.18666601181030362,2,0.032998531416913224,-1.209519294172794,4.75,-1.178556831650795,4.591667175292969,-1.4490117653928123,4.498332977294922,0.032998531416913224
4725,2002-06-20,4.658332824707031,4.7150001525878915,4.633333206176758,4.6483330726623535,389400.0,0.002510578241634809,-3.0833998927103026,-0.07792029249370203,37.48306230439379,29.23113383155964,-0.13354056140604342,0.09281961326068355,0.24844875785286202,-0.2599238598747906,12.362307323147919,0.0816669464111337,-0.27359243142913137,-0.05108382701873815,-0.43886723346814627,0.33669957943066997,-0.2449755302434422,0.1428078762059659,-0.32734065628051745,49.99981341125279,15.867443720219,0.19389170322470412,6,-0.08333277702331543,0.12250065803527832,0.2929171323776245,-0.06916630268096924,0.4416670799255371,3,0.02504485511245913,-1.7956869501015198,4.646667003631592,-1.209519294172794,4.75,-1.178556831650795,4.591667175292969,0.02504485511245913
4726,2002-06-21,4.803332805633545,4.803332805633545,4.658332824707031,4.675000190734863,433200.0,0.031127011826518114,1.2597526130203283,12.83357970530733,47.45762648641612,32.8344256987703,-0.26163712591544996,-0.06164149009015851,0.1212707578755623,-0.39218936844703656,12.382236989909803,0.14499998092651367,-0.27685488873173103,0.09791617393493635,-0.28391849181687245,0.47975083968674515,-0.09300115894096805,0.28883350681084075,-0.45158032775878887,86.72974471829792,48.327808059241555,0.19091733287590443,6,-0.2283327579498291,-0.049166202545166016,0.14791715145111084,-0.19916629791259766,0.09833431243896484,4,0.007286674828822504,-3.0833998927103026,4.658332824707031,-1.7956869501015198,4.646667003631592,-1.209519294172794,4.75,0.007286674828822504
4727,2002-06-24,4.956666946411133,4.966667175292969,4.788332939147949,4.820000171661377,744000.0,0.031922447804938914,1.2765990473436715,1.0649418688901027,54.15676749774377,37.0554180126959,-0.3910342199824859,-0.22105881572538433,-0.022569513408649655,-0.5322205388832444,12.700347922336041,0.17833423614501953,-0.25867691848989605,0.2479169607162479,-0.14178539721942318,0.637619318651919,0.05306578174841281,0.442768139684083,-0.5849845714660642,97.44675463180526,55.90124800440027,0.1948511789678355,6,-0.3233332633972168,-0.2025003433227539,-0.005416989326477051,-0.2650003433227539,-0.16499996185302734,0,-0.04001352973251071,1.2597526130203283,4.803332805633545,-3.0833998927103026,4.658332824707031,-1.7956869501015198,4.646667003631592,-0.04001352973251071
4728,2002-06-25,4.933332920074463,5.025000095367432,4.933332920074463,4.956666946411133,714000.0,-0.004707604240701491,-6.856953101052416,-0.17073664304580075,53.216336110361006,41.16109695061484,-0.3259445238615317,-0.2053662628981776,0.009645706905138773,-0.5011992769497704,13.766360204242872,0.09166717529296875,-0.2143305996302063,0.2227496385574339,-0.1709989123226645,0.6164981894375323,0.02587536311738514,0.41962391399748267,-0.52595145710852,76.59562811592615,32.60638069067343,0.196874275440049,6,-0.2624993324279785,-0.1874992847442627,0.05958354473114014,-0.22916650772094727,-0.13499975204467773,1,-0.020270252637046404,1.2765990473436715,4.956666946411133,1.2597526130203283,4.803332805633545,-3.0833998927103026,4.658332824707031,-0.020270252637046404
4729,2002-06-26,4.991666793823242,5.039999961853027,4.866666793823242,4.9166669845581055,565800.0,0.011824434858513255,1.0194216827310352,-3.214182078267089,61.0972321265811,44.6387808152881,-0.31235261545814463,-0.27338501083328914,-0.047274173438703215,-0.5457869436360632,14.740496272388249,0.17333316802978516,-0.16930854628837366,0.27833352088928187,-0.1227631300038512,0.6794301717824149,0.0777851954427149,0.47888184633584885,-0.5348758402651805,88.11479734816062,37.50427355721386,0.20054832544656662,6,-0.23833322525024414,-0.2500002384185791,0.041666507720947266,-0.2050004005432129,-0.3766670227050781,2,-0.04140239221633668,-6.856953101052416,4.933332920074463,1.2765990473436715,4.956666946411133,1.2597526130203283,4.803332805633545,-0.04140239221633668
4730,2002-06-27,5.0,5.0,4.945000171661377,4.958333015441895,612600.0,0.001669423565505035,1.6399716188688747,0.5555612069732725,70.51277819008482,49.09752747976088,-0.26785734937816397,-0.2893328720941515,-0.05138088622452841,-0.5409842880286266,15.62750949894831,0.05499982833862305,-0.1173333017099818,0.28208336830139125,-0.13033078981301394,0.6944975264157964,0.07587628924418865,0.48829044735859384,-0.48488814561244187,89.51967356892808,32.7968750387312,0.20620707905720276,6,-0.2308335304260254,-0.3299999237060547,0.10000002384185791,-0.2025001049041748,-0.4099998474121085,3,-0.03333339691162096,1.0194216827310352,4.991666793823242,-6.856953101052416,4.933332920074463,1.2765990473436715,4.956666946411133,-0.03333339691162096
4731,2002-06-28,5.201666831970215,5.201666831970215,4.983333110809326,4.983333110809326,1608600.0,0.04033336639404306,1.0,5.239969330068089,74.44439734949631,53.375263094957084,-0.40148476078857165,-0.49802544971717655,-0.24719664856078793,-0.7283422712971248,16.891726574440614,0.21833372116088867,-0.04602289957924288,0.4720002174377438,0.01841055566815797,0.9255898792073296,0.24520538655295088,0.6987950483225367,-0.6340661668361101,100.0,37.17610420067918,0.2267948308847931,6,-0.31333351135253906,-0.4508333206176758,-0.12208342552185059,-0.40416693687438965,-0.5349998474121094,4,-0.019545067114407733,1.6399716188688747,5.0,1.0194216827310352,4.991666793823242,-6.856953101052416,4.933332920074463,-0.019545067114407733
4732,2002-07-01,5.093332767486572,5.199999809265137,5.091667175292969,5.199999809265137,612600.0,-0.020826798021319926,1.0312297438052365,-0.4885504685735751,73.62633562226452,56.862213062022924,-0.23971440766567476,-0.3920724325260476,-0.13441838997215427,-0.6035228678515505,18.370746456789405,0.1099996566772461,0.006487913454909844,0.35241615772247314,-0.12612889719466303,0.8309612126396093,0.11314363026390506,0.5916886851810412,-0.44964416233213456,67.66147697090298,-2.7977606423893917,0.23927252745856795,7,-0.17583274841308594,-0.3424992561340332,-0.012916088104248047,-0.29583287239074707,-0.39333295822143555,0,-0.037630694510589535,1.0,5.201666831970215,1.6399716188688747,5.0,1.0194216827310352,4.991666793823242,-0.037630694510589535
4733,2002-07-02,4.7849998474121085,5.150000095367432,4.783332824707031,5.093332767486572,688200.0,-0.06053657480279229,-1.3529427964254077,2.8906109603615686,64.90849972313703,59.65589282338649,0.08281413961223016,-0.09283074821281811,0.17433020790591325,-0.28299136858862095,18.785537531992166,0.3666672706604004,0.05431931324188888,0.04683325290679807,-0.42994321181531614,0.5236097176289123,-0.19155497945425903,0.2852214852678552,-0.0743538550397771,0.3984908413215553,-75.19029120881947,0.23838823236105697,7,0.13250017166137784,-0.034166336059569424,0.2900000810623178,0.012500047683716708,0.13166713714599698,1,0.0013933411407740515,1.0312297438052365,5.093332767486572,1.0,5.201666831970215,1.6399716188688747,5.0,0.0013933411407740515
4734,2002-07-03,4.641666889190674,4.7849998474121085,4.508333206176758,4.7849998474121085,688800.0,-0.029954642171818202,2.860474864516937,0.46486427134286895,55.16867259833008,61.620960633823856,0.2518477212266861,0.03662839527611972,0.31642187280938217,-0.12816946295318488,19.769947077866966,0.2766666412353507,0.08966553330395843,-0.08649969100952148,-0.5625248682332593,0.38952548621421634,-0.3245122796213904,0.15151289760234743,0.559999942779541,19.23081155357607,-55.785568242126004,0.23801258861186905,7,0.2133331298828125,0.10916662216186523,0.43333303928375244,0.15583300590515137,0.27500009536743164,2,0.03375215899356099,-1.3529427964254077,4.7849998474121085,1.0312297438052365,5.093332767486572,1.0,5.201666831970215,0.03375215899356099
4735,2002-07-05,4.769999980926514,4.841667175292969,4.65500020980835,4.65500020980835,382800.0,0.02764806152606436,-2.2463884696399252,-0.8023260842806388,58.257351042098755,62.8209300288997,0.15759298745778505,-0.09043442560517168,0.1847132351153391,-0.24415071854390646,19.86200454299286,0.20000028610229492,0.11093197533257904,0.03808341026306117,-0.4380233067897237,0.514190127315846,-0.19996994826333125,0.2761367687894536,0.41780017852783224,37.74038428473769,-36.39414937670793,0.2380533585263926,7,0.08500003814697266,-0.01916646957397461,0.29166650772094727,0.027499914169311523,0.21500015258788974,4,-0.03249480302476704,2.860474864516937,4.641666889190674,-1.3529427964254077,4.7849998474121085,1.0312297438052365,5.093332767486572,-0.03249480302476704
4736,2002-07-08,4.8466668128967285,4.851666927337647,4.771667003631592,4.771667003631592,597000.0,0.016072711169135667,-1.1333367241839942,0.6521735524853631,57.83007985971911,63.22907584689697,0.098028231732318,-0.14901338128251318,0.10801742590934538,-0.30813400730010265,18.79864507101893,0.0816669464111337,0.1486239603057653,0.09841690063476527,-0.3694206880847215,0.566254489354252,-0.13550189372497812,0.33233569499450866,0.32754400749206525,48.915706672733414,-21.377242090335592,0.23391879435974325,7,0.008333206176757812,-0.09583330154418945,0.21499967575073242,-0.04916691780090332,0.0733332633972168,0,-0.05295735610004393,-2.2463884696399252,4.769999980926514,2.860474864516937,4.641666889190674,-1.3529427964254077,4.7849998474121085,-0.05295735610004393
4737,2002-07-09,4.925000190734863,4.994999885559082,4.824999809265137,4.8383331298828125,390600.0,0.016162319561496163,-1.9999915852539991,1.1555637501112623,55.651241172101074,63.49962085375697,0.016461657526584794,-0.20781046747388388,0.031907971042620886,-0.37317297275259165,17.431088251692383,0.1700000762939453,0.19350386134332886,0.15758361816406286,-0.3060085306984952,0.6211757670266209,-0.07421245626721618,0.3893796925953419,0.23589307736969012,64.93509195770444,-2.0087208571691235,0.2317960744312788,7,-0.07000017166137695,-0.17416667938232422,0.1324998140335083,-0.12750029563903809,0.06999969482421875,1,-0.05245344084711834,-1.1333367241839942,4.8466668128967285,-2.2463884696399252,4.769999980926514,2.860474864516937,4.641666889190674,-0.05245344084711834
4738,2002-07-10,4.833333015441895,4.929999828338623,4.833333015441895,4.925000190734863,172200.0,-0.018612623704140407,-1.1090823970037669,-1.0576933657581025,56.07372494551809,62.941453389194415,0.10331699138221317,-0.09045903916732634,0.12160969350624473,-0.2682102774853252,15.665242886642295,0.09666681289672763,0.21274509164541566,0.046666431427002664,-0.3924662636477434,0.4857991265017487,-0.1728999161103708,0.26623277896437614,0.31450905142410246,66.78078098086073,-0.7709763657743025,0.21956634753737306,7,0.02166700363159091,-0.08249950408935636,0.2137502431869498,-0.035833120346070224,0.15000009536743075,2,-0.027586182402655868,-1.9999915852539991,4.925000190734863,-1.1333367241839942,4.8466668128967285,-2.2463884696399252,4.769999980926514,-0.027586182402655868
4739,2002-07-11,4.663332939147949,4.708333015441895,4.566667079925537,4.708333015441895,592200.0,-0.035172431891371314,5.296253125926973,0.4909071993341801,50.14749577880191,60.6786442323852,0.2479160368942388,0.1120646346562415,0.28085841319133387,-0.08489005037703645,13.651623144252722,0.2666659355163583,0.2053122239111742,-0.1403336524963379,-0.5271509528636491,0.24648364787097332,-0.33374230267999305,0.05307499768731727,0.4717189505042638,22.567932680158393,-45.254077845140486,0.19340865018365558,7,0.1916670799255371,0.08750057220458984,0.3137505054473877,0.13416695594787598,0.33500003814697266,3,0.054324674801461637,-1.1090823970037669,4.833333015441895,-1.9999915852539991,4.925000190734863,-1.1333367241839942,4.8466668128967285,0.054324674801461637
4740,2002-07-12,5.349999904632568,5.458333015441895,5.066667079925537,5.141666889190674,2512800.0,0.1472481108350976,-1.186046697308509,-4.629614716229299,62.22056028223039,59.3204401138001,-0.42899584324872997,-0.5337082405149545,-0.4125098173725963,-0.7547739890513858,12.23853124404016,0.7950000762939462,0.21788126104213568,0.5029999732971193,0.07526611686361129,0.9307338297306273,0.28913304508036486,0.7168669015138738,-0.8416666984558105,87.85048228330132,21.494018752783262,0.21386692821675418,7,-0.3666667938232422,-0.47083330154418945,-0.37291646003723145,-0.5525000095367432,-0.4249997138977051,4,-0.08099680893437766,5.296253125926973,4.663332939147949,-1.1090823970037669,4.833333015441895,-1.9999915852539991,4.925000190734863,-0.08099680893437766
4741,2002-07-15,5.016666889190674,5.324999809265137,4.983333110809326,5.324999809265137,1708200.0,-0.06230523764182894,1.2162193928127913,-1.4800002746586223,51.2413772283653,56.833222514477974,-0.13931528130096194,-0.16817427924066664,-0.0887612536500626,-0.407171017929878,11.208492209777917,0.3666667938232422,0.20575183634547756,0.1437502622604372,-0.25699297519754083,0.5444934997184152,-0.056621356468551376,0.34412188098942575,-0.4893336868286129,50.46730971106849,-11.462532841687683,0.20037161872898895,7,-0.033333778381347656,-0.13750028610229492,-0.08208346366882324,-0.21916699409484863,-0.043334007263183594,0,-0.00631230982158737,-1.186046697308509,5.349999904632568,5.296253125926973,4.663332939147949,-1.1090823970037669,4.833333015441895,-0.00631230982158737
4742,2002-07-16,4.768332958221436,5.016666889190674,4.716667175292969,5.016666889190674,880800.0,-0.04950177806390099,1.4160992638164034,0.805408423172149,46.87697428510573,54.829719688030046,0.06489351515151931,0.09915748284527748,0.1491615976319869,-0.1440567049104926,10.039222621022715,0.2999997138977051,0.174258422183458,-0.11341695785522354,-0.49540700347390576,0.2685730877634587,-0.30441198066456465,0.07757806495411756,-0.22237975959777856,22.61675255981556,-35.91061678462464,0.19099502280934122,7,0.21500015258788974,0.11083364486694247,0.050416946411131924,0.02916693687438876,0.22333383560180575,1,0.03180715763797659,1.2162193928127913,5.016666889190674,-1.186046697308509,5.349999904632568,5.296253125926973,4.663332939147949,0.03180715763797659
4743,2002-07-17,4.813333034515381,4.9166669845581055,4.735000133514403,4.7916669845581055,765000.0,0.009437276441939035,-1.691365699450731,-0.08724562878988652,46.60747599290786,53.87847562076091,0.027195004714603677,0.06234172979255703,0.10405244625510512,-0.17532831693467443,9.948417726284406,0.18166685104370206,0.11415950170553923,-0.0715835332870487,-0.4500082881394407,0.3068412215653433,-0.26079591071324515,0.11762884413914776,-0.24913223955535813,27.66349422634397,-26.000913004117024,0.18921237742619607,7,0.19916701316833496,0.06583356857299805,0.003333568572998047,-0.015833139419555664,0.15666675567626953,2,0.037742422920044705,1.4160992638164034,4.768332958221436,1.2162193928127913,5.016666889190674,-1.186046697308509,5.349999904632568,0.037742422920044705
4744,2002-07-18,4.800000190734863,4.864999771118164,4.800000190734863,4.813333034515381,488400.0,-0.0027699815668084105,-8.75029505382497,-0.6153795365010895,46.202536459018035,52.53905177819639,0.07302914625225121,0.09249307084819058,0.11120873429445677,-0.1475398769280254,10.342249933144675,0.06499958038330078,0.058404069942959325,-0.09258303642272914,-0.4566239637365106,0.2714578908910523,-0.2746035000796194,0.08943742723416115,-0.21791675136520272,11.235924715794008,-36.32771038025284,0.18202046365689054,7,0.21249985694885254,0.07916641235351562,0.01250004768371582,-0.002500295639038086,0.04999971389770508,3,0.03819435683113914,-1.691365699450731,4.813333034515381,1.4160992638164034,4.768332958221436,1.2162193928127913,5.016666889190674,0.03819435683113914
4745,2002-07-19,4.775000095367432,4.858333110809326,4.716667175292969,4.7916669845581055,628200.0,-0.0052083529945868845,-1.1249986588894174,1.2500625871749937,41.31614779100563,50.70417043722823,0.11042551974736536,0.13352777240027613,0.12719658549548818,-0.10709815799230249,10.668309458728888,0.14166593551635742,0.03410250073796117,-0.12341649532318133,-0.47518481436545734,0.22835182371909468,-0.2993006548443189,0.05246766419795623,-0.1753916644763267,9.588984186755251,-30.047105835574502,0.17588415952113795,7,0.23749995231628418,0.11249995231628418,-0.03541672229766846,0.022499799728393555,0.22499990463256836,4,0.046771283239169126,-8.75029505382497,4.800000190734863,-1.691365699450731,4.813333034515381,1.4160992638164034,4.768332958221436,0.046771283239169126
4746,2002-07-22,4.8383331298828125,4.876667022705078,4.769999980926514,4.775000095367432,972600.0,0.013263462460833209,-1.9091039137530805,-3.7999313363659772,44.71320663765307,49.488833266734,0.05116676749028315,0.07689369946488167,0.048685205942231136,-0.15457097538454256,10.980018805582024,0.10666704177856445,0.04131731673653327,-0.06183347702026332,-0.4119544662693695,0.28828751222884286,-0.2368939716448164,0.11322701760428977,-0.22155020730069186,40.55535687321682,4.279874610574666,0.17506049462455325,7,0.17416691780090332,0.12416696548461914,-0.10208308696746826,-0.017499685287475586,0.15833377838134766,0,0.01791258653042549,-1.1249986588894174,4.775000095367432,-8.75029505382497,4.800000190734863,-1.691365699450731,4.813333034515381,0.01791258653042549
4747,2002-07-23,4.758333206176758,4.875,4.636666774749756,4.8383331298828125,1320000.0,-0.01653460428591702,2.108687539649961,-1.2631626499220745,49.38931357727886,48.746120892485195,0.11738279310091038,0.14890768085509265,0.11521937770536184,-0.06042544237419367,10.595505370331598,0.23833322525024414,0.030852465755822678,-0.1319167137145998,-0.4865061635997989,0.22267273617059935,-0.3092114386571989,0.04537801122799934,-0.12471928173744207,43.45226437875828,2.5295868056318014,0.17729472494259949,7,0.254166841506958,0.2199997901916504,-0.04374980926513672,0.0625002384185791,0.23333358764648438,1,0.0451838209799269,-1.9091039137530805,4.8383331298828125,-1.1249986588894174,4.775000095367432,-8.75029505382497,4.800000190734863,0.0451838209799269
4748,2002-07-24,4.833333015441895,4.858333110809326,4.613333225250244,4.743332862854004,977400.0,0.015761781702841038,2.499989782085953,-1.125002980235092,54.531113564561394,49.233189535347364,0.04736379262665391,0.06960045614280386,0.03218337743832844,-0.12083296681894762,9.94416149261031,0.24499988555908203,0.01727574213308891,-0.05191690921783376,-0.40676850471211434,0.3029346862764468,-0.2293427069649736,0.12550888852930608,0.625,83.54407687808657,38.230224752261805,0.17742579774714018,7,0.20250010490417392,0.15000009536743075,-0.12083292007446378,-0.012499570846558505,0.2333340644836417,2,0.03275871492311633,2.108687539649961,4.758333206176758,-1.9091039137530805,4.8383331298828125,-1.1249986588894174,4.775000095367432,0.03275871492311633
4749,2002-07-25,4.7849998474121085,4.853332996368408,4.781667232513428,4.835000038146973,733800.0,-0.009999966456970433,-1.5294355245885085,-0.5555567329292631,50.36854702937525,47.916299173919015,0.128258074436145,0.1071504542735573,0.0674546292281395,-0.062032212406009535,9.685919335084723,0.07166576385498047,0.0007827345178421652,-0.08991672992706423,-0.44375532739522416,0.2639218675410957,-0.2668360286611442,0.08700256880701573,0.6564331722259542,65.18974162111036,18.136417947545226,0.17691929873408008,7,0.18416666984558194,0.19833326339721769,-0.09791660308837802,0.03583359718322843,0.28999996185302823,3,0.03866247621295038,2.499989782085953,4.833333015441895,2.108687539649961,4.758333206176758,-1.9091039137530805,4.8383331298828125,0.03866247621295038
4750,2002-07-26,4.833333015441895,4.849999904632568,4.7849998474121085,4.7849998474121085,471000.0,0.01010097587692238,-1.6896667390145588,-0.9666596730817097,49.667762520836895,47.74145309530475,-0.0011975643974793115,0.04815999145166128,0.007695129137099244,-0.09831293692537812,9.413721450476867,0.06500005722045987,-0.009128532270894496,-0.03325021266937167,-0.3825058912458328,0.31600546590708944,-0.20787805195760267,0.14137762661885933,0.5915380083084107,83.54407687808657,35.209205232409474,0.17462783928823059,7,-0.018332958221436435,0.15000009536743075,-0.15541625022888272,-0.012499570846558505,0.039999961853026456,4,0.0034483221283168053,-1.5294355245885085,4.7849998474121085,2.499989782085953,4.833333015441895,2.108687539649961,4.758333206176758,0.0034483221283168053
4751,2002-07-29,5.099999904632568,5.099999904632568,4.816667079925537,4.824999809265137,1126800.0,0.05517246346128135,1.0606016469082757,5.6896766046445295,53.98632574514218,48.53138103530879,-0.28474447551287163,-0.23875515850578033,-0.2665141154076025,-0.35508648090593375,8.17774135199316,0.28333282470703125,0.012717097310971148,0.23850002288818395,-0.09271410023190008,0.569714146008268,0.07289296132814194,0.40410708444822596,0.30864036314773635,100.0,51.543970179736576,0.16560706156004215,7,-0.2433333396911621,-0.11666679382324219,-0.42208313941955566,-0.27916646003723145,-0.10166692733764648,0,-0.01960782480441492,-1.6896667390145588,4.833333015441895,-1.5294355245885085,4.7849998474121085,2.499989782085953,4.833333015441895,-0.01960782480441492
4752,2002-07-30,4.90166711807251,5.150000095367432,4.869999885559082,5.141666889190674,830400.0,-0.03888878240564353,1.1818239241418773,-0.8727261377764137,51.48444885303179,49.073266908655896,-0.07320782152628702,-0.058517964489367635,-0.0786674000504437,-0.14940348643985768,6.940242267512484,0.2800002098083496,-0.056706970017023295,0.0497505187988283,-0.26384271818413474,0.36334375578179134,-0.10704609969265366,0.20654713729031027,0.49106700885719334,53.72679195928464,7.275237727605088,0.15679661849148158,7,-0.020000457763671875,0.0816659927368164,-0.2370837926864624,-0.08083367347717285,-0.10166692733764648,1,0.019381118281448506,1.0606016469082757,5.099999904632568,-1.6896667390145588,4.833333015441895,-1.5294355245885085,4.7849998474121085,0.019381118281448506
4753,2002-07-31,4.7916669845581055,4.908332824707031,4.775000095367432,4.876667022705078,495000.0,-0.022441371652683673,-1.2535017166067601,0.35416716337251347,52.86247046976524,49.8132595765167,0.03732042239708111,0.05481780157277072,0.01978207419228628,-0.034214883016678854,7.323547770938921,0.1333327293395996,-0.07780102447558956,-0.06058297157287562,-0.37389074146147205,0.2527247983157208,-0.21723685651717428,0.09607091337142304,0.5854791243380086,4.4445037841796875,-43.16810077649319,0.15665388494429824,7,0.08999967575073242,0.1916661262512207,-0.09791684150695801,0.029166460037231445,0.04166603088378995,2,0.041739087860168,1.1818239241418773,4.90166711807251,1.0606016469082757,5.099999904632568,-1.6896667390145588,4.833333015441895,0.041739087860168
4754,2002-08-01,4.798333168029785,4.836667060852051,4.766666889190674,4.7916669845581055,290400.0,0.0013912034148371166,-1.470607044884633,-0.07842565270562891,32.33722609951792,48.81560161079584,0.03396464986429759,0.06375943715923071,0.006455169391530902,-0.035068905666006955,6.687300190729531,0.07000017166137695,-0.0669308754340463,-0.06175010204315168,-0.36037957832846335,0.23687937424216,-0.2110648401858075,0.08756463609950416,0.5635366831934112,8.260771133015222,-32.84668411671612,0.14931473814265583,8,0.08333349227905273,0.18499994277954102,-0.08999955654144287,0.039166927337646484,0.17166662216186523,3,0.055922317708907876,-1.2535017166067601,4.7916669845581055,1.1818239241418773,4.90166711807251,1.0606016469082757,5.099999904632568,0.055922317708907876
4755,2002-08-02,4.614999771118164,4.798333168029785,4.550000190734863,4.798333168029785,455400.0,-0.03820772557710883,1.7090860855497583,-27.50200286123033,35.773289236835836,47.82227745514948,0.21480416145597392,0.24757870074006405,0.18505108329937237,0.15320263344192586,6.438372330928635,0.24833297729492188,-0.0627688200776948,-0.23733348846435565,-0.5533456796782321,0.07867870274952082,-0.3953395840712943,-0.07932739285741697,0.7318993475855731,10.833265119117915,-27.888544034363942,0.1580060956069384,8,0.2350003719329834,0.3683333396911621,0.1325002908706665,0.22250032424926758,0.31833314895629883,4,0.09967498612367631,-1.470607044884633,4.798333168029785,-1.2535017166067601,4.7916669845581055,1.1818239241418773,4.90166711807251,0.09967498612367631
4756,2002-08-05,4.5900001525878915,4.708333015441895,4.585000038146973,4.599999904632568,277800.0,-0.005417035703170869,-11.333309491452775,0.05454408314649509,42.49650196159,47.05640949785072,0.22447969885883357,0.26600161631433217,0.20492504443747794,0.18277903290278452,6.227086046956138,0.12333297729492276,-0.05709260509962277,-0.24949977397918577,-0.5866223537196884,0.08762280576131687,-0.41806106384943664,-0.0809384841089349,0.7250230089970904,6.666661368475325,-32.68401018171686,0.16856128987025132,8,0.25999999046325595,0.39333295822143466,0.12958312034606845,0.24749994277954013,0.3799996376037589,0,0.06172828219783044,1.7090860855497583,4.614999771118164,-1.470607044884633,4.798333168029785,-1.2535017166067601,4.7916669845581055,0.06172828219783044
4757,2002-08-06,4.6666669845581055,4.708333015441895,4.599999904632568,4.599999904632568,541200.0,0.01670301294586851,-2.249973178076144,-6.666873301226094,43.989085882038886,45.88507308868156,0.14912463892990147,0.1781211490747019,0.12370283114000724,0.10931843931441065,6.7113136963710325,0.1183328628540039,-0.033343151039781915,-0.15991628170013428,-0.5029888960213809,0.1831563326211123,-0.3314525888607571,0.01162002546048857,0.6177552581928714,32.55823856453549,-7.929124830188449,0.17153630716062315,8,0.183333158493042,0.3166661262512207,0.15291643142700195,0.17083311080932617,0.25,1,0.07107127931654245,-11.333309491452775,4.5900001525878915,1.7090860855497583,4.614999771118164,-1.470607044884633,4.798333168029785,0.07107127931654245
4758,2002-08-07,4.699999809265137,4.733333110809326,4.545000076293945,4.691667079925537,999600.0,0.0071427476649457144,4.022258956671012,0.12499016529457625,45.96771960696246,45.396092263969024,0.10604083883235571,0.1415442137757008,0.08589309870502593,0.07952466443325523,7.301115466860092,0.18833303451538086,-0.023776171468479212,-0.11991679668426514,-0.4675882429449043,0.22775464957637404,-0.2937525198145847,0.05391892644605445,0.555045551405196,53.14270766916801,8.585302529782254,0.17383572313031964,8,0.14750027656555176,0.28333330154418945,0.13416695594787598,0.13750028610229492,0.21666717529296875,2,0.021276677771900232,-2.249973178076144,4.6666669845581055,-11.333309491452775,4.5900001525878915,1.7090860855497583,4.614999771118164,0.021276677771900232
4759,2002-08-08,4.9166669845581055,4.920000076293945,4.699999809265137,4.699999809265137,679800.0,0.04609940086930453,-1.0307669284129723,26.00194563662375,54.947627229910275,45.9827438983105,-0.10056019853172327,-0.05815218258378696,-0.13411511256230568,-0.13334548842721716,6.488568900808042,0.2200002670288086,-0.016734137271124716,0.0840836763381958,-0.2579817523715544,0.426149105047946,-0.0869490380166793,0.2551163906930709,0.2957756590496441,99.11117553710938,48.05966106614247,0.17103271435487516,8,-0.06916689872741699,0.0666661262512207,-0.08250021934509277,-0.07916688919067383,0.018332958221435547,3,-0.01694928075827362,4.022258956671012,4.699999809265137,-2.249973178076144,4.6666669845581055,-11.333309491452775,4.5900001525878915,-0.01694928075827362
4760,2002-08-09,4.9166669845581055,4.9633331298828125,4.816667079925537,4.875,484200.0,0.0,1.1728420353638465,0.19230870805310046,52.862385001393925,45.857861593449584,-0.09777861313090508,-0.09726791633918808,-0.13661159966607705,-0.13084050852409312,5.359381778928811,0.1466660499572754,-0.028572698921132123,0.10575032234191895,-0.13952196785800464,0.3510226125418425,-0.0168858227580424,0.2283864674418803,0.2557291050108157,88.84473867786456,34.95917739672269,0.12263614509996172,8,-0.06916689872741699,0.08499956130981445,-0.11375021934509277,-0.07916688919067383,-0.09166717529296875,4,0.010847349597003175,-1.0307669284129723,4.9166669845581055,4.022258956671012,4.699999809265137,-2.249973178076144,4.6666669845581055,0.010847349597003175
4761,2002-08-12,4.985000133514403,4.99666690826416,4.863333225250244,4.911666870117188,998400.0,0.013898266685727023,1.7586237513873475,1.7599848939140357,58.35382739576669,46.621125875975686,-0.2057799381410197,-0.17717916727871152,-0.2085792489126339,-0.19491530194788975,4.5443003667892174,0.13333368301391602,-0.02399944984691693,0.17566680908203036,-0.06436591567069261,0.41569953383475333,0.05565044670566888,0.29568317145839185,0.14975219525801897,97.41695118526522,40.46792837682513,0.12001636237636167,8,-0.21416664123535067,0.016666412353516513,-0.1820833683013907,-0.14750003814697177,-0.28333330154418856,0,-0.010364536019283,1.1728420353638465,4.9166669845581055,-1.0307669284129723,4.9166669845581055,4.022258956671012,4.699999809265137,-0.010364536019283
4762,2002-08-13,4.920000076293945,5.0,4.920000076293945,4.980000019073486,549000.0,-0.013039128481353357,-1.6666666666666667,-0.818181818181838,53.217839486544996,46.660611322284545,-0.15411243986165513,-0.10565076793566686,-0.14487384004327453,-0.12452796626941076,4.639907649268313,0.07999992370605469,-0.022337581784253047,0.10308339595794713,-0.14104365108970018,0.34721044300559445,-0.01898012756587608,0.22514691948177035,0.17936711732976818,82.4175962372826,27.64162109527266,0.12206352352382355,8,-0.14750003814697266,0.08166646957397461,-0.11708331108093262,-0.08249998092651367,-0.3816671371459961,1,0.01016254331755384,1.7586237513873475,4.985000133514403,1.1728420353638465,4.9166669845581055,-1.0307669284129723,4.9166669845581055,0.01016254331755384
4763,2002-08-14,4.994999885559082,4.998332977294922,4.875,4.921667098999023,1177200.0,0.015243863435390637,2.083364129462955,-1.222214274928673,57.645639748257565,49.47265728325563,-0.22041529866219278,-0.1753320914374381,-0.21941009848954085,-0.19098848759996834,4.660653040033158,0.12333297729492188,-0.05175681098428253,0.16899986267089862,-0.08775773956482258,0.4257574649066198,0.04062106155303802,0.2973786637887592,0.07110528102484537,98.33329624602239,43.02086939869153,0.12837880111786043,8,-0.22249984741210938,0.006666660308837891,-0.19208312034606934,-0.1574997901916504,-0.45333290100097656,2,-0.015682262821955728,-1.6666666666666667,4.920000076293945,1.7586237513873475,4.985000133514403,1.1728420353638465,4.9166669845581055,-0.015682262821955728
4764,2002-08-15,4.983333110809326,5.0,4.958333015441895,4.994999885559082,791400.0,-0.002335690694104997,2.8461233741938923,-0.15909356915274075,55.610980486167364,51.67684519984802,-0.20087020898681285,-0.1572906176767983,-0.20745952579555116,-0.17076357410397325,4.685455808558907,0.04166698455810458,-0.061719874567096156,0.1481664419174198,-0.11761478044269502,0.4139476642775346,0.015275830737362384,0.2810570530974772,0.05150575035720273,90.90894903986454,37.54966140921999,0.13289061118005763,8,-0.21083307266235352,0.01833343505859375,-0.18041634559631348,-0.14583301544189453,-0.630000114440918,3,-0.01337781857420195,2.083364129462955,4.994999885559082,-1.6666666666666667,4.920000076293945,1.7586237513873475,4.985000133514403,-0.01337781857420195
4765,2002-08-16,4.998332977294922,5.039999961853027,4.966667175292969,4.966667175292969,453600.0,0.0030100067870357794,-3.6316708830261413,-2.7141864552254056,45.31488212877959,51.98999855175798,-0.17408255944046225,-0.1630613044533309,-0.2172672039880883,-0.1783618003151375,5.038967908115813,0.0733327865600586,-0.06699251495432446,0.1519996643066408,-0.12178385566068428,0.4257831842739659,0.015107904322978705,0.2888914242903029,-0.45333290100097656,76.41492373757413,27.759255972490536,0.13689175998366243,8,-0.20583295822143555,0.003333568572998047,-0.19541621208190918,-0.16083288192749023,-0.7899999618530265,4,-0.012670831415808603,2.8461233741938923,4.983333110809326,2.083364129462955,4.994999885559082,-1.6666666666666667,4.920000076293945,-0.012670831415808603
4766,2002-08-19,4.925000190734863,5.011666774749756,4.9166669845581055,5.0,579600.0,-0.014671448839678192,-1.0727327583516266,-2.3684797012408145,51.21526596376132,52.792907449727124,-0.0539009417778642,-0.08738289540169575,-0.13384566850567214,-0.09797865714307985,5.29250571685786,0.09499979019165039,-0.03144476228928461,0.07433352470397914,-0.20165146376265408,0.35031851317061236,-0.06365896952933792,0.2123260189372962,-0.370100116729736,30.303152905817416,-16.979426475408477,0.13799249423331675,8,-0.13250017166137695,0.009999752044677734,0.006249666213989258,-0.045833587646484375,-0.75,0,-0.02030464519734476,-3.6316708830261413,4.998332977294922,2.8461233741938923,4.983333110809326,2.083364129462955,4.994999885559082,-0.02030464519734476
4767,2002-08-20,4.97333288192749,4.991666793823242,4.908332824707031,4.921667098999023,459600.0,0.009813744024528726,-1.1276486952075433,-0.6888788576224203,60.111298838549324,54.36441625323678,-0.06052305824704973,-0.1252016347989553,-0.17201847168720263,-0.13611410879756214,5.147336028933488,0.08333396911621094,0.012384226804996956,0.11191623210906965,-0.16566995384898853,0.3895024180671278,-0.026876860869959884,0.2507093250880992,-0.40873081016540525,59.59569979481548,6.609591733861421,0.13879309297902911,8,-0.1033329963684082,-0.12583279609680176,-0.042083024978637695,-0.09416627883911133,-0.23333311080932617,1,-0.05462454583413834,-1.0727327583516266,4.925000190734863,-3.6316708830261413,4.998332977294922,2.8461233741938923,4.983333110809326,-0.05462454583413834
4768,2002-08-21,4.991666793823242,5.0,4.900000095367432,4.983333110809326,442800.0,0.0036864437452750476,6.999961853172862,0.16129984956299434,60.62273960572335,54.99498429499379,-0.03702685999062538,-0.13814831279352724,-0.17676107852117973,-0.1464623221651884,4.928175910139849,0.09999990463256836,0.04832021285364618,0.12233345508575422,-0.16085510428012562,0.40552201445163405,-0.019260824597185255,0.2639277347686937,-0.41755676425933874,65.47627562576422,6.550460903386622,0.1415942796829399,8,-0.06333327293395996,-0.1441667079925537,-0.06041693687438965,-0.11250019073486328,-0.31333398818969727,2,-0.09081813217906587,-1.1276486952075433,4.97333288192749,-1.0727327583516266,4.925000190734863,-3.6316708830261413,4.998332977294922,-0.09081813217906587
4769,2002-08-22,4.96999979019165,4.991666793823242,4.918333053588867,4.991666793823242,328800.0,-0.004340635007609617,5.769163053764387,-2.5999313383303773,73.7194040654609,57.3124308576679,-0.007821527285366336,-0.10741833992101402,-0.13744457889772388,-0.11653519751600072,4.697172106200035,0.073333740234375,0.07938099249110309,0.09141645431518519,-0.19225875228467793,0.3750916609150483,-0.05042114898474637,0.23325405761511675,-0.3865719619819643,49.999829700852516,-14.3893475494733,0.14183760329993178,8,-0.01833319664001465,-0.12249970436096191,-0.024166464805603027,-0.09083318710327148,-0.23333263397216886,3,-0.08618366674358102,6.999961853172862,4.991666793823242,-1.1276486952075433,4.97333288192749,-1.0727327583516266,4.925000190734863,-0.08618366674358102
4770,2002-08-23,4.849999904632568,4.991666793823242,4.849999904632568,4.949999809265137,368400.0,-0.024144847208223852,-1.8333404858975275,4.615308435484936,65.41501540486611,58.097007303123384,0.11368201015069612,0.014645069234583197,-0.0059837899564527675,0.01089797123324665,4.5502328379186014,0.14166688919067383,0.10492698532605615,-0.02941677570342982,-0.312629821890436,0.25379627048357634,-0.1710232987969329,0.11218974739007326,-0.257440633750015,0.0,-68.72921896038848,0.14160652309350322,8,0.09500002861022949,-0.002499818801879883,0.095833420753479,0.029166698455810547,0.06666707992553711,4,-0.10240555010934316,5.769163053764387,4.96999979019165,6.999961853172862,4.991666793823242,-1.1276486952075433,4.97333288192749,-0.10240555010934316
4771,2002-08-26,5.0,5.0,4.860000133514403,4.866666793823242,523800.0,0.030927855323080733,1.1000000000000134,-1.3333333333333333,68.18181345285139,59.759671077157435,-0.03795831747807199,-0.1509712686013014,-0.14302723324007793,-0.13080097111892197,4.391980288383836,0.15000009536743164,0.10430751154275253,0.12558331489563024,-0.1444572743980146,0.39562390418927507,-0.009436979751192176,0.26060360954245265,-0.3984919152980373,100.0,25.59263604154505,0.1350202946468222,8,-0.05500006675720215,-0.15249991416931152,-0.04999995231628418,-0.1208333969116211,-0.1599998474121085,0,-0.15833339691162096,-1.8333404858975275,4.849999904632568,5.769163053764387,4.96999979019165,6.999961853172862,4.991666793823242,-0.15833339691162096
4772,2002-08-27,4.99666690826416,5.0416669845581055,4.956666946411133,5.0,764400.0,-0.0006666183471679688,-1.0400086975429441,-0.024998211858951434,66.72935464545353,60.76897273240143,-0.02526304335734597,-0.14773032306148615,-0.1295179826501549,-0.11896876803263012,3.93912144347394,0.08500003814697266,0.1079720948680345,0.11750023365020734,-0.1578485030542911,0.3928489703547058,-0.020174134702041435,0.2551746020024561,-0.3863889860191758,76.52174994713339,-0.5516787719170821,0.13767436835224908,8,-0.05083346366882324,-0.14916682243347168,-0.009166836738586426,-0.11750030517578125,-0.23000001907348633,1,-0.16444296420285964,1.1000000000000134,5.0,-1.8333404858975275,4.849999904632568,5.769163053764387,4.96999979019165,-0.16444296420285964
4773,2002-08-28,4.991666793823242,5.0,4.958333015441895,4.993332862854004,630600.0,-0.0010006899664750657,4.555470786445301,0.49985693848354795,55.55554770637538,60.76281353464676,-0.02322813572312743,-0.13384054911943544,-0.11929432188084377,-0.10740822659604632,3.8737205980349034,0.04166698455810458,0.09724158202255584,0.10250012874603254,-0.1739931326925772,0.3789933901846423,-0.03574650197327234,0.2407467594653374,-0.3641333090857328,73.91300021146647,-0.3574016921156158,0.1382466307193049,8,-0.04583334922790527,-0.1441667079925537,0.0037497282028198242,-0.11250019073486328,-0.39999961853027344,2,-0.05041743231268847,-1.0400086975429441,4.99666690826416,1.1000000000000134,5.0,-1.8333404858975275,4.849999904632568,-0.05041743231268847
4774,2002-08-29,5.066667079925537,5.083333015441895,4.980000019073486,4.991666793823242,904800.0,0.015025098669466663,-1.101677326751416,-45.0163136805953,60.00001271566566,62.394494710967436,-0.09517280819756468,-0.1978511229363491,-0.184760612583994,-0.17648967308446561,4.0307024010518555,0.10333299636840909,0.10198152996143417,0.16408371925354004,-0.1197939437491442,0.4479613822562243,0.022144887752197917,0.30602255075488216,-0.4225682551952037,92.85744939560797,19.586635937274025,0.14193883150134196,8,-0.10000061988830566,-0.21916699409484863,-0.057083964347839355,-0.1875004768371582,-0.6666669845581055,3,-0.0766449163061449,4.555470786445301,4.991666793823242,-1.0400086975429441,4.99666690826416,1.1000000000000134,5.0,-0.0766449163061449
4775,2002-08-30,5.074999809265137,5.1666669845581055,5.065000057220459,5.066667079925537,552000.0,0.0016446174986737283,-16.42845465320636,0.11110263403841386,56.521724107190444,62.984101171348456,-0.10223810524906707,-0.17913939641082166,-0.18364203096896414,-0.17818295142647322,3.9861934279741598,0.10166692733764648,0.09394851661296322,0.14941644668579102,-0.10982500341183066,0.4086578967834127,0.019795721636980623,0.2790371717346014,-0.4045469330921092,70.10854776739284,-0.1034827022512701,0.1296207250488108,8,-0.0666663646697998,-0.21916627883911133,-0.09874999523162842,-0.1958332061767578,-0.6766667366027832,4,-0.0666665351253769,-1.101677326751416,5.066667079925537,4.555470786445301,4.991666793823242,-1.0400086975429441,4.99666690826416,-0.0666665351253769
4776,2002-09-03,4.873332977294922,5.070000171661377,4.873332977294922,5.070000171661377,504000.0,-0.039737308285616724,1.0,-23.601773962804007,47.17739051385405,61.54700024638232,0.10206188906309155,0.047265710928485305,0.020653093362247965,0.032610660709226025,3.646135482006642,0.20166683197021484,0.08521537930496326,-0.06641702651977521,-0.27432857266015276,0.14149451962060233,-0.17037279958996443,0.037538746550414004,-0.16318297245108848,0.0,-65.83149975836257,0.1039557730701888,9,0.13500046730041504,-0.017499446868896484,0.025833606719970703,0.005833625793457031,-0.5416660308837882,1,0.008892067803509152,-16.42845465320636,5.074999809265137,-1.101677326751416,5.066667079925537,4.555470786445301,4.991666793823242,0.008892067803509152
4777,2002-09-04,4.998332977294922,5.0,4.869999885559082,4.875,358200.0,0.025649796675577097,1.052627616322843,-0.6271151510155392,50.19010041871045,60.38781811449199,-0.02125399519495552,-0.05440190559385627,-0.10515508759289727,-0.08763235363775568,3.2948706344954464,0.13000011444091797,0.09372473535265868,0.041999673843383434,-0.12259665225002703,0.2065959999367939,-0.04029848920332135,0.12429783689008822,-0.2516616140739467,43.25828248863629,-17.69931413569323,0.08229816304670513,9,0.010000467300415039,-0.14249944686889648,-0.07833313941955566,-0.11916637420654297,-0.6649999618530265,2,-0.03167712623914054,1.0,4.873332977294922,-16.42845465320636,5.074999809265137,-1.101677326751416,5.066667079925537,-0.03167712623914054
4778,2002-09-05,4.800000190734863,4.956666946411133,4.800000190734863,4.956666946411133,572400.0,-0.039679786733095024,1.0,-1.27027465899601,41.37931962282883,56.79447539864398,0.16431074288491399,0.16001061287075835,0.09080045126343173,0.11408630948386556,2.846792134412496,0.1983327865600586,0.09531706228500969,-0.16133313179016096,-0.29660668952181446,-0.02605957405850745,-0.22896991065598815,-0.09369635292433376,-0.01972917780691752,0.0,-54.80736154335374,0.06763677886582696,9,0.1833333969116211,0.05583333969116211,0.13249969482421875,0.07916641235351562,-0.2416672706604004,3,-0.006944437545759019,1.052627616322843,4.998332977294922,1.0,4.873332977294922,-16.42845465320636,5.074999809265137,-0.006944437545759019
4779,2002-09-06,4.833333015441895,4.866666793823242,4.783332824707031,4.833333015441895,383400.0,0.006944338204688538,1.499985695076312,-0.0,42.37287164259118,54.23423720283566,0.12242758977414159,0.1266056466469534,0.05354813267081937,0.0802427042251237,3.259875357013893,0.08333396911621094,0.08387332905944245,-0.12383360862731863,-0.2696248888496511,0.021957671595013828,-0.1967292487384853,-0.050937968516151955,0.33333396911621005,13.043499894267002,-37.41833444596867,0.07289564011116634,9,0.14166688919067294,0.02250051498412997,0.09916687011718661,0.04583358764648349,-0.22499990463256925,4,-0.04999983228485072,1.0,4.800000190734863,1.052627616322843,4.998332977294922,1.0,4.873332977294922,-0.04999983228485072
4780,2002-09-09,4.96999979019165,4.991666793823242,4.766666889190674,4.783332824707031,442800.0,0.028275886290707097,-1.0454644960346446,100.0,51.96504968064377,52.43237456147925,0.005110288675734154,-0.00617742293053869,-0.08579951281793097,-0.05481472011488098,3.257416769927142,0.22499990463256836,0.07289560586410104,0.010166525840759277,-0.13445200142938152,0.15478505311090007,-0.062142737794311564,0.08247578947583012,0.18900051116943395,67.03283574581536,13.44186809762634,0.07230926363507056,9,-0.003332853317260742,-0.114166259765625,-0.03749990463256836,-0.09083318710327148,-0.576666831970214,0,-0.11468807221061039,1.499985695076312,4.833333015441895,1.0,4.800000190734863,1.052627616322843,4.998332977294922,-0.11468807221061039
4781,2002-09-10,4.933332920074463,5.0,4.87166690826416,4.96999979019165,259800.0,-0.007377640174059952,1.6551503013920266,-0.19642934689592279,48.23529560260724,50.3774791122741,0.035007327268610666,0.027847982840762953,-0.05879617883855115,-0.017134557446500054,3.1263223926279387,0.12833309173583984,0.051843106485087276,-0.023916983604431508,-0.1684884989159814,0.12065453170711837,-0.09620274126020689,0.04836877405134388,0.20997404479980464,71.42836706959444,17.828736516212572,0.07228575765577504,9,0.03333401679992676,-0.0774993896484375,-0.016666293144226074,-0.054166316986083984,-0.7266659736633292,1,-0.10844592410034115,-1.0454644960346446,4.96999979019165,1.499985695076312,4.833333015441895,1.0,4.800000190734863,-0.10844592410034115
4782,2002-09-11,4.96999979019165,4.974999904632568,4.9166669845581055,4.958333015441895,185400.0,0.007432474295011593,4.384493496775898,-0.31818300041612224,49.059319258419215,49.655675951390094,-0.006526398629240759,-0.005144746362836017,-0.10140728901740292,-0.05269769696150295,2.972943243673826,0.05833292007446289,0.046337514480793374,0.010249900817870916,-0.13333531747566152,0.15383511911140335,-0.0615427083288953,0.08204250996463713,0.15824157165527364,87.14275496336865,33.597749154539265,0.07179260914676641,9,-0.003332853317260742,-0.114166259765625,-0.053333163261413574,-0.09083318710327148,-0.619999885559082,2,-0.12843719732951975,1.6551503013920266,4.933332920074463,-1.0454644960346446,4.96999979019165,1.499985695076312,4.833333015441895,-0.12843719732951975
4783,2002-09-12,4.9166669845581055,4.9716668128967285,4.87833309173584,4.9716668128967285,305400.0,-0.010730947260560786,2.393964089715024,-4.714227326603539,47.746498567270585,48.29417437934619,0.039167792370118804,0.04428939877252169,-0.044821000310267145,0.0011738018176128406,3.0474395883035332,0.09333372116088867,0.02342839543745967,-0.03916625976562482,-0.1829761987539973,0.10464367922274764,-0.11107122925981106,0.03273870972856141,0.1971113983825683,64.28581646520277,9.86720254504889,0.07190496949418625,9,0.04999995231628418,-0.06083345413208008,-3.5762786865234375e-07,-0.03750038146972656,-0.5083341598510742,3,-0.11864418943733657,4.384493496775898,4.96999979019165,1.6551503013920266,4.933332920074463,-1.0454644960346446,4.96999979019165,-0.11864418943733657
4784,2002-09-13,4.9166669845581055,4.994999885559082,4.883333206176758,4.9166669845581055,355800.0,0.0,-2.3499556547363603,-0.0,53.13481936295975,47.917851629987226,0.017492151323785343,0.04114856672366063,-0.036879680865586906,0.0017179638823936472,3.0753297981964374,0.11166667938232422,0.001794967196471653,-0.03583295345306414,-0.18004894844089847,0.10838304153477019,-0.10794095094698086,0.03627504404085258,0.18322693863256845,64.28581646520277,2.8603638597437637,0.07210799749391698,9,0.0016665458679199219,0.016666412353515625,-0.0012503862380981445,-0.03750038146972656,-0.4833340644836426,4,-0.07288149992852289,2.393964089715024,4.9166669845581055,4.384493496775898,4.96999979019165,1.6551503013920266,4.933332920074463,-0.07288149992852289
4785,2002-09-16,4.934999942779541,4.983333110809326,4.9166669845581055,4.918333053588867,109800.0,0.003728737024291995,-5.666936887532486,100.0,46.51161838489581,47.84387694899187,-0.025466275385467085,0.018791002640531573,-0.05103174834794366,-0.01774170105283801,2.8978388654711047,0.0666661262512207,-0.006235347199881502,-0.01433334350585902,-0.15708578393418016,0.12841909692246212,-0.08570956372001959,0.05704287670830155,0.15156489905113268,49.35050941166853,-6.898282770558303,0.07137622021416037,9,-0.0516664981842041,0.03166699409484863,-0.01958334445953369,-0.05583333969116211,-0.6116671562194824,0,-0.0661938876915622,-2.3499556547363603,4.9166669845581055,2.393964089715024,4.9166669845581055,4.384493496775898,4.96999979019165,-0.0661938876915622
4786,2002-09-17,4.824999809265137,4.991666793823242,4.824999809265137,4.960000038146973,299400.0,-0.02228979428365485,-1.4691363257463372,-8.099905587503219,41.733515802235544,46.90425643605021,0.08600068273010741,0.12744964093775035,0.05948568637361529,0.09173139486869353,3.2089228871200506,0.16666698455810547,-0.028512326626250584,-0.11933345794677752,-0.27231329258851744,0.0336463766949624,-0.19582337526764793,-0.04284354062590712,0.24876911445993688,0.0,-51.466752207403104,0.07648991732087006,9,0.058333635330200195,0.14166712760925293,0.09958350658416748,0.05416679382324219,-0.5,1,-0.08946463587724873,-5.666936887532486,4.934999942779541,-2.3499556547363603,4.9166669845581055,2.393964089715024,4.9166669845581055,-0.08946463587724873
4787,2002-09-18,4.701666831970215,4.818333148956299,4.699999809265137,4.816667079925537,456600.0,-0.02556123982805003,1.0000161185681875,0.8518522443097529,37.46395888695313,46.469216354286246,0.18196124309202055,0.24178287469043003,0.17938818528013822,0.21448011167398384,3.8631440646709496,0.125,-0.05299793919662221,-0.22908313274383563,-0.4157544400350526,-0.04241182545261868,-0.3224187863894441,-0.13574747909822715,0.35981801037348315,0.5650922962531923,-46.07695396378875,0.09333565364560843,9,0.14833307266235352,0.23166656494140625,0.18458318710327148,0.17749977111816406,-0.3683338165283194,2,-0.10528178691718426,-1.4691363257463372,4.824999809265137,-5.666936887532486,4.934999942779541,-2.3499556547363603,4.9166669845581055,-0.10528178691718426
4788,2002-09-19,4.538332939147949,4.7916669845581055,4.533332824707031,4.691667079925537,682200.0,-0.03473957187090204,-2.1632553563556636,1.3333374797344644,28.78173508426623,44.95909007002792,0.3400322614645077,0.3893762865724302,0.3402780757405104,0.37470393811003433,4.809843840606591,0.2583341598510742,-0.059641971916212455,-0.3697503328323366,-0.6233658824483026,-0.11613478321637061,-0.49655810764032005,-0.24294255802435316,0.5014628012110354,1.0830563548739602,-38.072547003017355,0.1268077748079831,9,0.2283334732055664,0.31166696548461914,0.34875035285949707,0.3408336639404297,-0.2883329391479492,3,-0.04149828517225085,1.0000161185681875,4.701666831970215,-1.4691363257463372,4.824999809265137,-5.666936887532486,4.934999942779541,-0.04149828517225085
4789,2002-09-20,4.5416669845581055,4.599999904632568,4.491666793823242,4.539999961853027,653400.0,0.0007346409914963381,-1.203384734749297,-0.010871829956618412,28.494640195534046,42.351266793904614,0.3251695360796951,0.37134641034787474,0.3399688288794813,0.3648945377760624,5.875619632449594,0.10833311080932617,-0.08041045850428308,-0.3449996471405026,-0.644746141479347,-0.0452531528016582,-0.49487289430992476,-0.1951263999710804,0.45761172254872307,10.000038146972656,-24.197578217374286,0.149873247169422,9,0.20416641235351562,0.28749990463256836,0.3454163074493408,0.33749961853027344,-0.3366670608520499,4,-0.029357978095799875,-2.1632553563556636,4.538332939147949,1.0000161185681875,4.701666831970215,-1.4691363257463372,4.824999809265137,-0.029357978095799875
4790,2002-09-23,4.353332996368408,4.536666870117188,4.333333015441895,4.525000095367432,543600.0,-0.04146803119428222,1.085468497063163,-102.97826086956522,28.80435310768833,40.19227318335807,0.465815767688766,0.5486954363147882,0.5070648075599014,0.543756052944004,6.954879984261988,0.20833396911621005,-0.08100189444293804,-0.5085002899169924,-0.891712263946367,-0.12528831588761769,-0.7001062769316801,-0.3168943029023046,0.5951845194100613,3.0379697325704567,-34.01954921502028,0.19160598701468737,9,0.3108334541320801,0.3966670036315918,0.5337502956390381,0.5258336067199707,-0.32833290100097656,0,0.018376706714784197,-1.203384734749297,4.5416669845581055,-2.1632553563556636,4.538332939147949,1.0000161185681875,4.701666831970215,0.018376706714784197
4791,2002-09-24,4.208333015441895,4.358333110809326,4.163332939147948,4.316667079925537,1422600.0,-0.03330780830399904,1.0347901371553483,0.6310706309789622,18.315515691636875,36.776295009271145,0.555585093629019,0.66546337190446,0.6394499482329525,0.6789030819990005,8.354270256574619,0.19500017166137784,-0.09010881153193306,-0.6139169216155995,-1.0894620300918332,-0.13837181313936586,-0.8516894758537168,-0.37614436737748225,0.6663623602961852,6.870238454902765,-28.188321080268505,0.23777255423811683,9,0.3708333969116202,0.4566669464111319,0.6887502670288077,0.6708335876464835,-0.5433330535888681,1,0.0273266803497223,1.085468497063163,4.353332996368408,-1.203384734749297,4.5416669845581055,-2.1632553563556636,4.538332939147949,0.0273266803497223
4792,2002-09-25,4.175000190734863,4.241666793823241,4.150000095367432,4.199999809265137,773400.0,-0.007920671815828673,-1.4444515087165817,0.23076415206454615,21.10940654728843,33.81661811816202,0.5188505636744898,0.6683493769227571,0.6675262813450935,0.7032067925093175,10.127905351913814,0.09166669845580966,-0.12630512661975146,-0.6061664104461668,-1.1546445168968056,-0.057688303995528045,-0.8804054636714866,-0.331927357220847,0.6001044438805989,3.8961174074236458,-34.126634060745545,0.2742390532253194,9,0.39749979972839355,0.4833333492279053,0.6887497901916504,0.7041664123535156,-0.5150001049041744,2,0.03592805070120764,1.0347901371553483,4.208333015441895,1.085468497063163,4.353332996368408,-1.203384734749297,4.5416669845581055,0.03592805070120764
4793,2002-09-26,4.739999771118164,4.855000019073486,4.176667213439941,4.176667213439941,2152200.0,0.13532923462785584,-1.4082854661526976,-22.533646143282215,47.10744143623316,33.14690945963684,-0.08252283755668977,0.0880428186778941,0.10227646747576369,0.13732169276587491,10.671356148445541,0.679999828338623,-0.144030822006866,-0.028583478927612482,-0.5682035539011503,0.5110365960459253,-0.2983935164143814,0.24122655855915642,-0.5899996757507324,83.6879063261756,40.74959133720853,0.26981003748676907,9,-0.16916632652282715,-0.08166623115539551,0.11875021457672119,0.13916683197021484,-1.0299997329711914,3,-0.08579467833609966,-1.4444515087165817,4.175000190734863,1.0347901371553483,4.208333015441895,1.085468497063163,4.353332996368408,-0.08579467833609966
4794,2002-09-27,4.678332805633545,4.816667079925537,4.616666793823242,4.739999771118164,695400.0,-0.013009908958301897,-1.1621770699356395,-0.10946813679432942,40.52003645245682,32.48117813381028,-0.06506073749395469,0.12556273041928723,0.16340128784104557,0.1948082392989896,10.700433311695676,0.20000028610229492,-0.16963742784039937,-0.07083373069763166,-0.5929554482864354,0.4512879868911721,-0.331894589492034,0.19022712809677067,-0.5283327102661133,74.94081807679717,33.60240626640967,0.261060858794402,9,-0.10749936103820801,-0.019999265670776367,0.20958399772644043,0.20083379745483398,-0.9549999237060551,4,-0.09155671976088486,-1.4082854661526976,4.739999771118164,-1.4444515087165817,4.175000190734863,1.0347901371553483,4.208333015441895,-0.09155671976088486
4795,2002-09-30,4.7366671562194815,4.75,4.583333015441895,4.59499979019165,985800.0,0.012469046775742676,-1.0201946640773218,-2.297297506282607,43.69661568181537,32.699300342652485,-0.17264239959462913,0.042774811388225586,0.10599741563019993,0.13139270761686905,10.26605810021502,0.16666698455810458,-0.19056100415930555,0.004417252540587668,-0.4946699419173308,0.5035044469985062,-0.24512634468837202,0.25396084976954736,-0.5725670623779289,83.21519494187308,43.79584414581227,0.2495435972289594,9,-0.23416709899902255,-0.07833361625671298,0.16291618347168058,0.14249944686889737,-1.0766670703887926,0,-0.11224500581919084,-1.1621770699356395,4.678332805633545,-1.4082854661526976,4.739999771118164,-1.4444515087165817,4.175000190734863,-0.11224500581919084
4796,2002-10-01,4.9166669845581055,4.9166669845581055,4.716667175292969,4.778333187103272,624000.0,0.038001367290981136,1.8915538060095067,0.9764690438845094,48.43445867769867,33.91824476384643,-0.3780251886607342,-0.14104345624923376,-0.07300286152285196,-0.056019680992685394,10.78877348224784,0.19999980926513672,-0.2169453163002215,0.18225038051605225,-0.31978326601650764,0.6842840270486121,-0.0687664427502277,0.4332672037823322,-0.7387488922119143,100.0,63.86544532052449,0.25101682326628016,10,-0.3833334445953369,-0.2583334445953369,-0.020416975021362305,-0.03750038146972656,-1.2916669845581055,1,-0.18135596573677926,-1.0201946640773218,4.7366671562194815,-1.1621770699356395,4.678332805633545,-1.4082854661526976,4.739999771118164,-0.18135596573677926
4797,2002-10-02,4.8400001525878915,4.936666965484619,4.8400001525878915,4.9166669845581055,484200.0,-0.01559325295184788,-1.5217375079300275,-0.5542162029871708,47.77992016759615,36.02915421754976,-0.31253901561738484,-0.0809996110803386,0.006372286155638562,0.014177178850050431,11.34910518826359,0.09666681289672763,-0.24091600089741227,0.11350018978119003,-0.3758435243534821,0.6028439039158622,-0.1311716672861465,0.35817204684852655,-0.6325321045532242,87.28067836382071,52.4471763840336,0.24467185706733613,10,-0.2966666221618661,-0.18166661262512296,0.05624985694885165,0.04749989509582431,-1.3516671657562265,2,-0.24276862679572542,1.8915538060095067,4.9166669845581055,-1.0201946640773218,4.7366671562194815,-1.1621770699356395,4.678332805633545,-0.24276862679572542
4798,2002-10-03,4.766666889190674,4.900000095367432,4.741666793823242,4.84833288192749,625800.0,-0.01515150022423184,-1.4050716344830583,1.0652063041882922,45.833334437122055,37.95567579994842,-0.2273150325867359,-0.010847809526453034,0.0791997280028216,0.0829434301668428,11.34091578862813,0.15833330154418945,-0.2540497030114075,0.04183359146118182,-0.4466824381621217,0.5303496210844854,-0.20242442335046995,0.2860916062728336,-0.515446906109009,51.88685483707706,19.920518769451434,0.24425801481165166,10,-0.22333335876464844,-0.10833334922790527,0.12999987602233887,0.1958332061767578,-1.2833337783813477,3,-0.23216785000637719,-1.5217375079300275,4.8400001525878915,1.8915538060095067,4.9166669845581055,-1.0201946640773218,4.7366671562194815,-0.23216785000637719
4799,2002-10-04,4.591667175292969,4.800000190734863,4.545000076293945,4.771667003631592,635400.0,-0.036713224977929615,1.1549347705636428,2.2040977193371716,41.22659793718964,39.33592522544857,-0.04970380386639217,0.1529609957971898,0.25320784029822185,0.2501831932299723,11.412070584217165,0.25500011444091797,-0.2562350498129895,-0.12108283042907697,-0.6102536620037053,0.3680880011455514,-0.3656682462163907,0.12350258535823677,-0.29932037326712635,11.914997230287867,-17.11489533818179,0.24458541578731405,10,-0.04833364486694336,0.0666663646697998,0.30499958992004395,0.38666582107543945,-1.0566670894622803,4,-0.19201460025023298,-1.4050716344830583,4.766666889190674,-1.5217375079300275,4.8400001525878915,1.8915538060095067,4.9166669845581055,-0.19201460025023298
4800,2002-10-07,4.400000095367432,4.591667175292969,4.380000114440918,4.579999923706055,353400.0,-0.04174237212942333,1.0819608698405105,1.0,39.57483322217541,41.698071617730626,0.16682230414260868,0.3159336999829243,0.4400775248725566,0.4335623099872201,12.418684388904152,0.21166706085205078,-0.23629962156708473,-0.2842499256134037,-0.7767213640400144,0.208221512813207,-0.530485644826709,-0.03801420640009834,-0.06899408353406233,3.5928097548857942,-27.906699241780554,0.24623571921330537,10,0.14333343505859375,0.2583334445953369,0.5070831775665283,0.5833330154418945,-0.8133330345153804,0,-0.1537879997212671,1.1549347705636428,4.591667175292969,-1.4050716344830583,4.766666889190674,-1.5217375079300275,4.8400001525878915,-0.1537879997212671
4801,2002-10-08,4.3983330726623535,4.466667175292969,4.261666774749757,4.408332824707031,504000.0,-0.00037886878839688,2.236802776658885,0.05555423100663069,42.086956565005956,44.028910508588126,0.22157625563188876,0.29035126634289554,0.42823208324380957,0.42735316262672995,13.569335371980024,0.205000400543212,-0.21584881954452229,-0.259166955947876,-0.7527901934354606,0.23445628153970866,-0.5059785746916683,-0.01235533720408366,0.5383338928222656,20.24685322885765,-14.539174017036228,0.2468116187437924,10,0.15833401679992676,0.21166706085205078,0.5337504148483276,0.5850000381469727,-0.6433329582214355,1,-0.16786654731101214,1.0819608698405105,4.400000095367432,1.1549347705636428,4.591667175292969,-1.4050716344830583,4.766666889190674,-0.16786654731101214
4802,2002-10-09,4.331666946411134,4.433332920074463,4.331666946411134,4.393332958221436,411600.0,-0.015157134566633923,-2.297309836610628,6.16675408898002,44.32236783500403,43.719457886229335,0.3495628977825902,0.3233198769078509,0.4867263179311623,0.48543599300738904,14.782168963970788,0.10166597366332919,-0.18238746065364886,-0.29391644001006956,-0.785003565581845,0.19717068556170592,-0.5394600027959573,-0.04837287722418182,0.5915000152587879,10.966084551820387,-26.92305622453732,0.24554356278588754,10,0.2674999237060538,0.24333310127258212,0.6004165410995475,0.6516661643981925,-0.19000005722045987,2,-0.16313972314898784,2.236802776658885,4.3983330726623535,1.0819608698405105,4.400000095367432,1.1549347705636428,4.591667175292969,-0.16313972314898784
4803,2002-10-10,4.333333015441895,4.368332862854004,4.2316670417785645,4.331666946411134,389400.0,0.00038462537664440966,2.8139779365777358,-0.027017622542007222,44.27129416293723,44.13626429850495,0.3175371557715687,0.29061092983067116,0.4802854061278339,0.47532206440080227,16.160857020056984,0.13666582107543945,-0.11795197945495062,-0.2630836725234973,-0.7506572298443919,0.2244898847973973,-0.5068704511839446,-0.019296893863050002,0.5766039424896228,17.8884469171001,-22.556540629684594,0.2437867786604474,10,0.2508339881896964,0.2416670322418204,0.5987504720687857,0.6500000953674308,-0.15000009536743253,3,-0.19500002090747715,-2.297309836610628,4.331666946411134,2.236802776658885,4.3983330726623535,1.0819608698405105,4.400000095367432,-0.19500002090747715
4804,2002-10-11,4.558332920074463,4.583333015441895,4.375,4.375,656400.0,0.05192305872426073,-1.2727289278682568,110.03921007441328,55.52560577613172,45.450596531206756,0.08238929330746281,0.03940963641187967,0.2528118264614161,0.24559842832397116,17.351039558305672,0.25,-0.0507028174859574,-0.020167064666748225,-0.4839451039924354,0.44361097465893895,-0.2520560843295918,0.21172195499609536,0.3244732412109368,90.74048809563232,43.6815722662789,0.2318890196628435,10,0.025834083557128906,0.01666712760925293,0.361250638961792,0.4250001907348633,-0.4416661262512216,4,-0.23583178940944405,2.8139779365777358,4.333333015441895,-2.297309836610628,4.331666946411134,2.236802776658885,4.3983330726623535,-0.23583178940944405
4805,2002-10-14,4.608333110809326,4.883333206176758,4.566667079925537,4.708333015441895,1581600.0,0.010968964226958366,-2.454565316340464,-0.5454552548006821,61.36364067389019,46.88717230856137,0.013712524046709085,-0.03828111692923386,0.2067782530414224,0.19319302210763567,18.357322840373396,0.3250002861022949,-0.055118333504534434,0.0461664676666258,-0.38672833315269184,0.47906126848594344,-0.17028093274303302,0.2626138680762846,-0.3766660690307617,57.80046434950459,5.424226992860831,0.2164474004096589,10,-0.024166107177734375,-0.03333306312561035,0.3070836067199707,0.375,-0.4366660118103036,0,-0.2329113367393132,-1.2727289278682568,4.558332920074463,2.8139779365777358,4.333333015441895,-2.297309836610628,4.331666946411134,-0.2329113367393132
4806,2002-10-15,4.393332958221436,4.6666669845581055,4.349999904632568,4.650000095367432,1275000.0,-0.04665464657569662,1.1839040014732578,2.566673819230829,55.62230182877043,47.75854804869184,0.16390758641249104,0.15043434304977144,0.42413442117268385,0.40451332559274,18.881277587384666,0.3166670799255371,-0.048608034382329635,-0.14725034236907852,-0.5678380995734651,0.27333741483530805,-0.35754422097127225,0.0630435362331152,-0.1486325931549084,24.80808814006305,-32.308423039698404,0.21029387860219345,10,0.1725006103515616,0.18166708946227939,0.5179172754287711,0.5900001525878897,-0.18833303451538086,1,-0.18361137319670617,-2.454565316340464,4.608333110809326,-1.2727289278682568,4.558332920074463,2.8139779365777358,4.333333015441895,-0.18361137319670617
4807,2002-10-16,4.206666946411134,4.366666793823241,4.199999809265137,4.366666793823241,1071000.0,-0.042488473690797,1.0833392938035074,0.6233748862095183,32.94244891336042,46.32622743494055,0.28081867003593874,0.31422527833370584,0.6085643698170431,0.5862702284364012,18.805802957109197,0.19333314895629972,-0.058291243200631726,-0.30916635990142716,-0.7477160691033156,0.12938334930046125,-0.5284412145023714,-0.08989150530048295,0.6766662597656241,0.9756785159527737,-50.59945368308481,0.21927485460094426,10,0.33499956130981356,0.36583304405212314,0.7045832872390738,0.7766661643981925,0.1599998474121076,2,-0.10736928730608197,1.1839040014732578,4.393332958221436,-2.454565316340464,4.608333110809326,-1.2727289278682568,4.558332920074463,-0.10736928730608197
4808,2002-10-17,4.349999904632568,4.358333110809326,4.233333110809326,4.248332977294922,613800.0,0.03407280872181184,1.1126759428278994,-0.6354189018429844,40.02027355677725,46.192191392672505,0.08064677443270174,0.1644930930172528,0.46354020617559755,0.4387053419938356,17.84973871429381,0.15166616439819247,-0.09014686427592533,-0.15641674995422328,-0.6009789337250311,0.28814543381658453,-0.3786978418396272,0.06586434193118063,0.519666633605957,21.9512314260314,-25.566658744617754,0.2222810918854037,10,0.1916666030883789,0.22250008583068848,0.5612503290176392,0.6333332061767578,-0.03333282470703125,3,-0.04789264827799844,1.0833392938035074,4.206666946411134,1.1839040014732578,4.393332958221436,-2.454565316340464,4.608333110809326,-0.04789264827799844
4809,2002-10-18,4.408332824707031,4.491666793823242,4.3449997901916495,4.349999904632568,528000.0,0.013409866977776463,-3.292704371794339,0.5737649558418656,40.02022139763599,46.24167896772367,-0.007182293254118122,0.10082846987955385,0.3971741460148843,0.3757980480718208,16.456234132484433,0.14666700363159269,-0.11739093509125809,-0.09141712188720685,-0.5377490126537108,0.35491476887929707,-0.31458306727045926,0.13174882349604555,0.4479403789520262,30.48775552072706,-11.997697745127642,0.22316594538325202,10,0.13333368301391602,0.16416716575622559,0.5029174089431763,0.5750002861022949,-0.046665668487549716,4,-0.051039681797964365,1.1126759428278994,4.349999904632568,1.0833392938035074,4.206666946411134,1.1839040014732578,4.393332958221436,-0.051039681797964365
4810,2002-10-21,4.433332920074463,4.5233330726623535,4.316667079925537,4.383333206176759,707400.0,0.005671099792492029,-1.2545549125430782,0.857144024915584,33.78071802795289,45.318763574717785,-0.03012483610814254,0.08656742502662418,0.36426578790698194,0.3467749286847397,14.276884420790362,0.2066659927368164,-0.1373636220249752,-0.07041702270507777,-0.5126389348727516,0.37180488946259604,-0.29152797878891423,0.1506939333787587,0.4098148156967163,49.99989782072032,14.178702809143203,0.22111095608383682,10,0.10833358764648438,0.13750052452087402,0.49250054359436035,0.5500001907348633,-0.13833284378051847,0,-0.07142845618864613,-3.292704371794339,4.408332824707031,1.1126759428278994,4.349999904632568,1.0833392938035074,4.206666946411134,-0.07142845618864613
4811,2002-10-22,4.323332786560059,4.5,4.316667079925537,4.4166669845581055,598200.0,-0.02481206250410739,-2.4375262635564656,-1.8666946412733865,33.04153371033763,44.06533756086597,0.07612282443906349,0.2167370157266335,0.4627134776080828,0.4511401169835185,11.390413812017185,0.1833329200744629,-0.13715525501621428,-0.18616714477539098,-0.6150037558005197,0.24266946624973773,-0.4005854502879558,0.02825116073717382,0.5069519906809994,38.1442280324269,8.467457898675459,0.21441830551256452,10,0.21833372116088867,0.24750065803527832,0.6016674041748047,0.6600003242492676,0.15166711807250977,1,-0.03508073401902323,-1.2545549125430782,4.433332920074463,-3.292704371794339,4.408332824707031,1.1126759428278994,4.349999904632568,-0.03508073401902323
4812,2002-10-23,4.324999809265137,4.375,4.2916669845581055,4.333333015441895,424200.0,0.0003855874130855863,-1.2222476539253835,0.08928352474762875,34.787572966824214,43.01159076129786,0.08203775860051898,0.23914485589412315,0.45137066238957146,0.44536075423298005,8.340049438369407,0.08333301544189453,-0.11792291960284551,-0.19200010299682635,-0.6009922427598893,0.21699203676623657,-0.3964961728783578,0.012495966884705112,0.49267926861640277,31.60921052198877,4.5459851081623555,0.20449606988153146,10,0.21666669845581055,0.21833372116088867,0.6000003814697266,0.6766667366027832,0.11666727066040039,2,-0.02774563950315423,-2.4375262635564656,4.323332786560059,-1.2545549125430782,4.433332920074463,-3.292704371794339,4.408332824707031,-0.02774563950315423
4813,2002-10-24,4.333333015441895,4.400000095367432,4.309999942779541,4.341667175292969,706200.0,0.0019267529582098764,-2.272714662227771,1.000114442664012,39.948078511584015,41.28075439857033,0.0823662427866374,0.20952557124970284,0.4308411644684371,0.4333743085083226,8.884501153655266,0.09000015258789062,-0.10543843854512147,-0.16333355903625435,-0.5660323255895543,0.2393652075170456,-0.3646829423129043,0.038015824240395624,0.4719924770673156,17.985381988683876,-10.539841926445572,0.2013493832766501,10,0.20833349227905185,0.21000051498412997,0.5583336353301993,0.6683335304260245,0.13000011444091708,3,0.007692410960007168,-1.2222476539253835,4.324999809265137,-2.4375262635564656,4.323332786560059,-1.2545549125430782,4.433332920074463,0.007692410960007168
4814,2002-10-25,4.25,4.333333015441895,4.2366671562194815,4.333333015441895,370200.0,-0.01923069728196214,1.3199894713953766,9.998970133883768,43.626048317322784,39.30991080339618,0.131155058009929,0.273126995400359,0.5011342026943444,0.5125058009739707,9.56569443576038,0.09666585922241389,-0.09553920681886385,-0.225249934196472,-0.6327992824710318,0.1822994140780878,-0.42902460833375144,-0.021475260059192536,0.5432189788443296,4.651004188415784,-25.911503536794797,0.2037746741372797,10,0.1833333969116211,0.2933335304260254,0.558333158493042,0.7458329200744629,0.1333332061767587,4,0.015686371747185124,-2.272714662227771,4.333333015441895,-1.2222476539253835,4.324999809265137,-2.4375262635564656,4.323332786560059,0.015686371747185124
4815,2002-10-28,4.204999923706056,4.271667003631592,4.141666889190674,4.255000114440918,648600.0,-0.01058825324563395,2.1199789430317457,0.600004577654164,42.076496538429836,37.80482132669167,0.126196547135776,0.2911827168154444,0.5318189763598076,0.5553418802118788,10.263991307641605,0.13000011444091797,-0.08632939470307566,-0.2436666488647452,-0.6487711423290845,0.1614378445995941,-0.44621889559691486,-0.041114402132575556,0.5763546717466905,17.674346189314917,-13.606723335663528,0.20255224673216973,10,0.1275000572204581,0.3341670036315909,0.5825002193450919,0.7699999809265128,0.07999992370605291,0,0.037257368693445425,1.3199894713953766,4.25,-2.272714662227771,4.333333015441895,-1.2222476539253835,4.324999809265137,0.037257368693445425
4816,2002-10-29,4.025000095367432,4.2033329010009775,3.9249999523162837,4.199999809265137,1100400.0,-0.04280614306884034,2.064228924802009,3.499980926586493,38.499978005857194,38.42232455919131,0.2776518409307869,0.4226241390517753,0.6974808343959342,0.7349033060202084,10.869229032360264,0.27999997138977184,-0.12554935384123223,-0.3790831327438351,-0.7630338551002085,0.004867589612538303,-0.5710584939220213,-0.18710777156564884,0.7307669918348312,21.052655354754265,-12.269445877431906,0.19197536117818662,10,0.1991664171218872,0.40583336353302,0.6820831298828125,0.8708329200744638,0.34166669845580966,1,0.06708073901346467,2.1199789430317457,4.204999923706056,1.3199894713953766,4.25,-2.272714662227771,4.333333015441895,0.06708073901346467
4817,2002-10-30,3.6649999618530273,4.025000095367432,3.558332920074463,4.025000095367432,2647200.0,-0.08944102484090521,1.5925944567700918,2.057146983250727,30.246301808505805,37.336327698272264,0.617693288111453,0.7273756600644985,1.0371060012306064,1.0920212427718,11.785046521106809,0.46666717529296875,-0.1942365305338205,-0.6803332567214966,-1.13627080639177,-0.22439570705122325,-0.9083020315566328,-0.45236448188636036,1.040921097256077,12.673304235897714,-21.66742438821417,0.22796877483513656,10,0.37583303451538086,0.5824999809265137,0.9570832252502441,1.1458330154418945,0.6766672134399414,2,0.221009536483052,2.064228924802009,4.025000095367432,2.1199789430317457,4.204999923706056,1.3199894713953766,4.25,0.221009536483052
4818,2002-10-31,3.660000085830689,3.816667079925537,3.618333101272583,3.6666669845581055,1596600.0,-0.0013642226669521307,-3.407379248776792,0.0185191562634512,19.47904396403922,35.053974650094844,0.574990017253723,0.680084113244511,1.0206616766966117,1.0955708683856993,13.237259313320553,0.1983339786529541,-0.2409448465887598,-0.6299997925758354,-1.1364527526932355,-0.12354683245843523,-0.8832262726345355,-0.3767733125171353,0.9541139221556443,13.118342354270935,-13.506227162838142,0.25322648005869997,10,0.3808329105377193,0.5874998569488521,0.9554166793823238,1.0774998664855953,0.6266667842864995,3,0.2135702119573688,1.5925944567700918,3.6649999618530273,2.064228924802009,4.025000095367432,2.1199789430317457,4.204999923706056,0.2135702119573688
4819,2002-11-01,3.7100000381469727,3.766666889190674,3.6583330631256095,3.673332929611206,944400.0,0.013661188837085891,-2.250006258471228,-5.499874834603235,19.479030919163534,33.464898304673795,0.4643450833817866,0.5909431246664241,0.9500548938303499,1.046392583306213,14.251627059498977,0.10833382606506436,-0.22834927507997538,-0.5359164834022518,-1.0836158176531416,0.011782850848637505,-0.8097661505276967,-0.26206681627680695,0.8196514828064112,21.261723162897653,-1.360675289210171,0.2738496671254447,11,0.3191664218902588,0.5374999046325684,0.9045834541320801,0.9483335018157959,0.8633327484130859,4,0.2030547396199236,-3.407379248776792,3.660000085830689,1.5925944567700918,3.6649999618530273,2.064228924802009,4.025000095367432,0.2030547396199236
4820,2002-11-04,3.72333288192749,3.766666889190674,3.7000000476837163,3.7100000381469727,1608600.0,0.003593758394454527,-3.000071526665221,0.3636186302367347,23.622004228463098,32.41828391779885,0.3796294603458201,0.5526515526027924,0.9197138269460319,1.0314125293537981,14.688659841155156,0.06666684150695756,-0.2404767360808382,-0.488750278949738,-1.078368737259336,0.10086817935986003,-0.783559508104537,-0.19394104979493898,0.7286131509555802,25.581390191052655,3.101812989405488,0.2948092291547989,11,0.2558336257934575,0.5241670608520512,0.8912506103515629,0.9350006580352788,0.728333950042725,0,0.1772606278242843,-2.250006258471228,3.7100000381469727,-3.407379248776792,3.660000085830689,1.5925944567700918,3.6649999618530273,0.1772606278242843
4821,2002-11-05,3.660000085830689,3.72333288192749,3.6516671180725098,3.72333288192749,1236000.0,-0.017009705579699608,1.263148582464057,-4.7501341153750785,26.162744640199747,31.459969659285026,0.3788091285171178,0.587980220653987,0.9601161033597552,1.0924736102570427,14.785725857954219,0.07166576385498002,-0.26175144285532603,-0.515166425704956,-1.1466537364817921,0.11632088507188021,-0.8309100810933745,-0.19942277031653788,0.7204568980276922,21.785797488842118,-3.272854484204853,0.3157436553884182,11,0.31916642189025834,0.5874998569488521,0.9204167127609248,0.9983334541320796,0.7883327007293697,1,0.17076495817610526,-3.000071526665221,3.72333288192749,-2.250006258471228,3.7100000381469727,-3.407379248776792,3.660000085830689,0.17076495817610526
4822,2002-11-06,3.625,3.661667108535767,3.5883328914642334,3.643332958221436,1295400.0,-0.00956286475680368,1.666637768106366,0.2894702168749193,15.088241777418546,28.697765577711085,0.3398063160963245,0.597983003954095,0.9714136397583157,1.1234851131808732,14.950608011296593,0.07333421707153365,-0.2802011174330339,-0.5148331642150881,-1.187206644089783,0.15754031565960736,-0.8510199041524356,-0.17864642427774058,0.689687058755668,16.058527539331088,-9.005169152348532,0.33618673993734766,11,0.32083296775817916,0.622499942779541,0.9708335399627686,1.0333335399627686,0.75,2,0.20459773622710098,1.263148582464057,3.660000085830689,-3.000071526665221,3.72333288192749,-2.250006258471228,3.7100000381469727,0.20459773622710098
4823,2002-11-07,3.488332986831665,3.616667032241821,3.4583330154418945,3.608333110809326,1429800.0,-0.03770124501195449,1.3170611293606282,6.545595234998671,8.805955713476521,24.828866399505944,0.3844319870857702,0.7042037684238913,1.0824625189326929,1.2528002147867845,14.902382958013913,0.16666698455810547,-0.295779987819877,-0.6092501759529112,-1.3345403892828065,0.1160400373769841,-0.9718952826178588,-0.24660506928796355,0.7658457408295067,9.72970339749746,-14.042797256536694,0.36264510666494754,11,0.3766670227050781,0.690833568572998,1.112500548362732,1.1700005531311035,0.9849998950958252,3,0.24462520971553192,1.666637768106366,3.625,1.263148582464057,3.660000085830689,-3.000071526665221,3.72333288192749,0.24462520971553192
4824,2002-11-08,3.483333110809326,3.5499999523162837,3.4266669750213623,3.5083329677581787,1240200.0,-0.0014333138611517526,1.2769061478702086,0.2083319260028968,6.686906897113971,20.896689772693072,0.300884716920208,0.6582888182188853,1.058840118231931,1.2519944004742545,15.98032139953452,0.12333297729492143,-0.32062216421017187,-0.560500061511993,-1.301189577029084,0.1801894540050979,-0.9308448192705381,-0.19015530375344758,0.6912610456299175,16.666514733220062,-3.6319018145142294,0.3703447577585454,11,0.3316668272018437,0.6716669797897339,1.1175004243850708,1.1750004291534424,0.9466667175292969,4,0.23062214659143332,1.3170611293606282,3.488332986831665,1.666637768106366,3.625,1.263148582464057,3.660000085830689,0.23062214659143332
4825,2002-11-11,3.5350000858306885,3.5466670989990234,3.483333110809326,3.5333330631256104,1211400.0,0.014832625355591711,4.0665064561042135,-0.06668128975652556,12.038530608945905,17.95652895081404,0.16112791943464044,0.5503017370039673,0.978292482037876,1.1945769656422236,17.82770308158411,0.06333398818969727,-0.3613863085755553,-0.4551664352416993,-1.1789864612316716,0.268653590748273,-0.8170764482366852,-0.09325642224671338,0.5498428088384095,36.51687244385836,17.71261350713575,0.36191001299498615,11,0.1908334493637085,0.6200000047683716,1.0658334493637085,1.12333345413208,0.8333327770233154,0,0.2937291868510301,1.2769061478702086,3.483333110809326,1.3170611293606282,3.488332986831665,1.666637768106366,3.625,0.2937291868510301
4826,2002-11-12,3.5866670608520512,3.5866670608520512,3.5183329582214355,3.5350000858306885,1687200.0,0.014615834163189678,1.6451752827550281,30.99356407322681,16.07963813513767,16.38245520932869,0.04553287463203537,0.45861626222043084,0.9042510833549513,1.1350863556854631,19.420756758450818,0.06833410263061568,-0.40694834951303793,-0.3631661653518674,-1.0822784012987188,0.3559460705949844,-0.7227222833252935,-0.0036100473784412834,0.41919472345931874,68.08510422436906,48.797934860951045,0.3595561179734259,11,0.03499996662139848,0.5683330297470088,1.0141664743423457,1.0716664791107173,0.8800001144409175,1,0.24117091339742958,4.0665064561042135,3.5350000858306885,1.2769061478702086,3.483333110809326,1.3170611293606282,3.488332986831665,0.24117091339742958
4827,2002-11-13,3.755000114440918,3.7916669845581055,3.558332920074463,3.603332996368408,1679400.0,0.046933002348112485,1.0740726612286244,2.935475088483503,26.835782902836257,17.199870646972805,-0.12146436280348949,0.26847536731100874,0.7110085986101016,0.9573807795387346,20.153066769603004,0.23333406448364258,-0.44761726158308957,-0.17224977016448983,-0.885747850082085,0.5412483097531053,-0.5289988101232872,0.18449926979430753,0.18135829275565118,89.9542824221498,67.5900624033357,0.3567490399587976,11,-0.14583313465118408,0.3999999761581421,0.8283334970474243,0.9033334255218506,0.9016671180725098,2,0.18464251690771816,1.6451752827550281,3.5866670608520512,4.0665064561042135,3.5350000858306885,1.2769061478702086,3.483333110809326,0.18464251690771816
4828,2002-11-14,4.141666889190674,4.191667079925537,3.8050000667572017,3.8050000667572017,2028600.0,0.10297383833963658,-1.2970306986204034,2.219774640093819,46.509136222834094,20.203215680713978,-0.48346274955865187,-0.14187337611673012,0.3098057526242961,0.56386735683175,20.251813549948846,0.43666696548461914,-0.461894230472204,0.22483365535736066,-0.46847490553403226,0.9181422162487531,-0.12182062508833535,0.5714879358030567,-0.7149999141693115,93.46402825119529,66.01470280643031,0.34665428044569624,11,-0.3324998617172241,0.01333320140838623,0.44541656970977783,0.5166666507720947,0.4500002861022949,3,0.056337971413949806,1.0740726612286244,3.755000114440918,1.6451752827550281,3.5866670608520512,4.0665064561042135,3.5350000858306885,0.056337971413949806
4829,2002-11-15,4.183332920074463,4.300000190734863,4.1649999618530265,4.1666669845581055,1648800.0,0.010060208123577663,-12.500035762819861,0.049502755857835486,49.30031154067888,23.05636093762684,-0.5039179641305829,-0.21213646401221808,0.25271353015090803,0.5145960297676604,20.993547938230346,0.15833330154418945,-0.42542544766298596,0.27774968147277823,-0.38876262345702806,0.944261986402585,-0.05550647099212469,0.6110058339376816,-0.7413659429550172,85.71421898492126,54.67263901885891,0.3332561524649033,11,-0.3199993371963501,-0.028332829475402832,0.3962506055831909,0.47500061988830566,0.3250002861022949,4,0.06932270689272935,-1.2970306986204034,4.141666889190674,1.0740726612286244,3.755000114440918,1.6451752827550281,3.5866670608520512,0.06932270689272935
4830,2002-11-18,4.116666793823241,4.206666946411134,4.0,4.191667079925537,708000.0,-0.01593612737138672,2.936512549897544,-4.500214586134928,53.193964930002856,26.05982985871608,-0.4197288709784033,-0.17961976322130058,0.2984548912464069,0.5730589315554031,21.89079492500946,0.2066669464111337,-0.37293929275996796,0.22691686153411794,-0.40071968585249707,0.854553408920733,-0.08690141215918956,0.5407351352274254,-0.640378488159179,76.54585106220726,42.41320000660629,0.31381827369330756,11,-0.2533332109451285,0.03833329677581876,0.4629167318344125,0.5416667461395273,0.3916664123535165,0,0.07611328538552486,-12.500035762819861,4.183332920074463,-1.2970306986204034,4.141666889190674,1.0740726612286244,3.755000114440918,0.07611328538552486
4831,2002-11-19,4.1716670989990225,4.233333110809326,4.116666793823241,4.116666793823241,697800.0,0.013360397605729268,-3.2423879872382066,-0.7333346048942292,72.41892598423732,32.429905881695944,-0.440879666640801,-0.25988975029935,0.2239195696033418,0.5068719009542111,22.79864803072247,0.11666631698608487,-0.3195765074093755,0.28950045108795086,-0.319465772588992,0.8984666747648937,-0.014982660750520793,0.5939835629264221,-0.6624303179321283,82.69667587979586,43.9555636721073,0.3044831118384713,11,-0.30833351612090976,-0.12500011920928866,0.40791642665863126,0.486666440963746,0.28333282470703214,1,0.047143206585724684,2.936512549897544,4.116666793823241,-12.500035762819861,4.183332920074463,-1.2970306986204034,4.141666889190674,0.047143206585724684
4832,2002-11-20,4.204999923706056,4.216667175292969,4.1483330726623535,4.1716670989990225,696000.0,0.007990288754112562,1.4117637159205654,0.6060479955611364,73.5252073987397,39.62093384672518,-0.4283309793676757,-0.3190304737139211,0.16985422537716222,0.46416239584466723,23.65604194499254,0.06833410263061523,-0.2774530463030098,0.3288332700729377,-0.26391047664377965,0.9215770167896546,0.03246139671457904,0.6252051434312964,-0.6641326062524424,80.80803166968603,37.22195717968414,0.2963718733583585,11,-0.3416663408279428,-0.22999989986419767,0.36541688442230136,0.453333616256713,0.33500003814697177,2,0.062227647166350986,-3.2423879872382066,4.1716670989990225,2.936512549897544,4.116666793823241,-12.500035762819861,4.183332920074463,0.062227647166350986
4833,2002-11-21,4.366666793823241,4.458333015441895,4.199999809265137,4.216667175292969,716400.0,0.03844634317488915,-1.8181647940075003,4.500057221331846,75.853051385833,47.3060610121384,-0.5054580392727606,-0.5039076231293023,-0.0093747019639574,0.29888693396736166,24.867786827151654,0.2583332061767587,-0.230839715753139,0.48883345127105615,-0.10948405063415034,1.0871509531762626,0.18967470031845313,0.7879922022236596,-0.795434161438378,80.0000832298159,32.20255488032764,0.29915875095260336,11,-0.3958337306976305,-0.3916667699813834,0.19041645526886075,0.29166674613952726,0.13500022888183683,3,0.06641231226994448,1.4117637159205654,4.204999923706056,-3.2423879872382066,4.1716670989990225,2.936512549897544,4.116666793823241,0.06641231226994448
4834,2002-11-22,4.316667079925537,4.373332977294922,4.283332824707031,4.366666793823241,477600.0,-0.011450315826348367,1.8421662889539743,-0.33333227369250523,72.70413637166477,54.046683874662726,-0.3629911032247515,-0.47290329130730857,0.022119862090093534,0.3472392937322972,25.837528335360517,0.09000015258789062,-0.16721033032209798,0.4355003833770752,-0.17221631140807858,1.043217078162229,0.1316420359844983,0.7393587307696521,-0.692208424557252,69.09104717674046,17.719799600009722,0.3038583473925768,11,-0.3283340930938716,-0.3416670560836792,0.24041616916656494,0.34166646003723145,0.46000003814697266,4,0.06370657970041438,-1.8181647940075003,4.366666793823241,1.4117637159205654,4.204999923706056,-3.2423879872382066,4.1716670989990225,0.06370657970041438
4835,2002-11-25,4.3616671562194815,4.400000095367432,4.275000095367432,4.316667079925537,723600.0,0.010424727100965203,1.0548065466858971,-0.9000066757584121,77.23159436966688,60.84134567849931,-0.311113640438502,-0.5328857841765124,-0.04183501179262983,0.29878769872767297,26.51238484286139,0.125,-0.0738476709378113,0.47266709804534823,-0.1562925294713784,1.1016267255620744,0.15818728428698492,0.7871469118037115,-0.6871760392467796,71.70751654510755,15.908431262824898,0.31447981375836315,11,-0.3533341884613028,-0.3866671323776236,0.19541609287262052,0.296666383743287,0.32166576385498136,0,0.03362614447737933,1.8421662889539743,4.316667079925537,-1.8181647940075003,4.366666793823241,1.4117637159205654,4.204999923706056,0.03362614447737933
4836,2002-11-26,4.295000076293944,4.408332824707031,4.266666889190674,4.358333110809326,334200.0,-0.015284770143561666,-1.3611105592135326,-1.4073983808757309,75.37879663612979,66.23501387108747,-0.14908042168963487,-0.4689997031599207,0.0082579620108012,0.3603564029172679,26.42960143862465,0.14166593551635742,0.02804451780711803,0.39250001907348553,-0.25990420129430536,1.0449042394412764,0.06629790888958986,0.7187021292573808,-0.573478445413091,47.31194538829123,-12.955801580606483,0.32620211018389533,11,-0.16333353519439608,-0.33166658878326327,0.26124989986419767,0.36333346366882413,0.3383331298828134,1,0.049670110848261784,1.0548065466858971,4.3616671562194815,1.8421662889539743,4.316667079925537,-1.8181647940075003,4.366666793823241,0.049670110848261784
4837,2002-11-27,4.474999904632568,4.474999904632568,4.316667079925537,4.316667079925537,454800.0,0.041909156028220984,1.0,-2.5000037645216073,86.18585013442095,70.64353763904157,-0.24161627455959156,-0.6168301550572717,-0.18259008209150807,0.1750023686520521,25.39474449843463,0.17999982833862394,0.1288022367637609,0.5319998502731322,-0.15781985183098612,1.2218195523772502,0.18708999922107328,0.8769097013251912,-0.7092695906780526,100.0,31.96230879717018,0.34490985105205896,11,-0.23749995231628418,-0.524166464805603,0.08125007152557373,0.1833336353302002,0.11333322525024414,2,-0.0044692695760304435,-1.3611105592135326,4.295000076293944,1.0548065466858971,4.3616671562194815,1.8421662889539743,4.316667079925537,-0.0044692695760304435
4838,2002-11-29,4.441667079925537,4.511666774749756,4.441667079925537,4.474999904632568,361800.0,-0.007448676070925697,-3.2000457770656903,-0.210523779694502,84.43119045383744,74.54696862939251,-0.18020351985288663,-0.5501401923330866,-0.15545092504279445,0.20419646514773948,24.355411482586938,0.06999969482421875,0.2304055677462613,0.45958367586135873,-0.25098658547721264,1.17015393719993,0.10429854519207282,0.8148688065306442,-0.6191951987167772,71.42868264428711,-2.97876509655849,0.3552851306692856,11,-0.18583369255065918,-0.472500205039978,0.10083293914794922,0.21666646003723145,0.09999990463256836,4,0.02213873308333114,1.0,4.474999904632568,-1.3611105592135326,4.295000076293944,1.0548065466858971,4.3616671562194815,0.02213873308333114
4839,2002-12-02,4.4633331298828125,4.516666889190674,4.366666793823241,4.446667194366455,618000.0,0.004877909480248244,1.4324315964879188,-0.49998569466697185,84.08817007179708,77.97965808959187,-0.17653969483577114,-0.5401694412831137,-0.1832940639677716,0.18119007331744008,23.119651713002064,0.15000009536743253,0.31798712512628136,0.44358307123184204,-0.2858751791741634,1.173041321637848,0.07885394602883888,0.8083121964348448,-0.571941759319953,78.66649627685547,-0.5118014347968654,0.3647291252030029,12,-0.1466662883758545,-0.49166619777679443,0.07916688919067383,0.19500041007995605,0.1099996566772461,0,0.00858862462351584,-3.2000457770656903,4.441667079925537,1.0,4.474999904632568,-1.3611105592135326,4.295000076293944,0.00858862462351584
4840,2002-12-03,4.383333206176759,4.554999828338623,4.381667137145996,4.4633331298828125,542400.0,-0.01792380747259037,-3.1600480659189745,-4.800206002689427,78.65710749369823,78.67278936842088,-0.06116759199760047,-0.430247745750314,-0.1044566972741503,0.24840673852077444,21.874899125576345,0.17333269119262695,0.3504825077339495,0.3305831313133245,-0.4021218645052622,1.0632881271319117,-0.035769366595968854,0.6969356292226179,-0.41690877337856147,40.462361785942576,-38.46186958073531,0.3663524979092936,12,-0.03166675567627042,-0.392499804496766,0.10500025749206454,0.27500033378600985,0.1833338737487784,1,0.08973397489871093,1.4324315964879188,4.4633331298828125,-3.2000457770656903,4.441667079925537,1.0,4.474999904632568,0.08973397489871093
4841,2002-12-04,4.2849998474121085,4.408332824707031,4.266666889190674,4.366666793823241,546600.0,-0.022433466528641755,-1.3943633594184803,1.020837803685966,70.07578111114799,78.28951978091068,0.061388282860241894,-0.29796711904657647,-0.0037780092047912106,0.33857763476514613,20.212512381511434,0.14166593551635742,0.3741978152778711,0.20099978446960343,-0.5142808111346762,0.9162803800738826,-0.15664051333253592,0.5586400822717428,-0.23617485923825132,6.358260098763001,-68.23075397078611,0.3576402978021396,12,0.0924999713897714,-0.2941664457321158,0.1508336067199716,0.36916708946228116,0.2133331298828134,2,0.092959880244319,-3.1600480659189745,4.383333206176759,1.4324315964879188,4.4633331298828125,-3.2000457770656903,4.441667079925537,0.092959880244319
4842,2002-12-05,4.366666793823241,4.391666889190674,4.2899999618530265,4.301667213439941,406800.0,0.019058797974159658,-1.301873144399434,-0.7959105028376471,61.083761430608256,76.64848756366348,0.005660719344985132,-0.3385805185453261,-0.08102771267618714,0.2531054330200222,18.281012178669148,0.10666704177856534,0.3999639623609159,0.24558339118957395,-0.44601141122318744,0.9371781936023358,-0.10021401001680719,0.5913807923959546,-0.24697732802631656,34.682095263925284,-35.9694705405854,0.34579740120638086,12,0.04416656494140714,-0.3758333921432486,-0.039166808128356045,0.17916667461395352,0.1416664123535165,3,0.06106864227211539,-1.3943633594184803,4.2849998474121085,-3.1600480659189745,4.383333206176759,1.4324315964879188,4.4633331298828125,0.06106864227211539
4843,2002-12-06,4.341667175292969,4.341667175292969,4.271667003631592,4.333333015441895,377400.0,-0.005725103313501068,15.798375100125872,0.1282186715964492,57.92994350066607,75.00691057799695,0.02988381458909295,-0.25968769301581673,-0.07002468687060937,0.27339727003971603,15.86157355400039,0.0949997901916495,0.3971194021403921,0.17791706323623657,-0.4518391404094899,0.8076732668819631,-0.13696103858662667,0.4927951650590998,-0.16103425874020605,26.011695480900578,-40.96922598505143,0.31487810182286324,12,0.06916618347167969,-0.3508337736129761,-0.19750070571899414,0.02083277702331543,0.06833267211913974,4,0.05681364891199858,-1.301873144399434,4.366666793823241,-1.3943633594184803,4.2849998474121085,-3.1600480659189745,4.383333206176759,0.05681364891199858
4844,2002-12-09,4.286666870117188,4.341667175292969,4.281667232513429,4.341667175292969,345000.0,-0.01266801506314652,1.1818039950062098,-6.5993820803301535,58.61487694689908,72.93838641991164,0.08960386834959433,-0.1490602240498884,-0.027960647424866814,0.3235350627852869,13.229422462739413,0.05999994277954013,0.3888922087470883,0.08275007009506297,-0.4608616602549658,0.6263618004450922,-0.18905579507995185,0.3545559352700778,-0.05362258591440483,6.936419052785427,-56.40420638035991,0.2718058651750146,12,0.12416648864746005,-0.2958334684371957,-0.14250040054321378,0.07583308219909579,0.07166624069213778,0,0.05948680458902689,15.798375100125872,4.341667175292969,-1.301873144399434,4.366666793823241,-1.3943633594184803,4.2849998474121085,0.05948680458902689
4845,2002-12-10,4.573332786560059,4.583333015441895,4.3283329010009775,4.3283329010009775,1186200.0,0.06687384980653599,-1.0816345596163655,-4.454518657234069,66.48425495474419,71.9501040108688,-0.1831387721740798,-0.37307616889271955,-0.3263790425704167,0.034023397285809054,10.854883403901328,0.29666614532470703,0.3686827434116342,0.317499351501465,-0.15014918932293853,0.7851478923258686,0.0836750810892628,0.5513236219136672,-0.3016657829284668,96.84202759536606,34.4647627006795,0.23382427041220186,12,-0.14833283424377441,-0.5683327913284302,-0.43499958515167236,-0.21083283424377441,-0.2816658020019531,1,0.0,1.1818039950062098,4.286666870117188,15.798375100125872,4.341667175292969,-1.301873144399434,4.366666793823241,0.0
4846,2002-12-11,4.451666831970215,4.566667079925537,4.4166669845581055,4.550000190734863,720600.0,-0.02660334602095682,1.2784743196946322,-0.40136083549694385,59.4388006454829,68.97820962320903,-0.04125050625103377,-0.19318880824942397,-0.2239244666210638,0.15109598264084845,8.63002415819509,0.15666580200195312,0.35305682779854397,0.1525834083557127,-0.20043600426621655,0.5056028209776415,-0.02392629795525192,0.32909311466667734,-0.16999959945678622,57.75407696626876,-2.197147170244506,0.1765097063109645,12,-0.026666879653930664,-0.4466668367385864,-0.3383336067199707,-0.08916687965393066,-0.38666677474975586,2,0.02583307608049945,-1.0816345596163655,4.573332786560059,1.1818039950062098,4.286666870117188,15.798375100125872,4.341667175292969,0.02583307608049945
4847,2002-12-12,4.448332786560059,4.4866671562194815,4.425000190734863,4.466667175292969,264000.0,-0.0007489431567997418,1.114259089720149,0.18645136262244205,53.555853977160005,65.54761668135598,-0.04704419585944564,-0.14255776205643933,-0.2377650594809193,0.15104800939269314,7.585595572638307,0.06166696548461825,0.3269272245016266,0.11458272933959979,-0.1342761684633924,0.363441627142592,-0.009846719561895867,0.23901217824109544,-0.11999988555908114,56.684327528147314,-0.7006600782542804,0.124429448901496,12,-0.023332834243774414,-0.4433327913284302,-0.33499956130981445,-0.08583283424377441,-0.08333301544189542,3,0.011240209115183752,1.2784743196946322,4.451666831970215,-1.0816345596163655,4.573332786560059,1.1818039950062098,4.286666870117188,0.011240209115183752
4848,2002-12-13,4.375,4.441667079925537,4.373332977294922,4.441667079925537,190800.0,-0.016485454231666807,1.0500103711439015,3.636176853055917,52.489317948085585,62.03663311205469,0.017698557077949317,-0.05359583897181963,-0.1804490364546112,0.21934048268799167,8.296357252471537,0.07499980926513672,0.3055527127216049,0.029583287239074885,-0.20268446416848196,0.26185103864663173,-0.08655058846470354,0.1457171629428533,-0.005867080688475745,30.93912958258946,-23.933836852026914,0.11613387570377853,12,0.04999995231628418,-0.3700000047683716,-0.27833354473114014,-0.01250004768371582,0.09499979019165039,4,0.030476161411830294,1.114259089720149,4.448332786560059,1.2784743196946322,4.451666831970215,-1.0816345596163655,4.573332786560059,0.030476161411830294
4849,2002-12-16,4.47333288192749,4.533332824707031,4.385000228881837,4.385000228881837,454800.0,0.02247608729771211,-2.3584997327892423,-1.3249815822789204,54.55779394832091,59.35893160701277,-0.08835853326573417,-0.13606480084073702,-0.2883446492350341,0.11725966103346241,8.93986915246661,0.15833282470703125,0.252157168688421,0.11341617107391322,-0.11236474566316623,0.33919708781099267,0.0005257127053734933,0.22630662944245294,0.11000013351440519,56.86271209894238,3.9490430059218653,0.11289045836853977,12,-0.048332929611206055,-0.4683328866958618,-0.4512495994567871,-0.16083288192749023,-0.15666580200195312,0,-0.014157907803206582,1.0500103711439015,4.375,1.114259089720149,4.448332786560059,1.2784743196946322,4.451666831970215,-0.014157907803206582
4850,2002-12-17,4.429999828338623,4.491666793823242,4.383333206176759,4.47333288192749,218400.0,-0.009686972718693676,1.7083099884368036,-0.4905666488526179,55.617202848649946,57.75242291117966,-0.042141279570077295,-0.0717317549501475,-0.24909607496258168,0.15578300259612998,9.64742593317524,0.10833358764648349,0.19958304888162726,0.054416465759277166,-0.14185032254993057,0.2506832540684849,-0.043716928395326704,0.15254985991388104,0.14936653137207134,29.310323565609654,-23.307625321477698,0.09813339415460379,12,-0.002499818801879883,-0.3966667652130127,-0.4449998140335083,-0.13333284854888916,-0.2799997329711914,1,-0.01617758923394219,-2.3584997327892423,4.47333288192749,1.0500103711439015,4.375,1.114259089720149,4.448332786560059,-0.01617758923394219
4851,2002-12-18,4.368332862854004,4.425000190734863,4.3449997901916495,4.421667098999023,213600.0,-0.013920308775214107,1.6666613685131029,1.2307980104758132,45.07689348473024,55.973882028304324,0.036419485549774144,0.005717498469934412,-0.19226063609007937,0.20797492663313832,10.408462535114445,0.08500003814697354,0.14319920457927982,-0.017083787918091176,-0.18846207308547136,0.154294497249289,-0.10277293050178127,0.06860535466559892,0.20319217071533302,12.389261778951859,-32.82095648673341,0.08568914258369008,12,0.05916714668273926,-0.31749987602233887,-0.4279160499572754,-0.07166588306427002,-0.19499969482421875,2,-0.017550374640134314,1.7083099884368036,4.429999828338623,-2.3584997327892423,4.47333288192749,1.0500103711439015,4.375,-0.017550374640134314
4852,2002-12-19,4.466667175292969,4.466667175292969,4.373332977294922,4.383333206176759,334200.0,0.02251071874012811,1.2400036620814356,-1.5624854716137517,51.08853941094424,55.21372601833523,-0.05167187497470671,-0.07589964373381708,-0.2922342601335197,0.10380799858361556,11.284840657875423,0.09833431243896484,0.10120047132220034,0.0681671619415285,-0.08410539063919131,0.2204397145222483,-0.007969114348831852,0.14430343823188885,0.09126634367370734,64.60225388200936,21.770430525142856,0.07613627629036,12,-0.03416705131530673,-0.39583420753479004,-0.5783336162567139,-0.17000019550323486,-0.21666717529296875,3,-0.08992546395538514,1.6666613685131029,4.368332862854004,1.7083099884368036,4.429999828338623,-2.3584997327892423,4.47333288192749,-0.08992546395538514
4853,2002-12-20,4.656667232513428,4.656667232513428,4.5,4.525000095367432,663600.0,0.04253732139959521,1.3797469271274707,1.5799935913575047,57.34180437910526,55.07227351080258,-0.21488795025527718,-0.25619487469265856,-0.481753321349462,-0.08922265855800404,11.95343011267429,0.19000005722045898,0.08735829680433316,0.2436671972274782,0.05361464757362899,0.4337197468813274,0.1486409224005536,0.3386934720544028,-0.31166744232177823,100.0,59.152216201815094,0.0950262748269246,12,-0.16416716575622559,-0.4258335828781128,-0.7745836973190308,-0.4083336591720581,-0.5150003433227539,4,-0.06263437923131077,1.2400036620814356,4.466667175292969,1.6666613685131029,4.368332862854004,1.7083099884368036,4.429999828338623,-0.06263437923131077
4854,2002-12-23,4.591667175292969,4.658332824707031,4.558332920074463,4.614999771118164,463200.0,-0.013958493054135435,-1.2221927881915378,-0.17720895533198613,58.002587742948876,54.12986604282533,-0.11406939863619403,-0.1786980994677787,-0.42427118654557994,-0.02776838061233633,12.660580192238053,0.09999990463256836,0.0855081268393807,0.16491713523864782,-0.03530932668010234,0.36514359715739797,0.06480390427927318,0.26503036619802245,-0.24043403625488402,78.72370861975301,36.26457009280573,0.10011323095937505,12,-0.09000086784362793,-0.2625007629394531,-0.6095836162567139,-0.3783336877822876,-0.26000022888183505,0,-0.026497431206684796,1.3797469271274707,4.656667232513428,1.2400036620814356,4.466667175292969,1.6666613685131029,4.368332862854004,-0.026497431206684796
4855,2002-12-24,4.508333206176758,4.558332920074463,4.491666793823242,4.525000095367432,155400.0,-0.018148956780800196,-1.6666603088015106,0.7143178288236737,58.67875609264381,54.04541664806543,-0.045734742684904184,-0.08834224933013068,-0.3511903933261209,0.054426540426805836,13.129674296832661,0.10000038146972656,0.0885146968263939,0.07424986362457275,-0.12668217828600348,0.275181905535149,-0.02621615733071536,0.17471588457986087,-0.1448160797119149,52.127735665576665,4.891317197562515,0.10046602095528806,12,-0.006666898727416992,-0.1791667938232422,-0.4991663694381714,-0.29499971866607666,-0.18833303451538086,1,-0.042513744545017995,-1.2221927881915378,4.591667175292969,1.3797469271274707,4.656667232513428,1.2400036620814356,4.466667175292969,-0.042513744545017995
4856,2002-12-26,4.508333206176758,4.5416669845581055,4.4816670417785645,4.5,301200.0,0.0,-1.6667161174101939,-0.49998569507624524,55.87827474369511,54.30346339990267,-0.04118203215755667,-0.07540653177155132,-0.3547238095433034,0.05367510113576479,13.638779422346703,0.059999942779541016,0.09624953628300048,0.0635832071304323,-0.12872594203206056,0.25589235629292517,-0.03257136745081457,0.15973778171167918,-0.1330234517822273,47.36852672297252,-1.3957862641860856,0.09615457458124663,12,-0.006666898727416992,-0.1208333969116211,-0.4991663694381714,-0.29499971866607666,-0.17166614532470614,3,-0.07948239280947178,-1.6666603088015106,4.508333206176758,-1.2221927881915378,4.591667175292969,1.3797469271274707,4.656667232513428,-0.07948239280947178
4857,2002-12-27,4.454999923706055,4.510000228881836,4.446667194366455,4.5,348000.0,-0.011829933598881404,-1.0540820587371058,-5.4000915541313805,54.59456993421195,54.537380287250045,0.01474727354966987,-0.024926412854142654,-0.2995988079192271,0.10471503441143959,13.813187394390457,0.06333303451538086,0.06676136963917934,0.011249923706055043,-0.18060437750949632,0.2031042249216064,-0.08467722690172064,0.10717707431383072,-0.06836924649902443,3.9367417970465985,-45.734954154392206,0.0959271506077755,12,0.04666638374328613,-0.051666975021362305,-0.49999964237213135,-0.24166643619537354,-0.15999984741211026,4,-0.06322486206508271,-1.6667161174101939,4.508333206176758,-1.6666603088015106,4.508333206176758,-1.2221927881915378,4.591667175292969,-0.06322486206508271
4858,2002-12-30,4.539999961853027,4.550000190734863,4.425000190734863,4.454999923706055,473400.0,0.019079694635833366,1.3809411358661592,-1.8888865341414827,60.02637576328542,55.145000488912764,-0.04960236524715267,-0.10770391217461928,-0.3864032342736179,0.01736040544119355,13.922477718554166,0.125,0.0570188361422872,0.09133331775665265,-0.10527722169853071,0.287943857211836,-0.0069719519709385835,0.1896385874842439,-0.14250119874599676,49.285763915852975,-5.552409768725624,0.09830526972759154,12,-0.03833365440368652,-0.11083364486694336,-0.620833158493042,-0.3266664743423462,-0.2933330535888672,0,-0.06387664411668015,-1.0540820587371058,4.454999923706055,-1.6667161174101939,4.508333206176758,-1.6666603088015106,4.508333206176758,-0.06387664411668015
4859,2002-12-31,4.501667022705078,4.614999771118164,4.5,4.550000190734863,376800.0,-0.008443378737893914,-3.4515569337541763,-0.5686252510406266,46.46966799930472,54.1286077278744,-0.007629924036469227,-0.06993757980640325,-0.3522378500859844,0.0496323883125136,14.554327751412954,0.11499977111816406,0.05688035664161539,0.05108368396759033,-0.1468716831594854,0.24903905109466606,-0.047893999595947534,0.1500613675311282,-0.09373489713404748,40.35105331051202,-8.794950367174984,0.098977683563538,12,-7.152557373046875e-07,-0.039167165756225586,-0.528750479221344,-0.29083359241485596,-0.3133339881896964,1,-0.07997040467423955,1.3809411358661592,4.539999961853027,-1.0540820587371058,4.454999923706055,-1.6667161174101939,4.508333206176758,-0.07997040467423955
4860,2003-01-02,4.77666711807251,4.8883328437805185,4.5233330726623535,4.559999942779541,919800.0,0.06108850209942496,-1.5172318539370244,-4.482784475444447,63.9087003989511,56.221030718343386,-0.2551115929366041,-0.33092593450464314,-0.6291018523361958,-0.22989108321782492,15.45012641065533,0.38666582107544034,0.07145657131749328,0.306417083740234,0.06353633434290273,0.5492978331375653,0.18497670904156838,0.42785745843889966,-0.35871896453603913,75.89944827458436,26.69217095264952,0.12144037469866581,1,-0.14583420753479004,-0.19916725158691406,-0.7950006127357483,-0.5658336877822876,-0.5933341979980469,3,-0.09316122741266997,-3.4515569337541763,4.501667022705078,1.3809411358661592,4.539999961853027,-1.0540820587371058,4.454999923706055,-0.09316122741266997
4861,2003-01-03,4.683332920074463,4.783332824707031,4.678332805633545,4.783332824707031,372600.0,-0.019539606945796373,1.1000023841880648,-0.46153693792034933,59.3377439777424,57.137609003543176,-0.12560428138271007,-0.21736388276447016,-0.5352083668532703,-0.14276000295107405,17.002824792349035,0.10500001907348633,0.07454598989665406,0.19316623210906947,-0.05107728318944371,0.43740974740758265,0.07104447445981243,0.3152879897583265,-0.23716168512334956,55.75534718770283,7.184302538531696,0.1221217576492566,1,-0.02666640281677246,-0.10583305358886719,-0.6916664242744446,-0.4724994897842407,-0.5183329582214364,4,-0.0775799531260547,-1.5172318539370244,4.77666711807251,-3.4515569337541763,4.501667022705078,1.3809411358661592,4.539999961853027,-0.0775799531260547
4862,2003-01-06,4.633333206176758,4.668333053588867,4.583333015441895,4.6666669845581055,712200.0,-0.010676096436234128,3.6364605820999856,0.3333381017094628,60.45882101293211,57.483944185079494,-0.05529122742845605,-0.15427143341050176,-0.48527257656467526,-0.09827926237754792,18.378521531088072,0.09999990463256747,0.07919256664585816,0.1298331975936886,-0.11513710326801707,0.3748034984553943,0.007348047162835769,0.25231834802454145,-0.16063227469587993,44.964026185602364,-5.596202761984614,0.12248515043085274,1,0.023333311080932617,-0.05583333969116211,-0.5858331918716431,-0.42416632175445557,-0.5166664123535165,0,-0.06402866621576375,1.1000023841880648,4.683332920074463,-1.5172318539370244,4.77666711807251,-3.4515569337541763,4.501667022705078,-0.06402866621576375
4863,2003-01-07,4.5883331298828125,4.658332824707031,4.5416669845581055,4.641666889190674,569400.0,-0.009712246948688108,1.6923208125402336,1.5999914170457472,54.8660103408243,57.135435584843435,-0.023472048625063024,-0.09469955124531904,-0.44112929190756756,-0.060313395472048725,19.818544307308116,0.11666584014892578,0.1040616261902505,0.07249982357025164,-0.16281148974462933,0.3078111368851326,-0.045155833087188846,0.19015548022769213,-0.09069428366395638,22.74675740091081,-25.900236402743133,0.1176556566574407,1,0.06833338737487793,-0.010833263397216797,-0.49416643381118774,-0.37916624546051025,-0.49000024795532227,1,-0.06393019976654568,3.6364605820999856,4.633333206176758,1.1000023841880648,4.683332920074463,-1.5172318539370244,4.77666711807251,-0.06393019976654568
4864,2003-01-08,4.5416669845581055,4.585000038146973,4.525000095367432,4.583333015441895,279000.0,-0.01017060967539185,1.666659602424448,0.7812318393548612,54.71168699894452,56.694650129987956,0.017160282988188058,-0.02946036507778338,-0.39319338491629985,-0.02083794844975717,21.292243177248842,0.06333303451538086,0.11399751080860643,0.01308367252349818,-0.19613194924471955,0.2222992942917159,-0.09152413836061069,0.11769148340760704,-0.020586498485549498,5.022992710265711,-44.16685731316281,0.1046078108841089,1,0.11499953269958496,0.035832881927490234,-0.42916685342788696,-0.36000001430511475,-0.4499998092651367,2,-0.06495414069260474,1.6923208125402336,4.5883331298828125,3.6364605820999856,4.633333206176758,1.1000023841880648,4.683332920074463,-0.06495414069260474
4865,2003-01-09,4.573332786560059,4.625,4.550000190734863,4.550000190734863,318000.0,0.006972286191307742,-5.4287582767922835,-0.55999084458685,58.87445029584529,57.027558524671306,-0.004822879989530016,-0.06442950110360002,-0.4217445772218822,-0.05982282014864104,21.765530048003978,0.08333301544189453,0.09999927928414376,0.044749474525451305,-0.16446614724276643,0.25396509629366903,-0.05985833635865756,0.14935728540956017,-0.04833269119262695,18.709472592258976,-33.68399703483148,0.1046078108841089,1,0.08333373069763184,0.004167079925537109,-0.42916589975357056,-0.39166581630706787,-0.4899997711181632,3,-0.08418362931648005,1.666659602424448,4.5416669845581055,1.6923208125402336,4.5883331298828125,3.6364605820999856,4.633333206176758,-0.08418362931648005
4866,2003-01-10,4.566667079925537,4.583333015441895,4.536666870117188,4.566667079925537,330600.0,-0.001457516202212572,1.8000915567507305,0.0,54.70219541168509,57.039516911057206,0.012278939022974278,-0.05133868004557307,-0.40617468021578595,-0.059418333101843857,22.226598996545675,0.04666614532470703,0.08889616374696274,0.03233375549316442,-0.17428619232923914,0.23895370331556798,-0.07097621841803736,0.1356437294043662,0.32166576385498136,29.07006530468311,-20.8794040912337,0.10330997391120195,1,0.08999943733215332,0.010832786560058594,-0.39541715383529663,-0.3850001096725464,-0.5066671371459961,4,-0.08394177923242108,-5.4287582767922835,4.573332786560059,1.666659602424448,4.5416669845581055,1.6923208125402336,4.5883331298828125,-0.08394177923242108
4867,2003-01-13,4.498332977294922,4.605000019073486,4.46999979019165,4.581666946411133,757800.0,-0.014963670754761793,1.0769247698345743,-100.0,41.59286657953623,54.99134922397397,0.09767815397740165,0.022064640464813934,-0.3179411944399906,0.0014218900615556862,22.52587666389207,0.13500022888183594,0.0811129568457023,-0.03850035667419416,-0.2419242050960726,0.16492349174768428,-0.14021228088513382,0.0632115675367455,0.38296654701233024,15.044194013110088,-27.3938483232696,0.10171192421093936,1,0.1808333396911621,0.08166694641113281,-0.3141663670539856,-0.31666600704193115,-0.4850001335144034,0,-0.07410145427747894,1.8000915567507305,4.566667079925537,-5.4287582767922835,4.573332786560059,1.666659602424448,4.5416669845581055,-0.07410145427747894
4868,2003-01-14,4.508333206176758,4.510000228881836,4.408332824707031,4.5,634200.0,0.0022230966298653065,16.427824096779467,-0.09999771119910279,45.30071407290448,54.86146545437394,0.09243403594576627,0.023785038929645452,-0.30735436886159917,-0.016382887086742848,23.012474281140495,0.10166740417480469,0.07867935758288258,-0.03516678810119611,-0.2245115514100462,0.15417797520765397,-0.1298391697556207,0.059505593553228486,0.3565143287658703,46.1539138702067,7.962661728093458,0.09467238165442483,1,0.1399996280670166,0.07166671752929688,-0.30749982595443726,-0.3266662359237671,-0.5416662693023682,1,-0.08687610130877277,1.0769247698345743,4.498332977294922,1.8000915567507305,4.566667079925537,-5.4287582767922835,4.573332786560059,-0.08687610130877277
4869,2003-01-15,4.4099998474121085,4.508333206176758,4.375,4.508333206176758,801000.0,-0.02181146651492516,1.7118611191930948,-11.800183108262868,44.54712760387741,52.71017958825465,0.19712697578480487,0.12346023795337224,-0.19076403190875002,0.07384084668123858,23.003722059021882,0.1333332061767578,0.07997612813890953,-0.13033349514007675,-0.32661076894524754,0.06594377866509404,-0.22847213204266215,-0.03219485823749135,0.4274568049163836,13.999938964843395,-21.50194594711801,0.09813863690258547,1,0.16916656494140714,0.17500019073486506,-0.20916646718978793,-0.22833287715911776,-0.4266667366027823,2,-0.07067278373433772,16.427824096779467,4.508333206176758,1.0769247698345743,4.498332977294922,1.8000915567507305,4.566667079925537,-0.07067278373433772
4870,2003-01-16,4.358333110809326,4.426667213439941,4.318333148956299,4.426667213439941,726000.0,-0.011715813693985,2.1707174108731606,0.6949228978760484,42.13285462838428,50.79852521610374,0.20474354090404479,0.17864164376630498,-0.1214940929362962,0.11893124423924739,22.861856308169113,0.10833406448364258,0.06482995958917748,-0.17841689586639387,-0.38549503676698826,0.028661245034200533,-0.2819559663166906,-0.07487782541609711,0.4421270093328866,13.953465162080162,-19.219233219371397,0.10353907045029717,1,0.13499999046325684,0.24499988555908203,-0.15749973058700562,-0.17666614055633545,-0.24499988555908292,3,-0.06118530381603593,1.7118611191930948,4.4099998474121085,16.427824096779467,4.508333206176758,1.0769247698345743,4.498332977294922,-0.06118530381603593
4871,2003-01-17,4.2916669845581055,4.3466668128967285,4.178332805633545,4.3466668128967285,600000.0,-0.0152962438978973,5.121255732901,0.8048664754687489,41.55173230257432,48.69773758161955,0.23468929654004533,0.25220009146031774,-0.03559477294388369,0.17617153304983635,23.020156716791348,0.18000030517578125,0.0706728626874149,-0.24124972820281965,-0.46372097466520934,-0.018778481740429953,-0.35248535143401405,-0.13001410497162524,0.46058043846551566,26.562664145393423,-9.882365584959718,0.11123562323119467,1,0.12666583061218262,0.24166584014892578,-0.07666701078414917,-0.11000001430511475,-0.18166685104370206,4,-0.04854383386824257,2.1707174108731606,4.358333110809326,1.7118611191930948,4.4099998474121085,16.427824096779467,4.508333206176758,-0.04854383386824257
4872,2003-01-21,4.065000057220459,4.293333053588866,4.025000095367432,4.293333053588866,3045000.0,-0.052815590807306134,1.3503651464240398,4.1515219822615865,28.571410133022653,45.776115336308244,0.41600776433830866,0.471401205451782,0.20919633543171656,0.39205209283022224,23.268596014676707,0.26833295822143466,0.02365073305586307,-0.4478332996368408,-0.7527350388621477,-0.142931560411534,-0.6002841692494938,-0.29538243002418785,0.6183776117163529,8.247412544648167,-25.475632965103113,0.1524508696126533,1,0.25999999046325684,0.3916664123535156,0.14999991655349731,0.11666691303253174,0.20166683197021484,1,-0.001230040435555857,5.121255732901,4.2916669845581055,2.1707174108731606,4.358333110809326,1.7118611191930948,4.4099998474121085,-0.001230040435555857
4873,2003-01-22,4.364999771118163,4.433332920074463,4.033332824707031,4.050000190734863,1069800.0,0.07380066658666573,-1.2966448097904204,-1.3795622419593665,45.012140213901624,44.69838791574793,0.09051530810334452,0.15645147680088645,-0.06441363280333245,0.08298082731343293,22.348064375042256,0.40000009536743164,-0.007286961499708866,-0.1332502126693731,-0.4370843693548965,0.1705839440161503,-0.2851672910121348,0.0186668656733886,0.22620503751893573,70.34479288650694,35.91270580600719,0.1519170783427618,1,-0.039999723434447354,0.09166669845581144,-0.14999979734420688,-0.18333280086517245,-0.06833267211914062,2,-0.08056516512658596,1.3503651464240398,4.065000057220459,5.121255732901,4.2916669845581055,2.1707174108731606,4.358333110809326,-0.08056516512658596
4874,2003-01-23,4.46999979019165,4.5416669845581055,4.40500020980835,4.40500020980835,1024200.0,0.024054988448851677,-3.2051586777587042,0.2063481491124768,37.22218248575448,42.29258038129339,-0.02874235797775082,0.044131744620417024,-0.14109851182180577,-0.031769810296708556,21.27539027892238,0.1766672134399423,-0.03591376585843875,-0.022166824340819957,-0.32298267263950997,0.27864902395787006,-0.17257474849016496,0.12824109980852505,-0.44499969482421875,86.12893609677268,54.58996813628036,0.15040792414934487,1,-0.1549997329711914,-0.013333320617675781,-0.2549998164176941,-0.28833281993865967,-0.22333288192749023,3,-0.11260243332040076,-1.2966448097904204,4.364999771118163,1.3503651464240398,4.065000057220459,5.121255732901,4.2916669845581055,-0.11260243332040076
4875,2003-01-24,4.316667079925537,4.474999904632568,4.316667079925537,4.474999904632568,439200.0,-0.034302621356395946,1.0,-2.435905336209047,35.44973785254801,40.153418430278165,0.0942666807551884,0.19222452247650068,0.037685759995008894,0.11068861906893446,20.69159719150654,0.15833282470703125,-0.05818354649438895,-0.1659162282943729,-0.47661332636346376,0.14478086977471794,-0.3212647773289188,-0.010567679259827045,-0.28333425521850586,56.45165011734804,26.82023605386474,0.15534854903454545,1,-0.001667022705078125,0.1399993896484375,-0.10166710615158081,-0.15333354473114014,-0.15000009536743164,4,-0.07722021711295857,-3.2051586777587042,4.46999979019165,-1.2966448097904204,4.364999771118163,1.3503651464240398,4.065000057220459,-0.07722021711295857
4876,2003-01-27,4.150000095367432,4.300000190734863,4.135000228881837,4.275000095367432,565200.0,-0.03861010855647928,-1.1290354336764645,0.789476220305498,32.44550280127811,39.13704467713837,0.21860221646475786,0.3485394390839893,0.22672674138175175,0.2686218087930685,20.460169421891678,0.18166685104370028,-0.08304669029413958,-0.31466655731201154,-0.6586551334280157,0.029322018803992655,-0.48666084537001364,-0.14267226925400944,-0.10650058746337887,24.19353796714255,-3.3538883293345485,0.17199428805800207,1,0.13333344459533691,0.30666637420654297,0.08041644096374512,0.004999995231628418,0.039999961853027344,0,-0.008835390186645808,1.0,4.316667079925537,-3.2051586777587042,4.46999979019165,-1.2966448097904204,4.364999771118163,-0.008835390186645808
4877,2003-01-28,4.173333168029785,4.208333015441895,4.113333225250243,4.150000095367432,721800.0,0.005622427018351139,1.035722131679379,-0.18666458129882812,34.68632154153451,37.957667729208374,0.16128008703481722,0.31939836646641506,0.22107339353749111,0.2346060611755565,20.515512367750674,0.09499979019165217,-0.1182839113969969,-0.27725014686584437,-0.6451384631374237,0.09063816940573499,-0.4611943050016345,-0.09330598873005425,-0.11987031059265174,27.5410063655312,-0.5883220917793714,0.18394415813578974,1,0.1100003719329834,0.28333330154418945,0.06583333015441895,-0.018333077430725098,0.04499959945678622,1,-0.015175647849194118,-1.1290354336764645,4.150000095367432,1.0,4.316667079925537,-3.2051586777587042,4.46999979019165,-0.015175647849194118
4878,2003-01-29,4.25,4.2633328437805185,4.105000019073486,4.163332939147948,679800.0,0.01837064736588201,1.7941230919402604,3.714344103161504,39.470493212034064,37.39359724122578,0.049299382084704746,0.23177471131523575,0.1508763463218621,0.15076072461145174,20.24639702705477,0.15833282470703214,-0.1476797351309651,-0.18608331680297852,-0.5619071678992844,0.18974053429332738,-0.3739952423511319,0.0018286087451748756,-0.1867730600204469,33.20607977880595,2.0649775793665306,0.18791192554815295,1,0.033333539962768555,0.2066664695739746,0.0016665458679199219,-0.09499990940093994,0.02500009536743164,2,0.003921620986040875,1.035722131679379,4.173333168029785,-1.1290354336764645,4.150000095367432,1.0,4.316667079925537,0.003921620986040875
4879,2003-01-30,4.141666889190674,4.266666889190674,4.131667137145996,4.25,913800.0,-0.025490143719841485,-1.1039040177161479,-1.2499917470867088,35.23376727176637,36.62703197937935,0.1291479103953339,0.32860227266806863,0.2632105684033963,0.25068027130659765,19.626575242772685,0.13499975204467773,-0.16107510522300483,-0.2764164209365845,-0.6729293128920446,0.12009647101887566,-0.47467286691431454,-0.0781599749588544,-0.0688711483195501,9.909967961688055,-21.861656442991965,0.1982564459777299,1,0.14166665077209473,0.3149995803833008,0.21999996900558472,0.01333320140838623,-0.05833387374877841,3,0.037424595930900084,1.7941230919402604,4.25,1.035722131679379,4.173333168029785,-1.1290354336764645,4.150000095367432,0.037424595930900084
4880,2003-01-31,4.331666946411134,4.37833309173584,4.126667022705078,4.141666889190674,718800.0,0.04587526286006738,-1.287875536713245,-1.7538502845623367,42.85713871613409,36.772077136441546,-0.07267509522676274,0.10915077735551204,0.08165111128519786,0.0511038961532444,17.602954620723267,0.2516660690307617,-0.1773547756763474,-0.06416635513305557,-0.4242221788812337,0.29588946861512255,-0.24419426700714464,0.11586155674103349,-0.24949378066627048,82.92700372107824,48.714590782470665,0.18002791187408915,1,-0.048333406448365146,0.12499952316284091,0.08374941349029452,-0.17666685581207364,-0.2866668701171893,4,-0.019622939436144238,-1.1039040177161479,4.141666889190674,1.7941230919402604,4.25,1.035722131679379,4.173333168029785,-0.019622939436144238
4881,2003-02-03,4.320000171661377,4.373332977294922,4.266666889190674,4.373332977294922,523800.0,-0.0026933683715971712,3.0000178815703595,-0.28069889248329055,44.386163210471416,38.52927192282474,-0.06321425403655745,0.09718462705673314,0.10002384858611801,0.053614755941397974,15.469975025723897,0.10666608810424805,-0.18722069338034864,-0.05766649246215838,-0.3924201428570804,0.2770871579327636,-0.22504331765961894,0.10971033273530217,-0.22863712954024873,78.65866742495477,40.28573460329264,0.16737682519746078,2,-0.032500267028808594,0.13666629791259766,0.09541618824005127,-0.1650000810623169,-0.3366670608520508,0,-0.03549379190054591,-1.287875536713245,4.331666946411134,-1.1039040177161479,4.141666889190674,1.7941230919402604,4.25,-0.03549379190054591
4882,2003-02-04,4.336667060852052,4.37166690826416,4.315000057220459,4.331666946411134,415800.0,0.0038580760482389564,-1.9564882077817318,-0.09375307339490555,44.61861381734173,38.48554676765142,-0.041675201177054255,0.06024128655660732,0.08932027410313825,0.02721045091129337,13.969284969277354,0.05666685104370117,-0.19050959078224317,-0.02616629600524778,-0.3387784071974833,0.28644581518698775,-0.18247235160136555,0.13013975959086999,-0.23629793988218406,84.75631562695747,45.41091686713955,0.15630605559611782,2,-0.013333559036255771,0.11999940872192294,0.1079159975051871,-0.1816669702529916,-0.24666690826416016,1,-0.03382021298235793,3.0000178815703595,4.320000171661377,-1.287875536713245,4.331666946411134,-1.1039040177161479,4.141666889190674,-0.03382021298235793
4883,2003-02-05,4.295000076293944,4.375,4.2916669845581055,4.353332996368408,404400.0,-0.009608066280725858,-1.5641281462516414,-11.666316994087532,46.26219499720718,39.489992602257274,-0.012272469281771059,0.08306448729825178,0.1313775461959219,0.059650444817981985,12.750230273075228,0.08333301544189453,-0.1893119277233204,-0.05316662788391202,-0.3482666357689652,0.24193338000114117,-0.20071663182643906,0.09438337605861502,-0.185804998052312,66.88746490028045,23.330739393431983,0.14755000394252668,2,-0.005000114440917081,0.16166639328003019,0.15749955177307218,-0.24833309650421054,-0.07999992370605291,2,-0.01785036261827666,-1.9564882077817318,4.336667060852052,3.0000178815703595,4.320000171661377,-1.287875536713245,4.331666946411134,-0.01785036261827666
4884,2003-02-06,4.24666690826416,4.368332862854004,4.241666793823241,4.308332920074463,862200.0,-0.011253356733695319,-2.534888053494731,1.0571391202700664,46.36266292072355,40.702539832054555,0.001172701628838979,0.1140091266448433,0.18115929984015544,0.09838189295066258,11.697290537507474,0.1266660690307626,-0.15159193556246375,-0.08674979209899902,-0.37039436858901986,0.19689478439102182,-0.22857208034400944,0.055072496146011396,-0.1288223918961986,47.68218696355692,0.3651156740086776,0.1418222882450102,2,-0.00500035285949707,0.20999956130981445,0.21874940395355225,-0.20416700839996338,0.2283329963684082,3,0.006671864715392273,-1.5641281462516414,4.295000076293944,-1.9564882077817318,4.336667060852052,3.0000178815703595,4.320000171661377,0.006671864715392273
4885,2003-02-07,4.188333034515382,4.260000228881837,4.181666851043701,4.25,753000.0,-0.013736390211169791,-1.088908668976722,1.0000154651531292,46.61570132678342,42.27700633488848,0.044016817002408004,0.14969588902976394,0.23884307228216795,0.14638463454501416,10.521737257234218,0.07833337783813565,-0.15775081841613048,-0.12583367824554337,-0.39268114843424673,0.14101379194316,-0.2592574133398955,0.007590056848808757,-0.0620120687836172,3.448029221924795,-44.57370197114783,0.1334237350943518,2,0.05333352088928134,0.26833343505859286,0.29375004768371493,-0.14583313465118497,0.3649997711181632,4,-0.025069644225566123,-2.534888053494731,4.24666690826416,-1.5641281462516414,4.295000076293944,-1.9564882077817318,4.336667060852052,-0.025069644225566123
4886,2003-02-10,4.183332920074463,4.238333225250243,4.081666946411134,4.146667003631592,643800.0,-0.0011938196890537434,1.1363603851980952,-0.5945795476512747,54.533825102748324,44.482284508356685,0.0606169524332314,0.13123349554412123,0.2452707880315561,0.14267604620716945,9.580261242563855,0.15666627883910955,-0.16282559368499783,-0.11166708469390851,-0.35629344236877714,0.1329592729809601,-0.23398026353134327,0.010646094143526241,0.3583340644836426,34.65888771124428,-17.63418899902394,0.12231317883743441,2,0.04666709899902344,0.22083353996276855,0.4208334684371948,-0.02583301067352295,0.2950000762939453,0,-0.03306761532573799,-1.088908668976722,4.188333034515382,-2.534888053494731,4.24666690826416,-1.5641281462516414,4.295000076293944,-0.03306761532573799
4887,2003-02-11,4.1649999618530265,4.2133331298828125,4.150000095367432,4.208333015441895,480000.0,-0.004382380884261572,1.3749910592947572,-1.1818347335293224,40.228024412814825,44.566454641776765,0.08676813141853223,0.12997758189313746,0.25904493076777957,0.15407455991235164,9.122858995074857,0.06333303451538086,-0.1542564946879601,-0.11333339214325022,-0.3446909095606703,0.11802412527416983,-0.22901215085196025,0.0023453665654598055,0.3674670219421392,28.40900962995182,-20.70834596823315,0.11567875870870986,2,0.06500005722045987,0.18166661262512296,0.4520832300186166,-0.007500052452086514,0.27666711807251065,1,-0.04361749164647677,1.1363603851980952,4.183332920074463,-1.088908668976722,4.188333034515382,-2.534888053494731,4.24666690826416,-0.04361749164647677
4888,2003-02-12,4.116666793823241,4.1666669845581055,4.099999904632568,4.1666669845581055,388800.0,-0.01160460227430149,1.6666730244711896,1.1538580043135434,31.724155961261786,44.17649782949847,0.12761955677938275,0.15543271058142683,0.3032382357502543,0.1977298051194536,9.204281141681427,0.06666707992553711,-0.12663612881388175,-0.14208323955535995,-0.35720423114563005,0.07303775203491014,-0.249643735350495,-0.034522743760224905,0.4067841892242434,12.209281049664911,-30.895120904308726,0.1075604957951349,2,0.11333322525024503,0.22499966621399015,0.5004163980484018,0.04083311557769864,0.40833330154419034,2,-0.00647772641578892,1.3749910592947572,4.1649999618530265,1.1363603851980952,4.183332920074463,-1.088908668976722,4.188333034515382,-0.00647772641578892
4889,2003-02-13,4.09833288192749,4.141666889190674,4.058332920074463,4.099999904632568,358200.0,-0.0044535816994613064,-1.0408249059952823,0.033340326918307975,36.87371497832168,43.51167296974155,0.15551407457848931,0.15728416418954794,0.3164354195236232,0.21117845699392568,9.614011140579127,0.08333396911621094,-0.1042274127067504,-0.14483380317687988,-0.35897408490286686,0.0693064785491071,-0.2519039440398734,-0.03776366231388639,0.41628242038726704,19.83462867114174,-20.68992928986795,0.10707014086299327,2,0.11833357810974121,0.22666716575622559,0.5187503099441528,0.05916702747344971,0.44333410263061523,3,0.028467006956626628,1.6666730244711896,4.116666793823241,1.3749910592947572,4.1649999618530265,1.1363603851980952,4.183332920074463,0.028467006956626628
4890,2003-02-14,4.091667175292969,4.150000095367432,4.0900001525878915,4.108333110809326,708000.0,-0.0016264434409208883,-5.000000000000444,9.997425629290618,45.65759871417245,43.652943581263884,0.139193299251275,0.15067266204362006,0.3203600649643139,0.21587770352256896,10.432942825577948,0.05999994277954013,-0.09488938632356003,-0.13816621303558385,-0.35530044075717626,0.07896801468600856,-0.24673332689638006,-0.029599099174787646,0.40469683173217685,18.518999279447385,-23.07696136013316,0.10856711386079615,2,0.1249992847442627,0.23333287239074707,0.5254160165786743,0.06583273410797119,0.4249997138977051,4,0.09368619511731247,-1.0408249059952823,4.09833288192749,1.6666730244711896,4.116666793823241,1.3749910592947572,4.1649999618530265,0.09368619511731247
4891,2003-02-18,4.083333015441895,4.133333206176759,4.063333034515382,4.083333015441895,394200.0,-0.0020368616248648275,-2.5000119209403238,-0.0,43.14720738462263,43.48945397762843,0.12340289262434023,0.1503049108048966,0.32896986827326025,0.22449221290362065,11.231024751324883,0.07000017166137695,-0.06834543590109732,-0.13608367443084646,-0.3605917258762279,0.08842437701453498,-0.24833770015353718,-0.023829648708155737,0.39550974810522277,16.129071953092165,-26.119293528327212,0.1122540257226908,2,0.13333344459533603,0.23166704177856356,0.5337501764297476,0.07416689395904452,0.39166688919067294,1,0.11510199839549129,-5.000000000000444,4.091667175292969,-1.0408249059952823,4.09833288192749,1.6666730244711896,4.116666793823241,0.11510199839549129
4892,2003-02-19,4.059999942779541,4.076666831970215,4.00333309173584,4.074999809265137,525000.0,-0.005714222321352658,6.999791932169887,-100.0,34.254154999316455,42.15522731119613,0.1155107667227826,0.18260651152554175,0.3496803626467413,0.24850503074993924,11.341061498035913,0.07999992370605558,-0.06867783602892619,-0.1591667413711546,-0.3844087456266694,0.06607526288436016,-0.271787743498912,-0.04654573924339722,0.40202242702867075,34.69387159305883,-8.33896515084298,0.11262100212775739,2,0.12583303451538086,0.24416661262512207,0.557083249092102,0.09749996662139893,0.41499996185302734,2,0.1030376993804758,-2.5000119209403238,4.083333015441895,-5.000000000000444,4.091667175292969,-1.0408249059952823,4.09833288192749,0.1030376993804758
4893,2003-02-20,4.0133328437805185,4.063333034515382,3.99666690826416,4.059999942779541,474000.0,-0.011494359521363351,1.4999821185894644,3.11116762564765,38.15380823268438,41.24313234585844,0.13189141197356502,0.21247022337746824,0.3939344714358386,0.28656597660814853,12.380000011526615,0.06666612625122159,-0.07409151964273253,-0.1882504940032952,-0.42035895843221205,0.04385797042562167,-0.3043047262177536,-0.07219626178883676,0.42116816934335066,10.869098745813996,-34.851830147433034,0.11605423221445836,2,0.11500072479247958,0.25583410263061435,0.6162502765655509,0.14416706562042148,0.47333431243896307,3,0.10672781272273757,6.999791932169887,4.059999942779541,-2.5000119209403238,4.083333015441895,-5.000000000000444,4.091667175292969,0.10672781272273757
4894,2003-02-21,3.9666669368743896,4.014999866485597,3.9249999523162837,4.014999866485597,737400.0,-0.011627719086007793,2.724165486895899,1.0356960395635324,4.184151507153047,36.52851569923284,0.15048785165436573,0.23135600914977417,0.43936847108437416,0.325251644644057,13.878230111605976,0.08999991416931286,-0.08405714439071765,-0.2097497582435608,-0.42805627231781873,0.00855675583069715,-0.3189030152806902,-0.10059650120643138,0.4328073478607024,18.518648029763256,-21.56667761259046,0.10915325703712905,2,0.11499965190887362,0.2666665315628052,0.6474994421005249,0.1908329725265503,0.5000002384185791,4,0.14075624885536553,1.4999821185894644,4.0133328437805185,6.999791932169887,4.059999942779541,-2.5000119209403238,4.083333015441895,0.14075624885536553
4895,2003-02-24,3.983333110809326,4.016666889190674,3.9616670608520512,3.974999904632568,290400.0,0.004201556167977349,-2.1429466742963568,-0.1724126024180839,8.264398812557005,31.387468333656027,0.11363422137054968,0.1986202326284774,0.41239713983399895,0.2996896946146972,15.31293768609921,0.0549998283386226,-0.09598533028205836,-0.1764168858528139,-0.4004609417914917,0.047627170085863924,-0.28843891382215325,-0.06439485788347454,0.3686937406838853,27.999926757784593,-6.908452749646187,0.11202202796933902,2,0.08583343029022217,0.25000035762786865,0.598750114440918,0.17416679859161377,0.5266671180725098,0,0.14016750751617102,2.724165486895899,3.9666669368743896,1.4999821185894644,4.0133328437805185,6.999791932169887,4.059999942779541,0.14016750751617102
4896,2003-02-25,4.113333225250243,4.116666793823241,3.9600000381469727,3.981667041778565,425400.0,0.03263601381670633,1.2650617360551133,15.80018310826176,28.38703752925612,30.071803124371726,-0.030552484636543475,0.06928453567166581,0.27731226818986165,0.15858535269791307,15.58769130229551,0.15666675567626864,-0.1029263766472539,-0.04458342790603709,-0.2695615524013295,0.18039469658925533,-0.1570724901536833,0.06790563434160912,0.1959909363252752,98.26074841804233,66.78030581780104,0.11248906224764622,2,-0.06749975681304843,0.12000024318695157,0.43499982357025235,0.04416668415069669,0.4716668128967294,1,0.09805518829948268,-2.1429466742963568,3.983333110809326,2.724165486895899,3.9666669368743896,1.4999821185894644,4.0133328437805185,0.09805518829948268
4897,2003-02-26,4.110000133514403,4.141666889190674,4.056666851043701,4.113333225250243,371400.0,-0.000810314057557826,1.8333147897956723,-0.0253147136793617,30.66199398685714,29.953785127215653,-0.0400536423677087,0.07128438453103403,0.2755245179196022,0.15190625358969534,15.697620826667597,0.08500003814697266,-0.10706484386609638,-0.044749867916108244,-0.2705955365263062,0.1810958006940897,-0.15767270222120722,0.06817296638899073,0.16089160713519135,85.38459253031817,55.97116274370602,0.11292283430509896,2,-0.0725001096725455,0.12333333492279142,0.36583268642425626,0.04749977588653653,0.4483327865600595,2,0.088807727314125,1.2650617360551133,4.113333225250243,-2.1429466742963568,3.983333110809326,2.724165486895899,3.9666669368743896,0.088807727314125
4898,2003-02-27,4.266666889190674,4.2916669845581055,4.135000228881837,4.135000228881837,910200.0,0.03811843079973509,-1.3797483023992942,-39.502861230328776,51.704545454545446,31.601655180129406,-0.19356019249429224,-0.0886129393408508,0.11781591754408716,-0.012792406005187829,15.711718520143275,0.18166685104370206,-0.12154399652693204,0.1110835433006283,-0.11635931333818306,0.33852639993943967,-0.002637885018777375,0.224804971620034,-0.3416669368743901,93.18179897042292,63.349578690296525,0.11372142831940564,2,-0.158333420753479,-0.033333420753479004,0.12416636943817139,-0.10916697978973389,0.22499990463256836,3,0.04882804794761286,1.8333147897956723,4.110000133514403,1.2650617360551133,4.113333225250243,-2.1429466742963568,3.983333110809326,0.04882804794761286
4899,2003-02-28,4.2966670989990225,4.316667079925537,4.2216668128967285,4.308332920074463,669000.0,0.007031298807120834,5.705710102489019,-0.0886011770031762,59.70157347972668,33.16209682074654,-0.21508672630040238,-0.11215581399744234,0.08393093982575905,-0.047937364992400866,15.681320963266316,0.0950002670288086,-0.11451363052182018,0.1333337426185599,-0.10252009539104012,0.36918758062815993,0.01540682361375989,0.2512606616233599,-0.36433380603790244,94.39253460965101,58.69383710542707,0.11792691900480004,2,-0.1758335828781119,-0.06333363056182773,0.09416615962982267,-0.1391671895980826,0.23999977111816584,4,0.04422033470191877,-1.3797483023992942,4.266666889190674,1.8333147897956723,4.110000133514403,1.2650617360551133,4.113333225250243,0.04422033470191877
4900,2003-03-03,4.24666690826416,4.4166669845581055,4.24666690826416,4.329999923706056,775800.0,-0.011636971071487201,-3.0800173950858882,7.143347639484511,55.24868013404149,34.50670490401531,-0.15733285855098966,-0.07257086563932269,0.13078222812955964,-0.0003645258457360967,16.464217134885306,0.1700000762939453,-0.09497289303167111,0.08758355379104632,-0.13835329779923722,0.3135204053813303,-0.02538487200409545,0.2005519795861881,-0.2989602638244633,62.77372872507048,25.830493988983825,0.1129684257951419,3,-0.07583343982696533,-0.04666697978973389,0.13916635513305664,-0.08916699886322021,0.3083329200744629,0,0.05180539745198298,5.705710102489019,4.2966670989990225,-1.3797483023992942,4.266666889190674,1.8333147897956723,4.110000133514403,0.05180539745198298
4901,2003-03-04,4.1666669845581055,4.2916669845581055,4.1666669845581055,4.288332939147948,295200.0,-0.018838285515252462,-1.0548065466858971,1.459997024524756,50.1253401500784,36.270169920766634,-0.07182170304622204,-0.0048984156906772824,0.2086267345225199,0.07674482526521054,17.11049550653265,0.125,-0.08354957523996731,0.015250289440155385,-0.1977301521545538,0.22823073103486458,-0.09123993135719921,0.12174051023750998,-0.19082271971130416,30.555581310639425,-7.158714187723213,0.10649022079735469,3,0.0041664838790893555,0.0041664838790893555,0.21916627883911133,-0.009167075157165527,0.3666658401489258,1,0.08239997235107643,-3.0800173950858882,4.24666690826416,5.705710102489019,4.2966670989990225,-1.3797483023992942,4.266666889190674,0.08239997235107643
4902,2003-03-05,4.190000057220459,4.224999904632568,4.161666870117188,4.168333053588866,557400.0,0.005599937011723455,-2.6190956280059643,-0.17808600363705632,55.72916666666675,38.222987524542454,-0.08356248104073138,-0.041932709357405784,0.18019484304848277,0.05169198297570432,17.804237147683395,0.06333303451537997,-0.08046711057305078,0.04591671228408778,-0.14958996694639293,0.24142339151456804,-0.05183662733115213,0.1436700518993277,-0.18770642919097913,19.526560103470555,-20.529360080394024,0.09775333961524021,3,-0.01916658878326416,-0.01916658878326416,0.1799999475479126,-0.004167079925537109,0.34333276748657227,2,0.09427207053275,-1.0548065466858971,4.1666669845581055,-3.0800173950858882,4.24666690826416,5.705710102489019,4.2966670989990225,0.09427207053275
4903,2003-03-06,4.218332767486571,4.241666793823241,4.1599998474121085,4.190000057220459,277200.0,0.006761983264722771,1.1777630842785725,1.3076432139790863,59.23078615994627,44.33928026374169,-0.08913095469397625,-0.08042718423144901,0.14086220908741787,0.021760194597534088,18.386374332200244,0.08166694641113281,-0.07357685036903572,0.078082787990569,-0.10773082311708304,0.26389639909822105,-0.014824017563256575,0.17098959354439458,-0.19117673806537372,22.727070057777617,-19.065208132656643,0.09290680555382595,3,-0.029999256134032315,-0.04749929904937655,0.1516672372818002,-0.014999866485594815,0.32000017166137784,3,0.08060060012536074,-2.6190956280059643,4.190000057220459,-1.0548065466858971,4.1666669845581055,-3.0800173950858882,4.24666690826416,0.08060060012536074
4904,2003-03-07,4.275000095367432,4.308332920074463,4.1666669845581055,4.2100000381469735,568800.0,0.013433584073222482,1.1519033184486624,2.2941701167996635,63.095212144909524,50.43159285622531,-0.1089152964616682,-0.14215119134039433,0.07572210893087927,-0.03978553474484059,18.868930545682115,0.14166593551635742,-0.05630959614858444,0.13333345651626605,-0.056289276059683147,0.32295618909221524,0.038522090228291006,0.2281448228042411,-0.22447340863801912,44.8052092815875,0.06616677561787299,0.09481136628797467,3,-0.08666658401489258,-0.10416662693023682,0.09499990940093994,-0.051667213439941406,0.41499996185302734,4,0.050682267514005286,1.1777630842785725,4.218332767486571,-2.6190956280059643,4.190000057220459,-1.0548065466858971,4.1666669845581055,0.050682267514005286
4905,2003-03-10,4.083333015441895,4.266666889190674,4.065000057220459,4.266666889190674,619200.0,-0.04483440366077063,1.1999953183398833,-2.8205186516524474,50.0,52.833033130752405,0.10999573716770783,0.04347521573771829,0.25920105207744015,0.14504072202296303,18.917120009529466,0.21000003814697266,-0.0426166011579987,-0.05308362245559639,-0.2430800309014014,0.13691278599020862,-0.14808182667849934,0.04191458176730656,0.33333396911621005,7.534106986788684,-39.137511001391374,0.09499820422290252,3,0.1533339023590079,0.0875004529952994,0.28666698932647616,0.26333343982696444,0.7983341217041007,0,0.11102054448190368,1.1519033184486624,4.275000095367432,1.1777630842785725,4.218332767486571,-2.6190956280059643,4.190000057220459,0.11102054448190368
4906,2003-03-11,4.045000076293944,4.116666793823241,4.025000095367432,4.083333015441895,322800.0,-0.009387659297683482,-1.3404392607562656,0.2090881426553963,49.16512733951183,54.88893683660293,0.15378880030580078,0.07474547293145584,0.28873160070173487,0.17967342386597895,18.52367489543692,0.09166669845580966,-0.00991216484368529,-0.08449991941452151,-0.27735523399796946,0.108355395168926,-0.18092757670624504,0.011927737877202027,0.3646335697174079,7.058829469262147,-39.42894205208023,0.09642765729172384,3,0.17583346366882413,0.1258333921432504,0.32499992847442716,0.39916634559631436,0.788332939147951,1,0.12608151852297222,1.1999953183398833,4.083333015441895,1.1519033184486624,4.275000095367432,1.1777630842785725,4.218332767486571,0.12608151852297222
4907,2003-03-12,3.983333110809326,4.045000076293944,3.9500000476837163,4.045000076293944,360600.0,-0.015245232217923177,2.081067079064418,1.6087199900484157,48.35767728570104,54.51706259562022,0.21858505771617587,0.1287032686628331,0.3424174680639771,0.2402245200817914,18.283969736410217,0.09500002861022816,0.020507169447591345,-0.13708354234695452,-0.3397613718052126,0.06559428711130355,-0.23842245707608356,-0.035744627617825486,0.4109151931762689,9.302262140566784,-39.96881841292959,0.10133891472912904,3,0.20000040531158447,0.18750035762786865,0.3887500762939453,0.4608333110809326,0.8816666603088379,2,0.13807524969609108,-1.3404392607562656,4.045000076293944,1.1999953183398833,4.083333015441895,1.1519033184486624,4.275000095367432,0.13807524969609108
4908,2003-03-13,4.0900001525878915,4.118332862854004,3.991667032241821,3.991667032241821,420000.0,0.02677833834411425,-1.5762597620496464,-1.594583413879805,56.33560867879325,54.14306650662761,0.09412016910250642,0.02101336165641232,0.22610403103064414,0.13076192549275145,17.562471117268043,0.13499975204467773,0.038255971490553264,-0.02908316850662107,-0.2322152145959855,0.1740488775827438,-0.13064919155130372,0.07248285453806158,0.27759325601959084,39.0698469749968,-13.509116142505789,0.10156602304468237,3,0.09333336353301913,0.08083331584930331,0.29999983310699374,0.3666663169860831,0.7599997520446768,3,0.10839429231772213,2.081067079064418,3.983333110809326,-1.3404392607562656,4.045000076293944,1.1999953183398833,4.083333015441895,0.10839429231772213
4909,2003-03-14,4.2150001525878915,4.2366671562194815,4.0416669845581055,4.09833288192749,424200.0,0.030562346048057742,1.437482677538483,1.1864493900916186,60.70879259185139,54.74974566860649,-0.04881607947962863,-0.09992107600630362,0.09394703319130837,0.0027334501697469094,16.573996076511982,0.19500017166137606,0.05806941649957231,0.09008346796035838,-0.117197870951955,0.2973648068726713,-0.01355720149579831,0.19372413741651506,0.12753765436416487,83.68419744962557,26.839659395128947,0.10364066945615648,3,-0.08583366870880216,-0.04416668415069669,0.15833306312560946,0.2416663169860831,0.7183327674865714,4,0.07671002962159812,-1.5762597620496464,4.0900001525878915,2.081067079064418,3.983333110809326,-1.3404392607562656,4.045000076293944,0.07671002962159812
4910,2003-03-17,4.474999904632568,4.474999904632568,4.199999809265137,4.206666946411134,587400.0,0.061684399201040296,1.0496930171395062,2.2999848775283906,64.9243422994432,56.39407924075813,-0.30510579066049903,-0.3475490434092823,-0.1792014900261325,-0.2592128172440873,16.06929228714071,0.27500009536743164,0.06054670289779818,0.3309165835380554,0.07209662541636064,0.5897365416597498,0.20150660447720803,0.4603265625989028,-0.5249998569488521,100.0,46.39521399750438,0.12940997906084722,3,-0.26249992847442627,-0.2749999761581421,-0.1258333921432495,-0.01833343505859375,0.40166711807250977,0,0.048044727859171577,1.437482677538483,4.2150001525878915,-1.5762597620496464,4.0900001525878915,2.081067079064418,3.983333110809326,0.048044727859171577
4911,2003-03-18,4.553332805633545,4.566667079925537,4.483333110809326,4.516666889190674,499200.0,0.017504559255942187,1.6315520019273915,0.13664335788603918,67.22795085563848,57.671721928421654,-0.360759840621351,-0.40988011736490915,-0.2670351257132513,-0.3373001045334716,15.537488781152186,0.09166717529296875,0.05733033792722164,0.3857494950294491,0.07087559821572853,0.7006233918431701,0.22831254662258882,0.5431864434363094,-0.5928327608108517,97.83768653181978,46.259557593741384,0.15743694840686043,3,-0.29499924182891846,-0.3074992895126343,-0.20416629314422607,-0.09666633605957031,0.3966670036315918,1,0.07210857311071672,1.0496930171395062,4.474999904632568,1.437482677538483,4.2150001525878915,-1.5762597620496464,4.0900001525878915,0.07210857311071672
4912,2003-03-19,4.478332996368408,4.556666851043701,4.4633331298828125,4.553332805633545,836400.0,-0.01647140950741499,1.2856892625678753,-2.045491195671964,58.78282658005247,57.6219486417668,-0.26882906962289255,-0.3182497519234868,-0.20099155320704742,-0.26251492586936465,14.603889515429419,0.09333372116088867,0.05904567844040898,0.28983303308486974,-0.04957280091688521,0.6292388670866247,0.12013011608399182,0.45953595008574766,-0.49358627014160117,84.6375519596969,36.738964880384486,0.1697029170008775,3,-0.21999943256378174,-0.23249948024749756,-0.16124975681304932,-0.021666526794433594,0.518333911895752,2,0.07927057218866151,1.6315520019273915,4.553332805633545,1.0496930171395062,4.474999904632568,1.437482677538483,4.2150001525878915,0.07927057218866151
4913,2003-03-20,4.441667079925537,4.5,4.376667022705078,4.461667060852051,363600.0,-0.008187402873480965,1.5517380859596592,0.2666670905229963,55.98349814072708,56.83175819685764,-0.22032068327155763,-0.26124282387015896,-0.17244188396697258,-0.22641208705753435,13.362405412894779,0.12333297729492188,0.0705492608651932,0.23175040483474696,-0.11509070213065353,0.5785915118001475,0.05832985135204716,0.40517095831744676,-0.43364353955078094,76.19048051552899,32.761411039028545,0.1734205534827002,3,-0.18333351612091064,-0.19583356380462646,-0.15333378314971924,0.0149993896484375,0.5149998664855957,3,0.09530941504056267,1.2856892625678753,4.478332996368408,1.6315520019273915,4.553332805633545,1.0496930171395062,4.474999904632568,0.09530941504056267
4914,2003-03-21,4.525000095367432,4.525000095367432,4.406667232513428,4.441667079925537,490800.0,0.018761652762883774,1.8399995422345818,-4.166654745726343,61.17805351383461,58.073764142839266,-0.2955411539014978,-0.3168471377664934,-0.2615857296158568,-0.30849872853528026,11.726798942267564,0.1183328628540039,0.07919910533968633,0.28716676235198957,-0.0670378796075255,0.6413714043115046,0.11006444137223248,0.46426908333174666,-0.4946308134106445,88.63629565762456,45.68564981672695,0.17710232097975748,3,-0.2666665315628052,-0.279166579246521,-0.23916685581207275,-0.06833362579345703,0.45833301544189453,4,0.07182316075481676,1.5517380859596592,4.441667079925537,1.2856892625678753,4.478332996368408,1.6315520019273915,4.553332805633545,0.07182316075481676
4915,2003-03-24,4.5416669845581055,4.546667098999023,4.333333015441895,4.525000095367432,366600.0,0.003683290351250257,14.999785426910975,0.20000343324063583,65.86743563296871,59.92957617544559,-0.2686026482281454,-0.30518747194970075,-0.2850104246624712,-0.32309115026888513,9.836449932859356,0.21333408355712802,0.08445774681461327,0.27591695785522496,-0.08182364172996248,0.6336575574404124,0.09704665806263169,0.45478725764781824,-0.48984579068256817,89.28570698720918,42.91788327830786,0.1788702997925936,3,-0.283333420753479,-0.2958334684371948,-0.27083373069763184,-0.08500051498413086,0.4283328056335449,0,0.08623836508666116,1.8399995422345818,4.525000095367432,1.5517380859596592,4.441667079925537,1.2856892625678753,4.478332996368408,0.08623836508666116
4916,2003-03-25,4.516666889190674,4.5416669845581055,4.400000095367432,4.5416669845581055,601800.0,-0.0055046077690048545,10.33330790211524,-1.4999856950762454,63.802834268472154,61.645704729086816,-0.18959891605489343,-0.26184632024479093,-0.26698308123634895,-0.29326681734690396,8.849339965468252,0.14166688919067383,0.0817086785837402,0.23075017929077113,-0.13616916853787497,0.5976695271194172,0.047290505376447634,0.4142098532050946,-0.44425185987313665,82.08960959935087,30.991170269621946,0.18345967391432316,3,-0.23749983310699463,-0.2708333730697632,-0.2458336353302002,-0.06000041961669922,0.35833311080932617,1,0.07970482268151313,14.999785426910975,4.5416669845581055,1.8399995422345818,4.525000095367432,1.5517380859596592,4.441667079925537,0.07970482268151313
4917,2003-03-26,4.474999904632568,4.525000095367432,4.433332920074463,4.5,734400.0,-0.009225162178291946,1.444448682980793,1.0,60.72425318537837,62.13333189648517,-0.07918136412743593,-0.20177765705614092,-0.2307138362517147,-0.24122073443238534,8.044058261994644,0.09166717529296875,0.10526266010367813,0.17083320617675746,-0.1955534627773332,0.5372198751308481,-0.012360128300287876,0.3540265406538028,-0.3828147932907111,66.40612077944706,11.234798620889578,0.18319333447704528,3,-0.17083287239074707,-0.22916638851165771,-0.20916664600372314,-0.01833343505859375,0.5750002861022949,2,0.10614523234756801,10.33330790211524,4.516666889190674,14.999785426910975,4.5416669845581055,1.8399995422345818,4.525000095367432,0.10614523234756801
4918,2003-03-27,4.474999904632568,4.514999866485597,4.366666793823241,4.4633331298828125,548400.0,0.0,2.2363568266584584,-0.46666920978847587,58.771926155452356,61.91812451466304,-0.021038354895474676,-0.19538721421439753,-0.2365452521118936,-0.23065643165547822,8.286533009929068,0.1483330726623553,0.13578493495393928,0.16041655540466326,-0.21325478189340696,0.5340878927027339,-0.02641911324437185,0.3472522240536984,-0.36383551454736374,66.40612077944706,9.51362323511374,0.1868356686490353,3,-0.09166646003723145,-0.22916638851165771,-0.23000013828277588,-0.02916693687438965,0.5250000953674316,3,0.1165736345807642,1.444448682980793,4.474999904632568,10.33330790211524,4.516666889190674,14.999785426910975,4.5416669845581055,0.1165736345807642
4919,2003-03-28,4.4866671562194815,4.50333309173584,4.443333148956299,4.483333110809326,496200.0,0.0026072071140907926,2.272791115041486,0.28577267339674406,71.00699609837741,62.59397493676684,0.01104436071344228,-0.20247109816122855,-0.25085851317754315,-0.2323826417531194,8.73160736872208,0.059999942779541016,0.17621997690155933,0.16258380413055296,-0.2187519694560871,0.5439195777171926,-0.028084082662767074,0.353251690923873,-0.35728265854066343,71.87512572810489,8.378119546339896,0.19066788679331986,3,-0.03666710853576571,-0.2408336400985709,-0.2879168987274161,-0.044167280197142667,0.5883326530456552,4,0.10475477093060737,2.2363568266584584,4.474999904632568,1.444448682980793,4.474999904632568,10.33330790211524,4.516666889190674,0.10475477093060737
4920,2003-03-31,4.466667175292969,4.53000020980835,4.4166669845581055,4.466667175292969,415200.0,-0.004457647565585199,-1.2666558583989778,0.0,72.38940499833414,63.16746984151081,0.03323282808303851,-0.1740687684991613,-0.23212587006094854,-0.20266988233365524,8.879155933172193,0.11333322525024414,0.2027772211451193,0.1315838098526001,-0.2530273958907001,0.5161950155959008,-0.06072179301905045,0.32388941272425065,-0.3197913743242822,57.14301284461687,-12.935659428958978,0.1923056028716503,3,-0.0216672420501709,-0.20833361148834229,-0.30916714668273926,-0.06000077724456787,0.5266656875610352,0,0.11567146492898694,2.272791115041486,4.4866671562194815,2.2363568266584584,4.474999904632568,1.444448682980793,4.474999904632568,0.11567146492898694
4921,2003-04-01,4.510000228881836,4.510000228881836,4.376667022705078,4.466667175292969,382200.0,0.009701428803238432,5.153880012324486,100.0,78.5198998744558,65.3604779853334,-0.018878653804213386,-0.20064868915259826,-0.27409968003323915,-0.2349283276170384,9.436234808867363,0.1333332061767578,0.217319640380345,0.15775020122528094,-0.22585743794858093,0.5413578403991428,-0.034053618361649995,0.3495540208122119,-0.34633277675487495,87.7551199147533,9.576020069256543,0.1918038195869309,4,-0.07000017166137695,-0.2516666650772095,-0.35875022411346436,-0.10333383083343506,0.5233325958251953,1,0.10199546296339368,-1.2666558583989778,4.466667175292969,2.272791115041486,4.4866671562194815,2.2363568266584584,4.474999904632568,0.10199546296339368
4922,2003-04-02,4.585000038146973,4.623332977294922,4.508333206176758,4.508333206176758,436200.0,0.01662966861616577,-1.9999875607966067,1.7692460055460189,77.75704053246119,67.77976047330385,-0.0862239118340673,-0.25775397587483617,-0.3395334461673096,-0.2977461251580351,10.254422471221153,0.11499977111816406,0.20737323783939665,0.21300001144409197,-0.17606950316325065,0.6020695260514346,0.01846525414042066,0.4075347687477633,-0.40521260090806877,85.06506052746964,1.8588091272591356,0.1945347573036714,4,-0.10666704177856445,-0.2983335256576538,-0.44541656970977783,-0.17833364009857178,0.7249999046325684,2,0.06324971852567973,5.153880012324486,4.510000228881836,-1.2666558583989778,4.466667175292969,2.272791115041486,4.4866671562194815,0.06324971852567973
4923,2003-04-03,4.558332920074463,4.653333187103272,4.5416669845581055,4.585000038146973,305400.0,-0.005816165289125541,-2.7222694652181465,-0.34783122488835816,71.63864043578953,68.94204790907663,-0.04611709663755548,-0.21534997769834163,-0.31308429522526104,-0.2567462066382893,11.203063536601817,0.1116662025451669,0.1852954254574355,0.16933288574218786,-0.22117501015317398,0.5598407816375497,-0.025921062205493506,0.3645868336898692,-0.35193275043219785,65.66249174869121,-16.761085490897273,0.19525394794768094,4,-0.064999818801879,-0.25666630268096835,-0.4229161739349365,-0.151666522026062,0.7616672515869141,3,0.10786120261096865,-1.9999875607966067,4.585000038146973,5.153880012324486,4.510000228881836,-1.2666558583989778,4.466667175292969,0.10786120261096865
4924,2003-04-04,4.491666793823242,4.558332920074463,4.4166669845581055,4.558332920074463,390600.0,-0.01462511128961852,3.2500125170768692,2.4999374161823873,51.388909860930205,67.33332282329458,0.017124252045932487,-0.13873233296577325,-0.2508002786564463,-0.17590959702672926,11.369537084780543,0.14166593551635742,0.18098925867314986,0.09183342456817645,-0.29737771664288015,0.48104456577923305,-0.10277214603735185,0.28643899517370475,-0.2495119827840968,41.566257792423656,-37.0380886547773,0.19460557060552847,4,0.01833319664001465,-0.19000017642974765,-0.32083332538604736,-0.08500039577484131,0.7666664123535156,4,0.11317251023067798,-2.7222694652181465,4.558332920074463,-1.9999875607966067,4.585000038146973,5.153880012324486,4.510000228881836,0.11317251023067798
4925,2003-04-07,4.536666870117188,4.636666774749756,4.533332824707031,4.533332824707031,260400.0,0.010018569577740832,-60.98712814645309,-0.05001108655381172,48.52947487556649,65.6362828907495,-0.032027738097118785,-0.15602804250907543,-0.2948067816080018,-0.20715862944034225,12.037352524771547,0.14499998092651367,0.18496195886822786,0.114166808128358,-0.24939179871818773,0.47772541497490373,-0.06761249529491486,0.29594611155163086,-0.261617788992913,57.831375137665574,-17.582473224381843,0.18177930342327286,4,-0.026666879653931552,-0.23500025272369385,-0.35958337783813565,-0.1300004720687875,0.6950001716613761,0,0.11866265576913348,3.2500125170768692,4.491666793823242,-2.7222694652181465,4.558332920074463,-1.9999875607966067,4.585000038146973,0.11866265576913348
4926,2003-04-08,4.554999828338623,4.558332920074463,4.476666927337647,4.536666870117188,1268400.0,0.004041063350318508,5.533503728994531,5.498712814643578,57.51636675748404,65.2798510654279,-0.049563468653932574,-0.1414460738847687,-0.30653965348280465,-0.2123193094845517,12.313735878549739,0.08166599273681552,0.1750331626212116,0.10699977874755895,-0.214141459056421,0.4281410165515389,-0.05357084015443103,0.26757039764954893,-0.24968801873602775,58.45061199818645,-15.143962775750246,0.16057061890199006,4,-0.04499983787536621,-0.2533332109451285,-0.3695831298828125,-0.14833343029022217,0.6866669654846191,1,0.09623118573755396,-60.98712814645309,4.536666870117188,3.2500125170768692,4.491666793823242,-2.7222694652181465,4.558332920074463,0.09623118573755396
4927,2003-04-09,4.533332824707031,4.554999828338623,4.510000228881836,4.554999828338623,376800.0,-0.00475675179981172,3.153744580646581,-1.1818607433610477,59.259159360788246,65.333988088243,-0.020955453580901562,-0.08059387259530659,-0.2791404662523975,-0.1801600915767292,12.10364227511424,0.04499959945678711,0.15671481148861854,0.05783278942108172,-0.17886238816287392,0.29452796700503736,-0.0605147993708961,0.17618037821305954,-0.20017930490438207,49.29552208734178,-22.980483670944622,0.11834758879197797,4,-0.018332719802856445,-0.2316662073135367,-0.3624993562698364,-0.12666642665863037,0.695000171661377,2,0.11029413002172705,5.533503728994531,4.554999828338623,-60.98712814645309,4.536666870117188,3.2500125170768692,4.491666793823242,0.11029413002172705
4928,2003-04-10,4.533332824707031,4.558332920074463,4.533332824707031,4.5416669845581055,226800.0,0.0,-4.999427852156997,0.384647549461916,51.012070716957275,63.11232971252966,-0.013198740938737963,-0.04814601899228599,-0.27576167672520224,-0.1757353241673254,12.468852704961295,0.02500009536743164,0.1425326267923328,0.035666155815124334,-0.11721781308611501,0.18855012471636368,-0.04077582863549534,0.112108140265744,-0.17456493152033214,53.02997791374875,-16.46701517651141,0.07644198445061959,4,-0.018332719802856445,-0.2316662073135367,-0.3624993562698364,-0.12666642665863037,0.6350002288818359,3,0.1713236482085787,3.153744580646581,4.533332824707031,5.533503728994531,4.554999828338623,-60.98712814645309,4.536666870117188,0.1713236482085787
4929,2003-04-11,4.538332939147949,4.566667079925537,4.505000114440918,4.5416669845581055,254400.0,0.0011029665445403403,1.3124720607957086,0.4000457718274402,49.58324491990339,60.57831192603735,-0.01128620949965864,-0.029176756297753847,-0.2737628022729002,-0.17690196237642297,12.805284390260303,0.06166696548461914,0.13566704313031774,0.024499630928039196,-0.05165857601415347,0.10065783787023186,-0.013579472543057136,0.06257873439913553,-0.15599982244792443,38.541294137281206,-27.27721383892655,0.0380791034710962,4,-0.023332834243774414,-0.23666632175445468,-0.3587494492530823,-0.13166654109954834,0.6700000762939462,4,0.17223664349759726,-4.999427852156997,4.533332824707031,3.153744580646581,4.533332824707031,5.533503728994531,4.554999828338623,0.17223664349759726
4930,2003-04-14,4.690000057220459,4.698332786560059,4.554999828338623,4.554999828338623,274200.0,0.03341912550404125,-1.1234476327724325,-40.49141876430206,66.45565150628977,59.237839885130015,-0.14297763402261765,-0.17276867173772992,-0.4226494491533712,-0.32275028116402993,12.150656883690623,0.15999984741210938,0.13636041304500246,0.16541674137115514,0.05804058873037654,0.27279289401193374,0.11172866505076584,0.21910481769154444,-0.2859869348881743,96.24086028907192,31.138799749570865,0.05368807632038913,4,-0.13250017166137695,-0.3658336400985718,-0.510416567325592,-0.2833336591720581,0.4116668701171884,0,0.12117977441840866,1.3124720607957086,4.538332939147949,-4.999427852156997,4.533332824707031,3.153744580646581,4.533332824707031,0.12117977441840866
4931,2003-04-15,4.881667137145996,4.891666889190674,4.800000190734863,4.808332920074463,1828200.0,0.04086718072219586,-1.0370450824666346,0.5432155017731248,80.04925743882467,59.49253065250373,-0.3088593083040143,-0.3568736492196214,-0.6088754298157557,-0.5083031515381382,11.41525801335606,0.20166683197021484,0.12903685583687263,0.340667104721069,0.1481448261211451,0.5331893833209929,0.24440596542110704,0.4369282440210309,-0.44822204839093427,97.41385795271668,31.135171127713107,0.09626113929996209,4,-0.22750020027160645,-0.46083366870880127,-0.677916944026947,-0.4750007390975952,0.22833299636840731,1,0.0716967984091581,-1.1234476327724325,4.690000057220459,1.3124720607957086,4.538332939147949,-4.999427852156997,4.533332824707031,0.0716967984091581
4932,2003-04-16,4.833333015441895,4.881667137145996,4.816667079925537,4.881667137145996,565200.0,-0.009901150640999834,1.6896136695473738,-0.6590937168791696,74.71256656794533,59.83407800052104,-0.24763626588076004,-0.2957430725212653,-0.5560869777443935,-0.45460603834885127,10.791012402718508,0.06500005722045898,0.12187157512608415,0.27458298206329435,0.04457698821846812,0.5045889759081206,0.1595799851408808,0.3895859789857079,-0.34490131063456,84.91365755784652,17.88063297093835,0.11500299692241313,4,-0.17916607856750577,-0.4124995470047006,-0.6374995112419137,-0.42666661739349454,0.3683338165283194,2,0.08448285625608065,-1.0370450824666346,4.881667137145996,-1.1234476327724325,4.690000057220459,1.3124720607957086,4.538332939147949,0.08448285625608065
4933,2003-04-17,4.864999771118164,4.876667022705078,4.818333148956299,4.833333015441895,858600.0,0.006551742984623132,1.1211832226518474,-0.6551635689199258,75.3914058094666,62.501021994802855,-0.2584013094082138,-0.3099605132597789,-0.5814963369822372,-0.48325257471037464,10.769471027491825,0.0583338737487793,0.10653743735535315,0.28508310317993146,0.02455406561204221,0.5456121407478207,0.1548185843959864,0.41534762196387653,-0.32817984418482826,93.10333346076392,25.580563072150767,0.1302645187839447,4,-0.1808328628540039,-0.4233328104019165,-0.6879162788391113,-0.4583333730697632,0.38500022888183594,3,0.07468309195145895,1.6896136695473738,4.833333015441895,-1.0370450824666346,4.881667137145996,-1.1234476327724325,4.690000057220459,0.07468309195145895
4934,2003-04-21,4.849999904632568,4.858333110809326,4.800000190734863,4.831666946411133,452400.0,-0.003083220388754082,2.3333696644368453,0.5789338954976823,75.90081803214785,65.54228234553412,-0.20922916873256536,-0.28392083858352635,-0.5587261990005423,-0.46449069767101303,10.559835753294506,0.06499958038330078,0.08746240810737138,0.2538332462310793,-0.0316233347517727,0.5392898272139313,0.11110495573965373,0.3965615367225048,-0.270598342228352,87.62368244382063,18.01183200800284,0.14272829049142594,4,-0.1658329963684082,-0.3833329677581787,-0.6729164123535156,-0.4433335065841675,0.4333329200744629,0,0.06563570210635206,1.1211832226518474,4.864999771118164,1.6896136695473738,4.833333015441895,-1.0370450824666346,4.881667137145996,0.06563570210635206
4935,2003-04-22,4.933332920074463,4.948332786560059,4.816667079925537,4.841667175292969,330000.0,0.017182065377423505,1.164388930476463,5.000052019663433,77.13667049562264,67.7223160942162,-0.2574516647178138,-0.35458657439339625,-0.6312798370411121,-0.5442574553762176,11.035362262388503,0.13166570663452148,0.08225952387951097,0.31758296489715576,-0.003630751967586221,0.6387966817618977,0.15697610646478477,0.47818982332952675,-0.31645951845587206,89.887680181049,21.63845355430378,0.160606858432371,4,-0.2066664695739746,-0.35916662216186523,-0.7833329439163208,-0.526666522026062,0.3166670799255371,1,0.05574326724402012,2.3333696644368453,4.849999904632568,1.1211832226518474,4.864999771118164,1.6896136695473738,4.833333015441895,0.05574326724402012
4936,2003-04-23,4.876667022705078,4.9166669845581055,4.833333015441895,4.9166669845581055,524400.0,-0.01148633151004319,3.1667024294875934,-0.43636760873297026,69.14661447964485,68.8209222185336,-0.16802886177565401,-0.28413528182488346,-0.56410958424288,-0.483254121165988,11.536586814919282,0.09999990463256747,0.10263317981401698,0.24291706085205078,-0.09483929913801603,0.5806734208421176,0.07403888085701738,0.4117952408470842,-0.21338930719468152,51.68576167881804,-13.840023290698625,0.16887817999503354,4,-0.15000057220458984,-0.23583412170410156,-0.670417070388794,-0.47000062465667725,0.4200000762939453,2,0.04613804952952516,1.164388930476463,4.933332920074463,2.3333696644368453,4.849999904632568,1.1211832226518474,4.864999771118164,0.04613804952952516
4937,2003-04-24,4.949999809265137,4.9716668128967285,4.8383331298828125,4.866666793823242,394200.0,0.015037480766808775,1.1052627616322843,-2.0833273728631716,74.2268302740036,71.4003399470943,-0.19673011427857023,-0.3373539861392487,-0.6252782884729147,-0.5546530938224397,12.165643603873274,0.13333368301391602,0.12600863143568475,0.29249985218048113,-0.06450762046456227,0.6495073248255245,0.11399611585795899,0.4710035885030033,-0.24681438380778786,87.37844121429623,20.96652371010029,0.1785037363225219,4,-0.21166634559631348,-0.2974998950958252,-0.6979162693023682,-0.5433334112167358,0.29666709899902344,3,0.03232329907362552,3.1667024294875934,4.876667022705078,1.164388930476463,4.933332920074463,2.3333696644368453,4.849999904632568,0.03232329907362552
4938,2003-04-25,4.99666690826416,5.0416669845581055,4.923333168029785,4.951666831970215,747000.0,0.009427697130750312,-1.3278614712117516,0.5400029754752177,82.02958283532624,75.00548860436349,-0.19082926083133867,-0.36146789328411444,-0.6574300714899133,-0.5985631493836658,13.448993847547616,0.11833381652832031,0.14597352270211417,0.313083600997925,-0.0634739984919257,0.6896412004877757,0.1248048012529992,0.5013624007428508,-0.2505244608165107,81.37928857248842,11.336101744075535,0.18827879974492548,4,-0.1983335018157959,-0.30916690826416016,-0.7445833683013916,-0.6425005197525024,0.2783331871032715,4,0.04102733431500072,1.1052627616322843,4.949999809265137,3.1667024294875934,4.876667022705078,1.164388930476463,4.933332920074463,0.04102733431500072
4939,2003-04-28,4.956666946411133,5.061666965484619,4.954999923706055,4.989999771118164,754800.0,-0.008005328869705175,-4.818169995838535,-0.7407281820879075,76.80850027697124,76.15580513443922,-0.09526644086106728,-0.29982344138034556,-0.6024892751297681,-0.556356696912033,14.834988117256328,0.10666704177856445,0.1684520094133859,0.24958364963531476,-0.13383118288148488,0.6329984821521144,0.0578762333769145,0.44129106589371503,-0.15733008228360124,57.14282933892822,-13.848358616786143,0.19170741625839996,4,-0.0258333683013916,-0.259166955947876,-0.7045834064483643,-0.6600004434585571,0.4283332824707031,0,0.05917949637533226,-1.3278614712117516,4.99666690826416,1.1052627616322843,4.949999809265137,3.1667024294875934,4.876667022705078,0.05917949637533226
4940,2003-04-29,4.983333110809326,5.011666774749756,4.9166669845581055,4.9166669845581055,1102200.0,0.0053798580147694786,-1.8500168086460815,-2.0000143053330284,77.0526175036712,75.8228451416444,-0.08487282403358254,-0.30124250479029246,-0.613381805694531,-0.5793615368383804,15.968778626668742,0.09499979019165039,0.19998684038977643,0.25041651725769043,-0.13441421774407836,0.6352472522594592,0.058001149756806036,0.4428318847585748,-0.13153022641037726,65.69329499155256,-6.599812633452217,0.19241536750088448,4,-0.05249953269958496,-0.28583312034606934,-0.7312495708465576,-0.6916667222976685,0.3533339500427246,1,0.06020061417266631,-4.818169995838535,4.956666946411133,-1.3278614712117516,4.99666690826416,1.1052627616322843,4.949999809265137,0.06020061417266631
4941,2003-04-30,4.96999979019165,5.02666711807251,4.926667213439941,4.974999904632568,424800.0,-0.002675582852118552,-1.1818493934538796,-0.07500232459998998,77.87236063013127,76.17393337077615,-0.06447171061990087,-0.26528130637903313,-0.5838358914465225,-0.5608371505048542,17.510059210637195,0.09999990463256836,0.23526809814927674,0.21408321857452428,-0.16963448358923117,0.5978009207382797,0.022224367492646557,0.405942069656402,-0.07622408957556726,58.95508844597697,-15.575909830109111,0.1918588510818776,4,-0.03916621208190918,-0.2558329105377197,-0.7179162502288818,-0.6949998140335083,0.34833335876464844,2,0.05633807276228331,-1.8500168086460815,4.983333110809326,-4.818169995838535,4.956666946411133,-1.3278614712117516,4.99666690826416,0.05633807276228331
4942,2003-05-01,4.875,4.976666927337647,4.863333225250244,4.96999979019165,399000.0,-0.01911464672073704,1.0923003789729258,18.999523173755485,69.44974967399534,75.5137493557238,0.04141537419588115,-0.15540940399120995,-0.472640935171329,-0.46245000129746927,18.132874568334795,0.11333370208740323,0.248851776243332,0.10458343029022199,-0.27382040819006903,0.482987268770513,-0.08461848894992308,0.29378534953036706,0.18666696548461914,5.8823953685182335,-68.42018498122323,0.18920191924014546,5,0.05583357810974121,-0.16083312034606934,-0.6124997138977051,-0.6000000238418579,0.3733329772949219,3,0.08649581517928695,-1.1818493934538796,4.96999979019165,-1.8500168086460815,4.983333110809326,-4.818169995838535,4.956666946411133,0.08649581517928695
4943,2003-05-02,5.050000190734863,5.050000190734863,4.883333206176758,4.883333206176758,438600.0,0.03589747502253604,1.0,-1.754393185730993,74.40384732596658,75.34741927725922,-0.11687324918226505,-0.30744959812008865,-0.6275740828197023,-0.632611653679878,18.748266460238476,0.17500019073486328,0.23886181675594909,0.2550002574920658,-0.1292284710127083,0.6392289859968399,0.06288589323967919,0.4471146217444524,0.00770009994506804,94.11760463148177,14.659787559566283,0.19211436425238687,5,-0.11083316802978516,-0.3358333110809326,-0.7749999165534973,-0.785000205039978,0.28333282470703214,4,0.038943902990363766,1.0923003789729258,4.875,-1.1818493934538796,4.96999979019165,-1.8500168086460815,4.983333110809326,0.038943902990363766
4944,2003-05-05,5.0,5.059999942779541,4.936666965484619,5.050000190734863,312600.0,-0.00990102749433508,2.5238147138964577,-0.30000057220349846,66.37324378193156,74.15148297573799,-0.04845331446971546,-0.2291630295283431,-0.5561697048004994,-0.5771363534129517,20.39824033286316,0.12333297729492188,0.23465180670453378,0.1795834064483639,-0.18700672795965456,0.5461735408563824,-0.0037116607556448855,0.3628784736523727,-0.13666677474975586,69.49156240907769,-7.519313416885126,0.18329506720400923,5,-0.052500009536743164,-0.28083300590515137,-0.6854165196418762,-0.7350000143051147,0.3000001907348633,0,0.055000019073486284,1.0,5.050000190734863,1.0923003789729258,4.875,-1.1818493934538796,4.96999979019165,0.055000019073486284
4945,2003-05-06,5.074999809265137,5.074999809265137,4.900000095367432,4.991666793823242,367800.0,0.014999961853027433,3.2000091553083623,-1.6666539510576208,61.646560965717114,73.31814369641268,-0.11314251555262622,-0.27591048600837986,-0.608989797270751,-0.6507465858420947,21.49110324439177,0.17499971389770508,0.22925609064857966,0.2276665687561037,-0.1301493621858878,0.5854824996980952,0.048758603285107505,0.4065745342270999,-0.20773324966430629,100.0,24.51369534993124,0.17890796547099594,5,-0.11833333969116211,-0.3491663932800293,-0.7270830273628235,-0.8291662931442261,0.2416672706604004,1,0.06108382882118524,2.5238147138964577,5.0,1.0,5.050000190734863,1.0923003789729258,4.875,0.06108382882118524
4946,2003-05-07,4.993332862854004,5.074999809265137,4.941667079925537,5.074999809265137,381000.0,-0.016092009749840375,2.2652801457365066,-0.9800070953639807,59.266416943472,71.65587554857584,-0.014735792651010549,-0.16835249996395074,-0.5098257468363618,-0.5662081862544213,23.06191248359403,0.1333327293395996,0.22329920510999024,0.12408297061920148,-0.2113361436297172,0.45950208486812016,-0.0436265865052583,0.29179252774366127,-0.1177569732666015,61.41717560605275,-12.344711905949524,0.16770955712445954,5,-0.024166345596313477,-0.2674994468688965,-0.6416661143302917,-0.7474993467330933,0.28166723251342773,2,0.06875852410163774,3.2000091553083623,5.074999809265137,2.5238147138964577,5.0,1.0,5.050000190734863,0.06875852410163774
4947,2003-05-08,5.033332824707031,5.0349998474121085,4.875,4.983333110809326,561600.0,0.008010674023074316,4.999946356248323,-0.6122392974753018,59.65583414569035,69.16990347194962,-0.04656909019022759,-0.17810460484006896,-0.5313955972847371,-0.6030217103454039,24.4651812532378,0.1599998474121085,0.20979345421649853,0.13908293247222936,-0.16388010086039628,0.442045965804855,-0.012398584194083462,0.2905644491385422,0.04166698455810547,79.1664878525618,7.526839722036925,0.1514815166663129,5,-0.06416630744934082,-0.28749942779541016,-0.6841660141944885,-0.7874993085861206,-0.01833295822143466,3,0.05662258669847775,2.2652801457365066,4.993332862854004,3.2000091553083623,5.074999809265137,2.5238147138964577,5.0,0.05662258669847775
4948,2003-05-09,5.309999942779541,5.489999771118164,5.031667232513428,5.033332824707031,1664400.0,0.05496698265499922,-2.2738236952038404,5.533374023670332,70.29413868401234,68.44608551717641,-0.306329630761522,-0.4148731576532132,-0.7910883294041913,-0.8736903200065109,26.69574064471269,0.45833253860473633,0.2161434469110306,0.3769166946411131,0.0696665026684542,0.684166886613772,0.2232915986547841,0.5305417906274421,-0.434999942779541,70.73172433684721,1.067932961821711,0.15362509598632945,5,-0.13333344459533691,-0.35666656494140625,-0.9275001883506775,-1.035833477973938,-0.31833314895629883,4,-0.011613364623190403,4.999946356248323,5.033332824707031,2.2652801457365066,4.993332862854004,3.2000091553083623,5.074999809265137,-0.011613364623190403
4949,2003-05-12,5.320000171661377,5.366666793823242,5.218332767486572,5.311666965484619,841800.0,0.0018832822955929807,1.9180526241733502,0.030119973182262377,68.2390304906027,67.46679807127991,-0.2898520921280783,-0.3829439936969994,-0.7846151381291646,-0.879143087341749,29.273756264631302,0.14833402633666992,0.21242879596806574,0.34783356189727765,0.05341551026231439,0.6422516135322409,0.20062453607979602,0.4950425877147593,-0.44500017166137695,72.35777841872985,5.035211116513153,0.14720902581748183,5,-0.14333367347717285,-0.3666667938232422,-0.9225003123283377,-1.0308336019515991,-0.37000036239624023,0,0.002506173562087488,-2.2738236952038404,5.309999942779541,4.999946356248323,5.033332824707031,2.2652801457365066,4.993332862854004,0.002506173562087488
4950,2003-05-13,5.258333206176758,5.300000190734863,5.241666793823242,5.2916669845581055,308400.0,-0.011591534491503852,1.3333269755288104,-4.000114442664225,67.9185911774872,66.3608236876528,-0.2068238043446069,-0.291459081097563,-0.705239779572798,-0.8125491786674317,31.073635677930984,0.07833337783813477,0.19729249883421573,0.2577499389648441,-0.03166423428807352,0.5471641122177617,0.11304285233838485,0.40245702559130336,-0.3710332107543941,62.33062582768106,-6.681973164019794,0.14470708662645884,5,-0.08166670799255371,-0.27499985694885254,-0.8524999022483826,-0.96916663646698,-0.34166622161865234,1,0.007923990915821078,1.9180526241733502,5.320000171661377,-2.2738236952038404,5.309999942779541,4.999946356248323,5.033332824707031,0.007923990915821078
4951,2003-05-14,5.2316670417785645,5.2916669845581055,5.228332996368408,5.266666889190674,375000.0,-0.005071219976487962,-2.03993866153987,1.0499814035991188,63.82980715967074,65.73638563050562,-0.15548796075612437,-0.2500474248268443,-0.6582309453306223,-0.780076468615114,31.85308913702127,0.06333398818969727,0.19023212158263547,0.21358377933502215,-0.08764051048532284,0.5148080691553671,0.06297163442484965,0.36419592424519465,-0.33231305084228513,57.994662523221585,-8.335608512973415,0.15061214491017255,5,-0.04916715621948242,-0.24833369255065918,-0.8258337378501892,-0.9425004720687866,-0.31333398818969727,2,0.016247218614676262,1.3333269755288104,5.258333206176758,1.9180526241733502,5.320000171661377,-2.2738236952038404,5.309999942779541,0.016247218614676262
4952,2003-05-15,5.241666793823242,5.258333206176758,5.208333015441895,5.224999904632568,580800.0,0.00191138923116152,1.0000190735954326,-0.47619891008174386,62.478773053338415,64.41137737799139,-0.12069910685372598,-0.24020263478621295,-0.6481046175099108,-0.7857226963282713,32.602661542272784,0.05000019073486239,0.18160606938545243,0.20316684246063232,-0.10067399665821242,0.5070076815794771,0.051246422901209954,0.3550872620200547,-0.3304998872833256,45.81816555051899,-17.83980779111932,0.1519204195594225,5,-0.059166908264160156,-0.24416685104370117,-0.8358334898948669,-0.9525002241134644,-0.4416666030883789,3,0.0063592942579770995,-2.03993866153987,5.2316670417785645,1.3333269755288104,5.258333206176758,1.9180526241733502,5.320000171661377,0.0063592942579770995
4953,2003-05-16,5.228332996368408,5.2733330726623535,5.2133331298828125,5.224999904632568,882600.0,-0.0025438086737116228,-3.5,0.19998283409149428,64.22334743539109,64.17250000615354,-0.08874055313325258,-0.20896701593029832,-0.6152981115908567,-0.7711024712556807,33.415575698256795,0.059999942779541016,0.17388101932685984,0.17166638374328613,-0.13194354068568792,0.4752763081722602,0.019861421528799106,0.32347134595777316,-0.3055894325369266,12.631531395873624,-49.70867053768163,0.15180496221448705,5,-0.04583311080932617,-0.2308330535888672,-0.819999635219574,-0.9391664266586304,-0.4050002098083496,4,-0.04080327898605396,1.0000190735954326,5.241666793823242,-2.03993866153987,5.2316670417785645,1.3333269755288104,5.258333206176758,-0.04080327898605396
4954,2003-05-19,5.168333053588867,5.230000019073486,5.033332824707031,5.230000019073486,603600.0,-0.011475922214827738,5.378364585346994,-18.50143061516452,59.359179654236264,63.91834652710012,-0.0026278150249270382,-0.13059102340875128,-0.5379480167040676,-0.7091140719507427,33.843517527570896,0.19666719436645508,0.17912887643779474,0.09574978351593,-0.1953612102068325,0.3868607772386925,-0.04980571334545125,0.24130528037731125,-0.23424436561165152,50.62495306146534,-10.824681244368406,0.14555549686138136,5,0.014166831970214844,-0.17083311080932617,-0.759999692440033,-0.8791664838790894,-0.3533329963684082,0,-0.03418244488770872,-3.5,5.228332996368408,1.0000190735954326,5.241666793823242,-2.03993866153987,5.2316670417785645,-0.03418244488770872
4955,2003-05-20,5.208333015441895,5.25,5.179999828338623,5.183332920074463,485400.0,0.007739431928685869,-3.421117619599753,-0.4054049874347718,61.740543481171564,64.19324947573341,-0.024278631953272622,-0.15698081056255475,-0.5535963526470935,-0.7455421863696774,33.846484153236176,0.08166694641113281,0.1627837876767666,0.12199974060058683,-0.1673908100890511,0.41139029129022475,-0.02269553474423258,0.26669501594540623,-0.26312610580186035,67.7417925820376,5.729727201034848,0.14469527534481907,5,-0.025833129882813388,-0.18583321571350186,-0.7999996542930612,-0.9191664457321176,-0.4416661262512216,1,-0.04959997861328014,5.378364585346994,5.168333053588867,-3.5,5.228332996368408,1.0000190735954326,5.241666793823242,-0.04959997861328014
4956,2003-05-21,5.101666927337647,5.199999809265137,5.099999904632568,5.199999809265137,285600.0,-0.02047989016600893,1.03390570219039,-3.933300272749639,61.03896888035128,64.34693111291796,0.11104866073656883,-0.034355433187786666,-0.42208025585412745,-0.6358882468294356,33.615723331059044,0.10833311080932706,0.1606030485511143,0.004083657264710716,-0.2679618757643034,0.27612919029372485,-0.1319391092497968,0.14010642377921823,-0.14556416046804976,28.472513346459955,-38.96079875845354,0.13602276651450712,5,0.15916657447814853,0.0433330535888663,-0.6608337759971628,-0.790000557899476,-0.3400001525878915,2,-0.03626264619279762,-3.421117619599753,5.208333015441895,5.378364585346994,5.168333053588867,-3.5,5.228332996368408,-0.03626264619279762
4957,2003-05-22,5.110000133514403,5.12833309173584,5.046667098999023,5.083333015441895,178200.0,0.0016334281119181338,1.578938254316024,-0.27119227617240305,53.48836822468559,62.479623284103866,0.12821786933154566,-0.03171316503143551,-0.402966252643286,-0.6403032306718455,32.937250948576114,0.0816659927368164,0.16093731506441777,0.004416847229003373,-0.2586160554959793,0.26744974995398607,-0.12709960413348753,0.13593329859149428,-0.14321942655983477,31.944678999516835,-30.78668434937129,0.1315164513624913,5,0.08999967575073331,0.03499984741211026,-0.5724999308586112,-0.7016667127609244,-0.4183330535888663,3,-0.03750823383906976,1.03390570219039,5.101666927337647,-3.421117619599753,5.208333015441895,5.378364585346994,5.168333053588867,-0.03750823383906976
4958,2003-05-23,5.201666831970215,5.216667175292969,5.0416669845581055,5.118332862854004,249600.0,0.01793868807450849,2.0882026253786603,3.124970943227745,61.18300393668308,61.69562033366835,0.02186769005051392,-0.1130294029611143,-0.468993388343824,-0.7288360990971601,32.06417599356729,0.17500019073486328,0.17288043958422428,0.08583354949951172,-0.17529879626239353,0.34696589526141697,-0.04473262338144046,0.2163997223804639,-0.2244217437323739,77.69243635339272,15.162842114030198,0.13056617288095262,5,-0.03500032424926758,-0.05666685104370117,-0.6641666293144226,-0.7933334112167358,-0.4033336639404297,4,-0.0772188327723431,1.578938254316024,5.110000133514403,1.03390570219039,5.101666927337647,-3.421117619599753,5.208333015441895,-0.0772188327723431
4959,2003-05-27,5.25,5.2633328437805185,5.201666831970215,5.201666831970215,259800.0,0.009291861549594493,-1.5517057674474035,0.5799935913574878,60.00001089913505,60.815778080518115,-0.04183904689599949,-0.14573177141717153,-0.4946264658785884,-0.7731104990804845,31.141246558794144,0.06166601181030362,0.18433162325684993,0.11950006484985387,-0.13689911244432285,0.3758992421440306,-0.008699523797234932,0.24769965349694267,-0.26249981810455303,93.98516134722367,34.70013004096115,0.12819958864708855,5,-0.08750009536743164,-0.10500001907348633,-0.6870830655097961,-0.841666579246521,-0.31833314895629883,1,-0.08126994541713173,2.0882026253786603,5.201666831970215,1.578938254316024,5.110000133514403,1.03390570219039,5.101666927337647,-0.08126994541713173
4960,2003-05-28,5.283332824707031,5.316667079925537,5.241666793823242,5.25,364800.0,0.006349109468005931,-2.0000572213321126,0.6896470077543853,67.54033700113749,61.22805917401441,-0.07962630230882528,-0.16383700340739082,-0.5127856945559506,-0.8065404889980616,30.68358546170452,0.07500028610229492,0.1579795188887836,0.13783290386199987,-0.1174140900718168,0.39307989779581654,0.010209406895091533,0.2654564008289082,-0.2857826510271302,87.878456851454,27.670821437170112,0.12762349696690828,5,-0.10833287239074707,-0.12999939918518066,-0.7079159021377563,-0.8749994039535522,-0.39999961853027344,2,-0.08864343455639523,-1.5517057674474035,5.25,2.0882026253786603,5.201666831970215,1.578938254316024,5.110000133514403,-0.08864343455639523
4961,2003-05-29,5.25,5.283332824707031,5.216667175292969,5.283332824707031,297000.0,-0.006309052602393894,3.0,-1.0,63.21143340958862,61.30946588026443,-0.0485220824160999,-0.11431257883360324,-0.4668790473565103,-0.7720093636712217,30.04575859148747,0.0666656494140625,0.13305324720710665,0.09050006866455096,-0.15473552048986772,0.33573565781896964,-0.03211772591265838,0.2131178632417603,-0.24260083437133328,75.75743388871838,17.20655384844001,0.12261779457720946,5,-0.07500004768371582,-0.0883336067199707,-0.599583625793457,-0.8133336305618286,-0.14833307266235263,3,-0.09206344967796687,-2.0000572213321126,5.283332824707031,-1.5517057674474035,5.25,2.0882026253786603,5.201666831970215,-0.09206344967796687
4962,2003-05-30,5.296667098999023,5.308332920074463,5.241666793823242,5.25,403200.0,0.008888971237909216,-1.1052401746724891,-1.4000343327992675,48.87009553736027,59.60354900270546,-0.09674019007035373,-0.13467453984343614,-0.4977529651804602,-0.8163962768939239,30.102828465218423,0.0666661262512207,0.11290149136479233,0.11608381271362322,-0.09649524315855817,0.3286628685858046,0.009794284777532525,0.22237334064971392,-0.2796159212605671,92.72728218519654,34.24175646123611,0.10628952793609052,5,-0.12166714668273926,-0.13250064849853516,-0.612917423248291,-0.860000729560852,-0.12166690826416016,4,-0.10100697556589378,3.0,5.25,-2.0000572213321126,5.283332824707031,-1.5517057674474035,5.25,-0.10100697556589378
4963,2003-06-02,5.24666690826416,5.289999961853027,5.238333225250244,5.288332939147949,299400.0,-0.009439934547578521,1.2962955113804941,-0.8928352474761925,44.179887572159615,57.91696099358583,-0.04902091189335778,-0.07292397531620587,-0.431032945750494,-0.7636649772455897,29.73224505487771,0.0583338737487793,0.09895048173240628,0.0562502861022951,-0.14896232333368964,0.26146289553827984,-0.046356018615697714,0.1588565908202879,-0.2201567586581099,39.13041675477769,-16.873309488291433,0.10260630471799254,6,-0.06749987602233887,-0.07000041007995605,-0.5512502193450928,-0.7983335256576538,-0.15833377838134766,0,-0.10578141094957416,-1.1052401746724891,5.296667098999023,3.0,5.25,-2.0000572213321126,5.283332824707031,-0.10578141094957416
4964,2003-06-03,5.275000095367432,5.281667232513428,5.2366671562194815,5.24666690826416,244200.0,0.005400226009896425,1.1599624640948893,-0.6800068665598535,51.39667081436302,56.76764180838488,-0.06775761988396845,-0.08390010178021434,-0.4446588265778093,-0.7883294472947942,29.280403576488794,0.0450000762939462,0.0866027637477913,0.07083346843719518,-0.11675378447455032,0.2584207213489407,-0.022960158018677568,0.16462709489306793,-0.23922015333113933,58.33297570512362,3.00028082522379,0.09379362645587254,6,-0.09583306312561035,-0.09833359718322754,-0.5320833921432495,-0.7916666269302368,-0.3066673278808594,1,-0.09036339691372919,1.2962955113804941,5.24666690826416,-1.1052401746724891,5.296667098999023,3.0,5.25,-0.09036339691372919
4965,2003-06-04,5.385000228881836,5.396667003631592,5.275000095367432,5.275000095367432,410400.0,0.020853105502501856,-1.2121229198004222,3.882377690637675,61.27451770997173,56.79381390056493,-0.16769724765848792,-0.17864417070976923,-0.5389075157174856,-0.8944895853748553,29.441610628805947,0.12166690826416016,0.07589585116402375,0.16533358097076434,-0.02844293420617916,0.35911009614770784,0.06844532338229303,0.26222183855923564,-0.3401358902639062,93.51845229107228,36.931154568682814,0.09688825758847155,6,-0.1658332347869873,-0.20833373069763184,-0.5708334445953369,-0.8916667699813843,-0.44333314895629883,2,-0.08418446770099153,1.1599624640948893,5.275000095367432,1.2962955113804941,5.24666690826416,-1.1052401746724891,5.296667098999023,-0.08418446770099153
4966,2003-06-05,5.336667060852051,5.400000095367432,5.316667079925537,5.393332958221436,430800.0,-0.008975518286992057,1.3809374595540902,-0.5151438962750474,56.61255718735146,57.14094600752781,-0.09222182569493764,-0.1088512944761657,-0.4742538271852581,-0.8424520602036818,29.617999922571947,0.08333301544189453,0.07408679647426641,0.0998337030410763,-0.06870650019428393,0.26837390627643654,0.015563601423395745,0.18410380465875686,-0.28290001358411665,61.224579165864036,3.1397693558976627,0.08427010161768017,6,-0.11583352088928223,-0.16000056266784668,-0.5225002765655518,-0.8433336019515991,-0.39499998092651367,3,-0.08494699959845609,-1.2121229198004222,5.385000228881836,1.1599624640948893,5.275000095367432,1.2962955113804941,5.24666690826416,-0.08494699959845609
4967,2003-06-06,5.318333148956299,5.375,5.316667079925537,5.349999904632568,478800.0,-0.0034354610633747784,-2.3334150794299573,0.5588326867894592,56.22121668782771,56.58963631321055,-0.046073171057744666,-0.07174976223465546,-0.4381326857063854,-0.8193916938249632,30.527176191560514,0.05833292007446289,0.06582754531605417,0.06724977493286133,-0.07498504961959007,0.20948459948531273,-0.003867637343364372,0.13836718720908703,-0.2558414472113597,49.99970805817844,-13.263141246354735,0.0711174122762258,6,-0.017499685287475586,-0.14166665077209473,-0.4958329200744629,-0.8249996900558472,-0.05000019073486239,4,-0.04073949779945085,1.3809374595540902,5.336667060852051,-1.2121229198004222,5.385000228881836,1.1599624640948893,5.275000095367432,-0.04073949779945085
4968,2003-06-09,5.248332977294922,5.329999923706055,5.243332862854004,5.318333148956299,217800.0,-0.013162050909713008,-1.1666656732608942,2.2105255232645686,55.45454545454545,56.08458459714503,0.03491434844304919,-0.006963421653883195,-0.35079195843038846,-0.7451838065063292,28.99423362596919,0.08666706085205078,0.06508826346627927,0.00033295154571533203,-0.1391716623187751,0.13983756541020576,-0.06941935538652988,0.07008525847796054,-0.17729111416251797,7.142356671163077,-55.33478496818923,0.06975230693224539,6,0.06000065803527832,-0.06583309173583984,-0.42583274841308594,-0.7549995183944702,-0.0066661834716796875,0,-0.013972586510289542,-2.3334150794299573,5.318333148956299,1.3809374595540902,5.336667060852051,-1.2121229198004222,5.385000228881836,-0.013972586510289542
4969,2003-06-10,5.333333015441895,5.333333015441895,5.255000114440918,5.255000114440918,422400.0,0.016195626023481458,-1.0000000000000226,-1.1190386986464798,58.02998501484424,55.02787882089023,-0.04137255410521323,-0.09582645387079847,-0.41748233633674925,-0.8238690369967037,27.38633368638276,0.08500003814697354,0.07742512390602663,0.08466634750366264,-0.0564055729426034,0.22573826794992868,0.014130387280530066,0.15520230772679522,-0.2539119941497763,57.44669842187818,-4.184207275612323,0.07053596022313291,6,-0.024999380111695224,-0.1508331298828134,-0.506666064262391,-0.8399995565414438,-0.15833282470703214,1,-0.045937481280415304,-1.1666656732608942,5.248332977294922,-2.3334150794299573,5.318333148956299,1.3809374595540902,5.336667060852051,-0.045937481280415304
4970,2003-06-11,5.300000190734863,5.331666946411133,5.283332824707031,5.308332920074463,235200.0,-0.006249905005091927,-1.3199935914308276,-0.10637585526796246,64.06619992952265,55.12285287866068,-0.006064585408186218,-0.062411879238887025,-0.36520491838687796,-0.7835261537407474,25.691540836097793,0.05000019073486417,0.07442902782960736,0.04925017356872541,-0.09364175742402558,0.1921421045614764,-0.022195791927649644,0.12069613906510046,-0.21236759444622333,36.17050417738278,-28.42970945572634,0.07144596549637544,6,0.01833343505859375,-0.11750030517578125,-0.46666669845581055,-0.8066667318344116,-0.02500009536743164,2,-0.06257875685138503,-1.0000000000000226,5.333333015441895,-1.1666656732608942,5.248332977294922,-2.3334150794299573,5.318333148956299,-0.06257875685138503
4971,2003-06-12,5.316667079925537,5.321667194366455,5.25,5.300000190734863,392400.0,0.003144695960541677,4.374948591864103,-2.0001716738197426,64.48600504823634,56.85795393542469,-0.013723412004511104,-0.07629600807655912,-0.3637399147151603,-0.7919504317834125,23.91157408182679,0.07166719436645508,0.0701898893621058,0.061667060852050426,-0.08386690524478979,0.20720102694889064,-0.011099922196369683,0.13443404390047053,-0.22098714014030651,55.69667470647458,-12.49581324369116,0.07276698304842011,6,0.0016665458679199219,-0.13416719436645508,-0.4754171371459961,-0.8166671991348267,-0.11166715621948242,3,-0.07053290987805316,-1.3199935914308276,5.300000190734863,-1.0000000000000226,5.333333015441895,-1.1666656732608942,5.248332977294922,-0.07053290987805316
4972,2003-06-13,5.275000095367432,5.333333015441895,5.268332958221436,5.333333015441895,258000.0,-0.007837049777938865,1.2285891787170404,-3.4999284753812794,55.527632230641544,58.118814453033785,0.027431620269918966,-0.033733256090735964,-0.3064692088769254,-0.7385802224042219,22.273914616387202,0.06500005722045898,0.05513909883879098,0.018333411216735485,-0.12732105757409506,0.16398788000756603,-0.05449382317867979,0.09116064561215076,-0.17143375895554236,35.18575424914135,-30.49122014090944,0.07282723439541541,6,0.04333353042602539,-0.09250020980834961,-0.4275001287460327,-0.7625001668930054,-0.0883331298828125,4,-0.06319109183232652,4.374948591864103,5.316667079925537,-1.3199935914308276,5.300000190734863,-1.0000000000000226,5.333333015441895,-0.06319109183232652
4973,2003-06-16,5.014999866485597,5.014999866485597,4.900000095367432,5.0,2182200.0,-0.04928914202488266,14.333439298087757,-0.2571423900337716,36.57142826002495,56.47156528032956,0.2806246892483175,0.22078487867248153,-0.03270507671128353,-0.4730599839469978,20.510192510247926,0.375,0.04009620968928829,-0.23100016117095823,-0.412280297398528,-0.04972002494338845,-0.3216402292847427,-0.14036009305717378,0.47499990463256747,26.538434028599404,-34.08889132394136,0.09064006811378487,6,0.13500022888183505,0.18000006675720126,-0.15749990940094083,-0.5024999380111703,0.3283329010009757,0,0.050515074472648136,1.2285891787170404,5.275000095367432,4.374948591864103,5.316667079925537,-1.3199935914308276,5.300000190734863,0.050515074472648136
4974,2003-06-17,4.991666793823242,5.0133328437805185,4.891666889190674,5.0133328437805185,1002000.0,-0.0046526566866502694,10.23102317494469,-1.444416187176119,33.1407059830059,53.34558619955557,0.29004126993101487,0.2426444452477483,0.00655372607939686,-0.4459630930814553,20.38268718566058,0.12333297729492276,0.0342310524915046,-0.24549992084503192,-0.45735364575921,-0.03364619593085383,-0.35142678330212096,-0.13957305838794287,0.48653298377990684,22.64151554509027,-33.111965847447905,0.10592686245708892,6,0.15416669845581055,0.15416669845581055,0.07333314418792725,-0.27166688442230225,0.46666622161865323,1,0.05008347117827516,14.333439298087757,5.014999866485597,1.2285891787170404,5.275000095367432,4.374948591864103,5.316667079925537,0.05008347117827516
4975,2003-06-18,4.949999809265137,5.008333206176758,4.918333053588867,5.008333206176758,826800.0,-0.008347308880806037,2.0857161541353997,2.692387261482822,32.8244470700775,50.702462853191804,0.29448232435145716,0.2782304504743909,0.06253991191165298,-0.3982880845880761,20.139510634827733,0.09000015258789062,0.03400460294185059,-0.27425024509429896,-0.5219708647605135,-0.026529625428084458,-0.3981105549274062,-0.1503899352611917,0.504738652801513,13.207469762189294,-38.36264110770624,0.12386030983310709,6,0.1833336353302002,0.19583368301391602,0.11500012874603271,-0.22999989986419678,0.4416670799255371,2,0.04545462427060776,10.23102317494469,4.991666793823242,14.333439298087757,5.014999866485597,1.2285891787170404,5.275000095367432,0.04545462427060776
4976,2003-06-19,4.9166669845581055,4.966667175292969,4.906667232513428,4.961667060852051,737400.0,-0.006733904240691202,1.1818039950062422,0.7714290385338499,27.9069857703022,47.55643719568897,0.29275962362530095,0.31304277779144396,0.10950882200783774,-0.356418873520159,20.57937924935496,0.059999942779541016,0.0243129921095111,-0.29833307266235387,-0.5771862215432124,-0.019479923781495323,-0.4377596471027827,-0.15890649822192504,0.5155486145935049,5.660405877088133,-39.022175906201404,0.1394265744404291,6,0.1958329677581787,0.22916650772094727,0.16333293914794922,-0.19666707515716553,0.4333329200744629,3,0.07288130596087794,2.0857161541353997,4.949999809265137,10.23102317494469,4.991666793823242,14.333439298087757,5.014999866485597,0.07288130596087794
4977,2003-06-20,4.918333053588867,4.945000171661377,4.90166711807251,4.941667079925537,506400.0,0.0003388614758725872,1.8888500357625368,0.518533039460857,29.774090758482657,44.70305334057088,0.2552263498121219,0.3122926569272044,0.12247784392874017,-0.3498247676409232,21.474584318718332,0.04333305358886719,-0.004189400895739048,-0.2870836496353153,-0.592992179869527,0.01882488059889642,-0.4400379147524216,-0.134129384518209,0.4922605971643055,21.621276793170484,-22.781966039697945,0.15295426511710597,6,0.194166898727417,0.22750043869018555,0.16458356380462646,-0.19833314418792725,0.448333740234375,4,0.05828537168868819,1.1818039950062422,4.9166669845581055,2.0857161541353997,4.949999809265137,10.23102317494469,4.991666793823242,0.05828537168868819
4978,2003-06-23,4.800000190734863,4.900000095367432,4.75,4.900000095367432,712800.0,-0.02405954650990083,2.0000047683761295,4.285582916113212,23.659879710047647,40.88415275114904,0.33891586307754373,0.4205527154682889,0.2543725034012665,-0.2250601214826684,22.200361122217892,0.1683330535888672,-0.03131353593039776,-0.38533318042755127,-0.7409754666064927,-0.029690894248609823,-0.563154323517022,-0.20751203733808055,0.5898363895558099,18.987449501945616,-22.676662726455152,0.1778211430894707,6,0.24166631698608398,0.27499985694885254,0.28999972343444824,-0.08000028133392334,0.6816668510437012,0,0.08055557487187492,1.8888500357625368,4.918333053588867,1.1818039950062422,4.9166669845581055,2.0857161541353997,4.949999809265137,0.08055557487187492
4979,2003-06-24,4.823332786560059,4.875,4.75,4.783332824707031,393600.0,0.004860957270425237,-1.34377319016156,-0.4,15.541816641469424,35.492554608032016,0.2633230836346607,0.3832666243503624,0.24499125256955878,-0.24003018847087532,22.699728906603937,0.125,-0.0592358295217732,-0.34066722393035853,-0.7296056507929816,0.0482712029322645,-0.53513643736167,-0.14619801049904702,0.5281135989131744,28.386899092593826,-6.440474710349893,0.19446921343131143,6,0.21833372116088867,0.2516672611236572,0.26666712760925293,-0.10333287715911865,0.7450003623962402,1,0.10780926880588959,2.0000047683761295,4.800000190734863,1.8888500357625368,4.918333053588867,1.1818039950062422,4.9166669845581055,0.10780926880588959
4980,2003-06-25,4.815000057220459,4.869999885559082,4.783332824707031,4.806666851043701,250800.0,-0.0017275874811745195,-2.151457354394604,0.2083303530982524,16.34398559271621,30.143441335196446,0.21861309701556664,0.3738832406757062,0.2625767137853394,-0.2263322458353869,22.932207036730606,0.08666706085205078,-0.08434217860995297,-0.3255833148956295,-0.7398400601655553,0.0886734303742962,-0.5327116875305924,-0.11845494226066666,0.5003595451243799,29.999955984365645,-1.4268667152985515,0.2071283726349628,6,0.22666645050048828,0.25999999046325684,0.27499985694885254,-0.09500014781951904,0.7116670608520508,2,0.13361016626712385,-1.34377319016156,4.823332786560059,2.0000047683761295,4.800000190734863,1.8888500357625368,4.918333053588867,0.13361016626712385
4981,2003-06-26,4.766666889190674,4.8616671562194815,4.758333206176758,4.800000190734863,403200.0,-0.01003804100839123,-3.133302816162621,-4.000057221332113,15.734906130901464,25.722027324114215,0.2019626897521265,0.4049096264005332,0.3136128011434174,-0.17267416569132976,23.444798442655173,0.10333395004272372,-0.1231253395172951,-0.3497498273849491,-0.7925405193432526,0.09304086457335448,-0.5711451733641013,-0.12835448140579686,0.5147711370134749,8.547115137732458,-19.68227437786442,0.2213953459791518,6,0.11583304405212402,0.308333158493042,0.33583295345306396,-0.04666697978973389,0.6500000953674316,3,0.1311188749978116,-2.151457354394604,4.815000057220459,-1.34377319016156,4.823332786560059,2.0000047683761295,4.800000190734863,0.1311188749978116
4982,2003-06-27,4.761666774749756,4.809999942779541,4.716667175292969,4.783332824707031,499200.0,-0.0010489750085656002,1.4888643053780668,0.6499821185895144,17.117032361248036,23.56042777980567,0.14135371863986013,0.38764873895516594,0.32287165308915533,-0.16259027769664414,23.924404132253198,0.09333276748657227,-0.1682788654925842,-0.32799992561340297,-0.7891993090789287,0.13319945785212273,-0.5585996173461663,-0.09740023388063968,0.4878849698821437,24.545291395844224,-6.08909344887952,0.23059969173276298,6,0.1033332347869873,0.29666686058044434,0.4412499666213989,-0.04166686534881592,0.6483330726623526,4,0.12355613227759554,-3.133302816162621,4.766666889190674,-2.151457354394604,4.815000057220459,-1.34377319016156,4.823332786560059,0.12355613227759554
4983,2003-06-30,4.691667079925537,4.738333225250244,4.675000190734863,4.724999904632568,1498200.0,-0.014700670612948885,1.1111199415074546,1.5384818539956424,5.746996406935139,20.516682271353368,0.17954661176113262,0.4363070320307578,0.39538361841934133,-0.08719693971673781,24.541567727195673,0.08666658401489258,-0.22165864043580896,-0.3702496290206909,-0.8577138583874024,0.1172146003460206,-0.6139817437040467,-0.12651751433733516,0.5152538991592479,8.33345254273657,-18.12822901010092,0.24373211468335576,6,0.14999961853027344,0.34583306312561035,0.4808328151702881,0.028332829475402832,0.6416659355163583,0,0.14387204002301424,1.4888643053780668,4.761666774749756,-3.133302816162621,4.766666889190674,-2.151457354394604,4.815000057220459,0.14387204002301424
4984,2003-07-01,4.798333168029785,4.800000190734863,4.539999961853027,4.691667079925537,644400.0,0.022735221039158038,3.7272711509534564,-3.200031471732662,18.580234377799798,18.933991972211395,0.04757514511850491,0.30788466146444105,0.2930046321719928,-0.1870226263538335,25.437506034798297,0.26000022888183594,-0.26598876892690626,-0.23975019454956037,-0.7299515959787293,0.25045120687960853,-0.48485089526414527,0.005350506165024527,0.35539573222000787,78.28280784903043,50.85781821394485,0.24510070071458467,7,-0.04499959945678711,0.17166686058044434,0.3575000762939453,-0.07833325862884521,0.5516667366027832,1,0.1424106767536859,1.1111199415074546,4.691667079925537,1.4888643053780668,4.761666774749756,-3.133302816162621,4.766666889190674,0.1424106767536859
4985,2003-07-02,4.931666851043701,4.931666851043701,4.778333187103272,4.783332824707031,565800.0,0.027787500022359524,1.0674105291581761,1.3906390397639643,28.96166946689958,19.051179049611108,-0.09904856296782505,0.14635047535480172,0.16290930763735467,-0.3117397082940201,25.203581373618633,0.1533336639404288,-0.27136631172043124,-0.08374984264373797,-0.547626033147874,0.380126347860398,-0.31568793789580596,0.14818825260833002,0.1484145765984799,100.0,73.00546134732497,0.23193809525206785,7,-0.18916678428649902,0.03833317756652832,0.22208309173583984,-0.1908334493637085,0.4100003242492676,2,0.12909758853192987,3.7272711509534564,4.798333168029785,1.1111199415074546,4.691667079925537,1.4888643053780668,4.761666774749756,0.12909758853192987
4986,2003-07-03,4.883333206176758,4.948332786560059,4.87166690826416,4.889999866485597,217200.0,-0.009800671117254023,-4.111185287619411,-0.04494356738964013,28.752181342863892,18.937633558986796,-0.06251465197627315,0.16757159753999407,0.21581322847243722,-0.2549032051334903,24.880837127602746,0.07666587829589844,-0.273667474691754,-0.10941679477691668,-0.5509640720057254,0.33213048245189203,-0.33019043339132104,0.11135684383748767,0.1319384455707251,84.08171558827377,55.72229661310466,0.22077363861440444,7,-0.13916683197021484,0.08666682243347168,0.28083348274230957,-0.11749982833862305,0.5449995994567871,3,0.13174073624179927,1.0674105291581761,4.931666851043701,3.7272711509534564,4.798333168029785,1.1111199415074546,4.691667079925537,0.13174073624179927
4987,2003-07-07,5.101666927337647,5.101666927337647,4.849999904632568,4.908332824707031,676800.0,0.0447099781937319,1.6034415996014169,-29.000143051280155,54.92428019038865,22.411455834580238,-0.281735044946708,-0.07149191084023077,0.002316972798120709,-0.4630854202962551,24.062193784836804,0.251667022705079,-0.2674904724440319,0.11975023746490532,-0.2981619388149124,0.537662413744723,-0.08920585067500308,0.3287063256048137,-0.56166696548462,100.0,68.46035537742968,0.20895608813990885,7,-0.28083348274231046,-0.13166689872741788,0.06666624546050937,-0.256667137145997,0.41499996185302646,0,0.0617445359932276,-4.111185287619411,4.883333206176758,1.0674105291581761,4.931666851043701,3.7272711509534564,4.798333168029785,0.0617445359932276
4988,2003-07-08,5.175000190734863,5.179999828338623,5.0900001525878915,5.125,553200.0,0.014374373012133512,2.0000158947133886,0.25862064713121813,59.856661330861286,27.335327466734896,-0.3310991382230766,-0.15873942538166297,-0.06673139838115638,-0.5249659453701545,23.764711164056518,0.08999967575073153,-0.25157207969150264,0.19675014019012416,-0.21251749939784315,0.6060177797780915,-0.00788367960385905,0.40138395998410736,-0.6237668895721438,99.21880646144287,63.804347444415725,0.2046338197939836,7,-0.3150002956390381,-0.2050001621246338,-0.005416989326477051,-0.263333797454834,0.4099998474121094,1,0.045410560003066314,1.6034415996014169,5.101666927337647,-4.111185287619411,4.883333206176758,1.0674105291581761,4.931666851043701,0.045410560003066314
4989,2003-07-09,5.0883331298828125,5.173333168029785,5.016666889190674,5.1666669845581055,487200.0,-0.016747257518408665,2.418189952038619,-1.5666711171298326,57.09403448299472,31.863110676765842,-0.2267319439403268,-0.0963059017911867,0.02459133667918678,-0.4269411001663119,23.596670807020043,0.15833330154418945,-0.24032523169165287,0.12233307361602819,-0.2556555447217397,0.500321691953796,-0.0666612355528553,0.3113273827849117,-0.5119491676330572,77.178413877268,37.34573250511676,0.18899430916888388,7,-0.2283332347869873,-0.11833310127258301,0.0895836353302002,-0.1766667366027832,0.578333854675293,2,0.04814934071832777,2.0000158947133886,5.175000190734863,1.6034415996014169,5.101666927337647,-4.111185287619411,4.883333206176758,0.04814934071832777
4990,2003-07-10,4.968332767486572,5.083333015441895,4.896667003631592,5.074999809265137,486000.0,-0.023583432792853354,2.027013442928418,1.3616978536383448,52.43324307099166,35.940703670109194,-0.092412131349068,-0.002558421106241937,0.14708928680119016,-0.29605901087235065,23.66605665538037,0.1916661262512207,-0.21287024084360517,0.018916082382202326,-0.3249343492396317,0.36276651400403637,-0.15300913342871425,0.1908412981931189,-0.36780417059326265,35.858451579342834,-7.954060867607154,0.17192521581091685,7,-0.10833287239074707,0.0016672611236572266,0.20958399772644043,-0.05666637420654297,0.7250003814697266,3,0.0768199625523629,2.418189952038619,5.0883331298828125,2.0000158947133886,5.175000190734863,1.6034415996014169,5.101666927337647,0.0768199625523629
4991,2003-07-11,4.941667079925537,5.016666889190674,4.940000057220459,4.978332996368408,258000.0,-0.005367129942571269,-2.8333452542736572,0.3437417578241997,51.07365348472795,39.713661572718074,-0.04281451992679397,-0.005720559093417954,0.1764240378552886,-0.2584231098754035,24.10605477113785,0.07666683197021484,-0.18066435285641003,0.011000394821166992,-0.286272568767977,0.308273358410311,-0.13763608697340501,0.159636876615739,-0.3179596337744153,27.777938329046613,-18.06328845417348,0.14863648179457203,7,-0.08166718482971191,0.028332948684692383,0.25624966621398926,-0.030000686645507812,0.7649998664855957,4,0.08094436328832155,2.027013442928418,4.968332767486572,2.418189952038619,5.0883331298828125,2.0000158947133886,5.175000190734863,0.08094436328832155
4992,2003-07-14,4.941667079925537,5.011666774749756,4.933332920074463,4.949999809265137,691200.0,0.0,-5.266445423508992,0.2272609046219471,57.31499715128336,45.443439433201206,-0.016311684785854652,-0.03370133409910547,0.1822107273962903,-0.24696896202465002,24.49125408675276,0.07833385467529297,-0.14846430872969396,0.02766704559326172,-0.22186440458728907,0.2771984957738125,-0.09709867949701412,0.15243277068353756,-0.295707938486915,15.882408379782968,-31.977753519875087,0.1247657250902755,7,-0.08166718482971191,0.015832901000976562,0.2570829391479492,-0.030000686645507812,0.7766656875610352,0,0.09848209477424796,-2.8333452542736572,4.941667079925537,2.027013442928418,4.968332767486572,2.418189952038619,5.0883331298828125,0.09848209477424796
4993,2003-07-15,5.268332958221436,5.408332824707031,4.858333110809326,4.943333148956299,2958600.0,0.06610438805619046,-1.222221580017147,-39.00280400572257,67.49675181626438,50.87860803747505,-0.28225753789057517,-0.35881146639036565,-0.14039490865071702,-0.5594197210422083,24.6529418804322,0.5499997138977051,-0.10009116524255113,0.3416662693023689,0.048622277965998606,0.6347102606387391,0.19514427363418374,0.488188264970554,-0.6010121893068145,74.54546557970873,23.221478302363032,0.14652199566818533,7,-0.17499995231628507,-0.29416656494140714,-0.029582977294922763,-0.3399996757507333,0.45833396911621094,1,0.04713709876322514,-5.266445423508992,4.941667079925537,-2.8333452542736572,4.941667079925537,2.027013442928418,4.968332767486572,0.04713709876322514
4994,2003-07-16,5.241666793823242,5.301667213439941,5.175000190734863,5.301667213439941,1156800.0,-0.005061594361947197,3.222204561710244,-0.18461678409094193,66.53748923880806,55.05369912324266,-0.20796035917092137,-0.3293411053775781,-0.10828274956029826,-0.5178040636364347,24.77434293769074,0.12666702270507812,-0.05218865679703644,0.30250010490417445,-0.02187143694876692,0.6268716467571158,0.1403143339777042,0.4646858758306447,-0.5298853015610758,69.69706953069662,15.028187235212897,0.16218577092647055,7,-0.11250042915344238,-0.2675004005432129,0.0037499666213989258,-0.31333351135253906,0.5716662406921387,2,0.06550077634242468,-1.222221580017147,5.268332958221436,-5.266445423508992,4.941667079925537,-2.8333452542736572,4.941667079925537,0.06550077634242468
4995,2003-07-17,5.175000190734863,5.224999904632568,5.150000095367432,5.224999904632568,754200.0,-0.012718588515954199,2.000009536797734,0.8333227370261463,65.60511063058831,59.14846904410093,-0.11526875808991566,-0.25819135981264285,-0.03925037685266197,-0.43668997165737977,24.842871349921005,0.09166669845581055,0.013444018688670845,0.22458348274230922,-0.11654439481696599,0.5657113603015844,0.05401954396267161,0.3951474215219468,-0.4214256185260048,57.575862663891186,-2.8061969714884754,0.1705639387796374,7,-0.04583382606506348,-0.20083379745483398,0.07041656970977783,-0.24666690826416016,0.6016669273376465,3,0.09500807259939914,3.222204561710244,5.241666793823242,-1.222221580017147,5.268332958221436,-5.266445423508992,4.941667079925537,0.09500807259939914
4996,2003-07-18,5.275000095367432,5.315000057220459,5.168333053588867,5.191667079925537,588000.0,0.019323652356883825,-1.256396901317527,-1.6666698455992446,68.28980632008152,60.633527502955694,-0.1719504864733361,-0.34780135451494765,-0.13304095461778065,-0.5235899502327568,25.006927141568646,0.1466670036315918,0.06961889907523755,0.3066667318344116,-0.06340987122904629,0.6767433348978695,0.12162843030268267,0.4917050333661406,-0.4821400280086827,75.75767296409934,10.394610541630556,0.18503830153172893,7,-0.14166712760925293,-0.30083370208740234,-0.02458333969116211,-0.34166669845581055,0.5783329010009757,4,0.07930484284848682,2.000009536797734,5.175000190734863,3.222204561710244,5.241666793823242,-1.222221580017147,5.268332958221436,0.07930484284848682
4997,2003-07-21,5.204999923706055,5.275000095367432,5.15166711807251,5.275000095367432,433200.0,-0.013270174482622688,2.5237907098725487,-0.8400052643023083,68.28978311594183,61.570541034631304,-0.09582845342170287,-0.26901626354362485,-0.05880635694476943,-0.440710687089398,25.104816725318923,0.12333297729492188,0.11057849069783732,0.22233321666717565,-0.16153803988409177,0.6062044732184431,0.030397588391541497,0.4142688449428098,-0.37521149090640904,63.030362405098515,-9.152203486513514,0.1919356282756339,7,-0.07166695594787598,-0.2308335304260254,0.045416831970214844,-0.2716665267944336,0.6116671562194824,0,0.0963817540938372,-1.256396901317527,5.275000095367432,2.000009536797734,5.175000190734863,3.222204561710244,5.241666793823242,0.0963817540938372
4998,2003-07-22,5.186666965484619,5.2133331298828125,5.150000095367432,5.199999809265137,366600.0,-0.003522182226735171,2.1666924956786078,0.19046872977704513,64.76555369534543,62.422932058225825,-0.08455878460653032,-0.2321314135488075,-0.04528387131963907,-0.41197601295098796,24.295415196991364,0.06333303451538086,0.15839100514655335,0.18466691970825178,-0.19941638051167754,0.5687502199281811,-0.007374730401712881,0.37670856981821643,-0.32216586917053025,22.222350663237293,-47.15664632640703,0.19204165010996485,7,-0.05333399772644043,-0.21250057220458984,0.06374979019165039,-0.25333356857299805,0.6133332252502433,1,0.1025062541204198,2.5237907098725487,5.204999923706055,-1.256396901317527,5.275000095367432,2.000009536797734,5.175000190734863,0.1025062541204198
4999,2003-07-23,5.343332767486572,5.34833288192749,5.183332920074463,5.21999979019165,837000.0,0.03020548707763715,1.4750017881410487,-9.250312935874968,65.37982188233514,63.86144081504177,-0.22489954127388323,-0.36664051955175925,-0.20536124372469722,-0.5577025125774497,23.68876967870366,0.16499996185302734,0.1663167421700038,0.31533272266387957,-0.08775691097484728,0.7184223563026064,0.11378790584451615,0.516877539483243,-0.4462017674689065,97.47892694514033,30.652497645046935,0.20154481681936334,7,-0.20999979972839355,-0.36916637420654297,-0.17083275318145752,-0.3899993896484375,0.5900001525878906,2,0.07174064886686637,2.1666924956786078,5.186666965484619,2.5237907098725487,5.204999923706055,-1.256396901317527,5.275000095367432,0.07174064886686637
5000,2003-07-24,5.458333015441895,5.491666793823242,5.3400001525878915,5.343332767486572,1434600.0,0.021522194660060112,-1.4931746299250466,0.9324371346385893,70.46265833224163,66.01577468698773,-0.2940010688641692,-0.45426296952768297,-0.320519073578029,-0.6601853188856968,23.272329685008973,0.15166664123535067,0.1662522065261074,0.3981663227081311,-0.03491554792190943,0.8312481933381717,0.18162538739311085,0.6147072580231514,-0.5305299059428679,90.24377308880221,24.542510976106115,0.21654093531502044,7,-0.28333306312561124,-0.44249963760376065,-0.3124995231628427,-0.5049996376037607,0.5250000953674308,3,0.0650381752211111,1.4750017881410487,5.343332767486572,2.1666924956786078,5.186666965484619,2.5237907098725487,5.204999923706055,0.0650381752211111
5001,2003-07-25,5.391666889190674,5.446667194366455,5.353332996368408,5.438333034515381,529200.0,-0.012213642161923777,1.947343060637545,-0.40579169309997076,61.5691760537873,66.4884612317104,-0.17521540630764942,-0.35665870467358207,-0.25392878272990593,-0.5799849610398278,22.686644056108047,0.10500001907348722,0.17474737778197813,0.30025019645690953,-0.13385591529728025,0.7343563082110993,0.08319714057981464,0.5173032523340044,-0.4187546849457089,70.73173795265217,8.982010317411238,0.21705305587709506,7,-0.21666693687438965,-0.37583351135253906,-0.252083420753479,-0.43833351135253906,0.6083331108093262,4,0.07140653100318417,-1.4931746299250466,5.458333015441895,1.4750017881410487,5.343332767486572,2.1666924956786078,5.186666965484619,0.07140653100318417
5002,2003-07-28,5.349999904632568,5.441667079925537,5.341667175292969,5.400000095367432,306000.0,-0.007728033911301169,-2.0000429159990847,1.071444628369403,57.16235072784505,65.34019444410825,-0.07770684399422034,-0.28317380940799275,-0.2131457423550316,-0.5252611968186951,21.795166101295962,0.09999990463256836,0.19864799184110282,0.2291665554046629,-0.19034494690943227,0.6486780577187581,0.019410804247614877,0.43892230656171094,-0.3355873332213415,58.536524094695665,1.4633296318183397,0.20975575115704762,7,-0.029166460037231445,-0.3341665267944336,-0.2208331823348999,-0.3666665554046631,0.5850000381469727,0,0.09408095340338285,1.947343060637545,5.391666889190674,-1.4931746299250466,5.458333015441895,1.4750017881410487,5.343332767486572,0.09408095340338285
5003,2003-07-29,5.366666793823242,5.383333206176758,5.258333206176758,5.341667175292969,389400.0,0.003115306446312527,3.2857796815224143,-0.4999904632932156,62.08398096400564,64.84536019135243,-0.08823728484589033,-0.2600093843520499,-0.2300912761242664,-0.5290942267913668,20.38586839874304,0.125,0.2298479005059786,0.21208345890045166,-0.1688906921255171,0.5930576099264204,0.021596383387467277,0.40257053441343604,-0.31407388461905406,59.4595305146894,4.725878073771291,0.19048707551298433,7,-0.04583334922790527,-0.3508334159851074,-0.23750007152557373,-0.3833334445953369,0.606666088104248,1,0.08385098300125926,-2.0000429159990847,5.349999904632568,1.947343060637545,5.391666889190674,-1.4931746299250466,5.458333015441895,0.08385098300125926
5004,2003-07-30,5.4816670417785645,5.5,5.366666793823242,5.366666793823242,1783200.0,0.0214286171237017,-1.318833368577743,4.600080109864957,72.38382054020241,65.59855018130955,-0.18507603603337852,-0.3385486806474898,-0.3421053273557515,-0.6313664184754364,18.437103042853032,0.1333332061767578,0.26022739977127607,0.29291701316833496,-0.07590572375520388,0.6617397500918738,0.10850564470656554,0.4773283816301044,-0.3939482218048518,92.41395231367845,33.83480830073776,0.18441136846176923,7,-0.15666699409484863,-0.4616670608520508,-0.4233337640762329,-0.48416709899902344,0.375,2,0.058072324811069276,3.2857796815224143,5.366666793823242,-2.0000429159990847,5.349999904632568,1.947343060637545,5.391666889190674,0.058072324811069276
5005,2003-07-31,5.568333148956299,5.599999904632568,5.474999904632568,5.491666793823242,658200.0,0.01581017353246894,-1.2727245141685488,0.6666625202655355,75.96688161267191,66.45155854715293,-0.23476879819974794,-0.39534109236703596,-0.4260061167789475,-0.7016109156851131,17.95701591540698,0.125,0.25167921911025104,0.3477498054504391,-0.0371952733007177,0.7326948842015959,0.1552772660748607,0.5402223448260175,-0.4393862109799578,90.73168212781933,27.089150309020596,0.19247253937557834,7,-0.19333314895629883,-0.498333215713501,-0.5099998712539673,-0.5708332061767578,0.2950000762939453,3,0.06554919782171753,-1.318833368577743,5.4816670417785645,3.2857796815224143,5.366666793823242,-2.0000429159990847,5.349999904632568,0.06554919782171753
5006,2003-08-01,5.52666711807251,5.605000019073486,5.510000228881836,5.568333148956299,1049400.0,-0.007482675653413207,-1.5333341810459926,-0.5434721764387583,73.43130356792247,67.022838597373,-0.17170633332501684,-0.3193817585719412,-0.37856322326589087,-0.6429867776020997,17.62334724092568,0.09499979019165039,0.2458981159070408,0.2739170789718628,-0.09972039961560863,0.6475545575593342,0.08709833967812752,0.46073581826559806,-0.34119382409742105,77.4039803964991,7.401204215758767,0.18681873929373569,8,-0.14916706085205078,-0.45416712760925293,-0.4683338403701782,-0.5291671752929688,0.2816658020019531,4,0.08262954561592695,-1.2727245141685488,5.568333148956299,-1.318833368577743,5.4816670417785645,3.2857796815224143,5.366666793823242,0.08262954561592695
5007,2003-08-04,5.4166669845581055,5.511666774749756,5.326666831970215,5.511666774749756,895200.0,-0.019903520723131285,2.894744239041505,2.2800297550926985,57.1890641198729,66.1810064223205,-0.031875780040341084,-0.19454714926773065,-0.26421397713433237,-0.5155113746358211,18.15249634702645,0.20000028610229492,0.2446236052321451,0.14816694259643537,-0.22521165522292996,0.5215455404158007,-0.03852235631324774,0.3348562415061185,-0.1724599490692409,45.67318603656331,-22.773677159569928,0.18668929890968278,8,-0.02250051498413086,-0.34416699409484863,-0.43791699409484863,-0.3941671848297119,0.2666659355163574,0,0.10769224268445288,-1.5333341810459926,5.52666711807251,-1.2727245141685488,5.568333148956299,-1.318833368577743,5.4816670417785645,0.10769224268445288
5008,2003-08-05,5.4099998474121085,5.436666965484619,5.383333206176758,5.400000095367432,686400.0,-0.0012308560162557214,-1.461546926064901,-0.10526078030807832,58.31960166212917,65.39653750896427,0.010954677722687656,-0.17852479296791923,-0.25614067459873535,-0.4929334932481053,19.310173612008402,0.05333375930786133,0.22989340542750636,0.12974982261657608,-0.24602270741541243,0.5055223526485646,-0.05813644239941862,0.3176360876325708,-0.11528179422139662,29.9400212777983,-36.7645540176641,0.18788626501599445,8,0.021666765213013583,-0.33749985694885165,-0.4483330249786368,-0.3066663742065421,0.36500024795532404,1,0.09704253422827147,2.894744239041505,5.4166669845581055,-1.5333341810459926,5.52666711807251,-1.2727245141685488,5.568333148956299,0.09704253422827147
5009,2003-08-06,5.333333015441895,5.411666870117188,5.324999809265137,5.393332958221436,351000.0,-0.014171318693638524,-1.260889035395944,-6.000143054695111,57.74875991091151,63.98388212881649,0.09616684556501287,-0.08702383465202335,-0.18048772129794255,-0.40263609549623514,19.904263445356452,0.08666706085205167,0.21894817344639605,0.04083299636840909,-0.3244234197497038,0.406089412486522,-0.14179521169064735,0.22346120442746553,0.2716670036315909,2.9761428330580504,-62.20289708506107,0.1826282080590564,8,0.09833359718322665,-0.2608330249786386,-0.3937495946884164,-0.25083303451538175,0.44999980926513583,2,0.1199999821186053,-1.461546926064901,5.4099998474121085,2.894744239041505,5.4166669845581055,-1.5333341810459926,5.52666711807251,0.1199999821186053
5010,2003-08-07,5.349999904632568,5.373332977294922,5.295000076293945,5.349999904632568,654600.0,0.0031250419095181226,2.3571618335274764,-0.0,53.99644074222009,63.14246709419791,0.0698637768245085,-0.0776102150591802,-0.19907030340421095,-0.40958857627043166,19.750981029141307,0.07833290100097656,0.2185164256246308,0.03841652870178258,-0.2939265169152163,0.3707595743187815,-0.1277549941067173,0.20458805151028248,0.24940011024475073,17.74188338406779,-44.19472719735534,0.1661715228084996,8,0.08166670799255371,-0.15833330154418945,-0.4883331060409546,-0.33500003814697266,0.42500019073486417,3,0.09470413947246481,-1.260889035395944,5.333333015441895,-1.461546926064901,5.4099998474121085,2.894744239041505,5.4166669845581055,0.09470413947246481
5011,2003-08-08,5.341667175292969,5.383333206176758,5.326666831970215,5.366666793823242,306600.0,-0.001557519530492768,-1.0605839922319322,-100.0,57.794723959749795,63.21273078663177,0.07862660792885023,-0.03981533288613193,-0.19171501048825323,-0.39274202341619535,19.610047425601262,0.05666637420654297,0.20528378422019777,0.010083794593811035,-0.27302432682999367,0.29319191601761574,-0.13147026611809132,0.1516378553057134,0.24555684204101524,21.5386579163393,-38.59651785079129,0.14155406071190232,8,0.08999943733215332,-0.1141672134399414,-0.48541712760925293,-0.32666730880737305,0.4416656494140625,4,0.09765978164460698,2.3571618335274764,5.349999904632568,-1.260889035395944,5.333333015441895,-1.461546926064901,5.4099998474121085,0.09765978164460698
5012,2003-08-11,5.428332805633545,5.438333034515381,5.358333110809326,5.358333110809326,274800.0,0.01622445343308443,-1.2857220708446866,-2.800030518043793,62.78658232600196,63.29079760463136,0.004739425427795041,-0.09291561305772689,-0.2798756179331283,-0.46910590670306895,19.535686870746243,0.09666585922241211,0.1745828224990138,0.072416138648987,-0.14580491931687423,0.2906371966148482,-0.036694390333943616,0.1815266676319176,0.14720225405883713,93.02307786992957,26.931725533554044,0.10911052898293071,8,0.0216672420501709,-0.20083284378051758,-0.5712496042251587,-0.4133329391479492,0.3883342742919922,0,0.07000309819739714,-1.0605839922319322,5.341667175292969,2.3571618335274764,5.349999904632568,-1.260889035395944,5.333333015441895,0.07000309819739714
5013,2003-08-12,5.516666889190674,5.5233330726623535,5.400000095367432,5.449999809265137,184800.0,0.016272783324090767,2.0833457510535194,0.9523910081743869,59.88598326246042,61.90214901821558,-0.06714002097414262,-0.17042922264767402,-0.36709714981146835,-0.5459345493082743,20.093343785151344,0.12333297729492188,0.1679760477339931,0.14833352565765345,-0.07704722072912862,0.3737142720444355,0.035643152464261973,0.26102389885104493,0.04764677116577065,97.08049928056653,33.51532464022226,0.11269037319339113,8,-0.06666684150695801,-0.2850003242492676,-0.6212501525878906,-0.5016670227050781,0.26999998092651456,1,0.030211363896260224,-1.2857220708446866,5.428332805633545,-1.0605839922319322,5.341667175292969,2.3571618335274764,5.349999904632568,0.030211363896260224
5014,2003-08-13,5.585000038146973,5.585000038146973,5.491666793823242,5.516666889190674,352200.0,0.012386673027184214,1.7317120826209833,1.0249908805458798,57.630553005399136,59.86477917296305,-0.13329088325527838,-0.22316358930682956,-0.4344141745726873,-0.6035786885271452,20.792965849779744,0.09333324432373047,0.17391978569377997,0.19950001239776594,-0.03727188590463815,0.43627191070017,0.0811140632465639,0.317885961548968,-0.28999996185302734,100.0,38.16499972779627,0.11838594915120225,8,-0.13499999046325684,-0.3533334732055664,-0.6700000762939453,-0.570000171661377,0.18333292007446378,2,0.03401970562626877,2.0833457510535194,5.516666889190674,-1.2857220708446866,5.428332805633545,-1.0605839922319322,5.341667175292969,0.03401970562626877
5015,2003-08-14,5.6666669845581055,5.6666669845581055,5.5233330726623535,5.608333110809326,287400.0,0.014622550734704864,3.914260023705399,0.8536687484735355,66.27219903244358,59.069323113465394,-0.22299231205099357,-0.28048825456346993,-0.5176412450816912,-0.6742393416519654,21.83976519873526,0.14333391189575195,0.17535818001440262,0.25658361911773664,0.009944188049219704,0.5032230501862536,0.13326390358347773,0.37990333465199555,-0.3658669090270994,100.0,37.66733225656327,0.12331971553425851,8,-0.18583345413208008,-0.40416693687438965,-0.7516670227050781,-0.6516671180725098,0.016665935516357422,3,0.020588088283085115,1.7317120826209833,5.585000038146973,2.0833457510535194,5.516666889190674,-1.2857220708446866,5.428332805633545,0.020588088283085115
5016,2003-08-15,5.693333148956299,5.75,5.65166711807251,5.6666669845581055,134400.0,0.004705793453340323,-2.4706194198776474,0.4571300118526996,70.68275122742638,60.56862168097133,-0.2497997896849915,-0.2890255212843904,-0.5440316759394852,-0.6892332320146917,22.597305008126355,0.09833288192749023,0.15466997278664785,0.26233313083648646,-0.006065675095261014,0.5307319367682339,0.12813372787061272,0.3965325338023602,-0.37789839706420914,85.53187603864205,21.78052230484566,0.13419940296587354,8,-0.17083311080932617,-0.38916659355163574,-0.7783331871032715,-0.6783332824707031,0.04500007629394531,4,0.014344311895063688,3.914260023705399,5.6666669845581055,1.7317120826209833,5.585000038146973,2.0833457510535194,5.516666889190674,0.014344311895063688
5017,2003-08-18,5.706666946411133,5.741666793823242,5.681666851043701,5.693333148956299,411000.0,0.0023420019707223183,-2.272748553221926,0.5000268225953544,70.56454497001695,61.929170937403306,-0.24325154008064498,-0.2770533212896584,-0.5563380677291097,-0.6900334178817253,23.515806703154784,0.059999942779541016,0.11984604782515529,0.2505835771560667,-0.022609178379617845,0.5237763326917513,0.11398719938822399,0.38717995492390944,-0.36515827963256875,87.619124172517,22.361356781617346,0.13659637776784245,8,-0.18416690826416016,-0.4025003910064697,-0.7916669845581055,-0.6916670799255371,-0.7483339309692374,0,0.01343444063160426,-2.4706194198776474,5.693333148956299,3.914260023705399,5.6666669845581055,1.7317120826209833,5.585000038146973,0.01343444063160426
5018,2003-08-19,5.718332767486572,5.733333110809326,5.6716670989990225,5.708333015441895,844200.0,0.002044244247121574,2.083266775543335,0.7499552980723863,66.35942452417245,62.88591144998786,-0.23085798930844348,-0.2601856651970973,-0.5645630823890944,-0.6889705474886085,24.46433653748368,0.06166601181030362,0.0897448967253549,0.23566610813140887,-0.03052296593274928,0.501855182195567,0.1025715710993298,0.36876064516348794,-0.3523146207147221,87.74171041265201,24.84832988987835,0.13309453703207919,8,-0.1958327293395996,-0.4141662120819092,-0.8095828294754028,-0.7033329010009766,-0.9366655349731445,1,0.017196325648985766,-2.272748553221926,5.706666946411133,-2.4706194198776474,5.693333148956299,3.914260023705399,5.6666669845581055,0.017196325648985766
5019,2003-08-20,5.726666927337647,5.736667156219482,5.704999923706055,5.7216668128967285,635400.0,0.0014574457608451663,1.5333206179668128,0.5000238424492296,62.27394574550044,63.80563422813012,-0.1983933920849017,-0.25120849787620436,-0.5720288747077236,-0.6845846216896492,24.763630359014595,0.031667232513427734,0.0952285054196178,0.22483355998993027,-0.0540151646713225,0.503682284651183,0.08540919765930433,0.3642579223205562,-0.33760986937210813,89.70600919312973,29.080920903404028,0.13942436233062627,8,-0.18833351135253995,-0.27666687965393155,-0.692917227745057,-0.7116670608520517,-1.059999942779542,2,0.010477288716254307,2.083266775543335,5.718332767486572,-2.272748553221926,5.706666946411133,-2.4706194198776474,5.693333148956299,0.010477288716254307
5020,2003-08-21,5.813333034515381,5.813333034515381,5.7249999046325675,5.743332862854004,843600.0,0.015133778212944815,1.523797521815272,13.999713904250804,70.7729051286978,65.24765435801324,-0.23738782694175242,-0.32666345410138575,-0.655727061785349,-0.757578204540323,24.570113735420883,0.08833312988281339,0.10356017505623516,0.2937496662139889,-0.016829559975525044,0.6043288924035028,0.13846005311923193,0.4490392793087459,-0.4026194000277741,100.0,39.783116873103005,0.15528961309475695,8,-0.22749996185302734,-0.3316664695739746,-0.7616666555404663,-0.7983331680297852,-1.1599998474121085,3,-0.00774083920992763,1.5333206179668128,5.726666927337647,2.083266775543335,5.718332767486572,-2.272748553221926,5.706666946411133,-0.00774083920992763
5021,2003-08-22,5.77666711807251,5.824999809265138,5.7733330726623535,5.813333034515381,373200.0,-0.006307210721487211,-1.3845815268822348,-0.5237975218152465,79.18926170760137,67.07017428930205,-0.14810267073496242,-0.2737085841003948,-0.6169954001704516,-0.7080060734296607,24.385375836252642,0.05166673660278409,0.11956203602241189,0.23783373832702637,-0.0867714744350927,0.5624389510891454,0.07553113194596683,0.4001363447080859,-0.33374393158268134,68.478551570148,6.156702849951941,0.16230260638105964,8,-0.16416716575622559,-0.2891671657562256,-0.7250007390975952,-0.7616672515869141,-1.1083340644836426,4,-0.016157101679971753,1.523797521815272,5.813333034515381,1.5333206179668128,5.726666927337647,2.083266775543335,5.718332767486572,-0.016157101679971753
5022,2003-08-25,5.853332996368407,5.853332996368407,5.75333309173584,5.764999866485597,1135200.0,0.013271645523081244,1.264153998963577,-2.4091346528987474,82.28166042725249,69.55858286316784,-0.17672711018234466,-0.327524954309534,-0.6893188209391896,-0.7723864353838747,24.335931955266258,0.09999990463256747,0.14426287713871044,0.28933296203613157,-0.051281128037589774,0.6299470521098529,0.1190259169992709,0.45964000707299224,-0.3722021476010484,100.0,32.19482730520822,0.1703070450368607,8,-0.18083310127258212,-0.3516664505004874,-0.7995833158493033,-0.8383331298828116,-1.144999980926512,0,-0.019646886857370482,-1.3845815268822348,5.77666711807251,1.523797521815272,5.813333034515381,1.5333206179668128,5.726666927337647,-0.019646886857370482
5023,2003-08-26,5.816667079925537,5.8400001525878915,5.75333309173584,5.833333015441895,1120800.0,-0.006264109092310122,4.7777636493679125,-0.1886714026602315,87.3713915338337,72.86312047743834,-0.10396384773392242,-0.2692206633217591,-0.6402651091899951,-0.7230976902860871,24.967032988267597,0.09999990463256747,0.1682172193361362,0.23016703128814697,-0.11498297955808834,0.5753170421343823,0.05759202586502887,0.4027420367112651,-0.29087197344605276,75.28136120638986,-0.6943298366669808,0.1725750054231177,8,-0.12833404541015625,-0.3150005340576172,-0.7629173994064331,-0.8016672134399414,-1.0416669845581055,1,-0.14756458512915782,1.264153998963577,5.853332996368407,-1.3845815268822348,5.77666711807251,1.523797521815272,5.813333034515381,-0.14756458512915782
5024,2003-08-27,5.800000190734862,5.841667175292969,5.783332824707031,5.808332920074463,277800.0,-0.002865367565593635,-1.7999954224505912,0.4999856942577017,84.79402367435483,74.92110099320627,-0.05989001463717347,-0.23977567842604142,-0.6103964761421699,-0.6927122721858661,25.08101397121505,0.0583343505859375,0.1817573630450422,0.19758348464965714,-0.15645667634946658,0.5516236456487809,0.020563404150094833,0.37460356514921944,-0.23490053746870743,58.441891399823135,-23.87139198474074,0.17702008049956205,8,-0.04750013351440341,-0.28166723251342685,-0.7462505102157584,-0.7850003242492667,-1.0116672515869132,2,-0.17557464219538443,4.7777636493679125,5.816667079925537,1.264153998963577,5.853332996368407,-1.3845815268822348,5.77666711807251,-0.17557464219538443
5025,2003-08-28,5.933332920074463,5.933332920074463,5.768332958221436,5.7916669845581055,329400.0,0.0229884008542951,1.3294232484558686,-17.001144492129804,88.33704608863032,76.88268931111782,-0.16921274131421615,-0.36297120621865453,-0.7273626753401166,-0.8121303989950457,24.934581184076997,0.16499996185302646,0.19866977670192476,0.31266622543334943,-0.07041509869893225,0.6957475495656311,0.12112556336720903,0.5042068874994898,-0.33364526563603736,100.0,9.586081265453089,0.1915406620661407,8,-0.13083291053771973,-0.33749985694885254,-0.8795832395553589,-0.9183330535888672,-1.1166658401489258,3,-0.21348303770900834,-1.7999954224505912,5.800000190734862,4.7777636493679125,5.816667079925537,1.264153998963577,5.853332996368407,-0.21348303770900834
5026,2003-08-29,5.983333110809326,5.998332977294923,5.908332824707031,5.908332824707031,207600.0,0.00842699902540378,-1.3999949137564054,0.5294165166024336,87.75523841282157,78.79276636031832,-0.1941693705051044,-0.39737877262104515,-0.7590033059784034,-0.8480766998069127,24.86032912753753,0.09000015258789151,0.21704106844903404,0.3398331165313717,-0.07294501855997737,0.7526112516227208,0.13344404898569717,0.5462221840770463,-0.33693511918185504,93.87760265627581,3.637010138079674,0.20638906754567474,8,-0.14833307266235352,-0.35500001907348633,-0.8879164457321167,-0.9674997329711914,-1.1500000953674308,4,-0.2222841180784858,1.3294232484558686,5.933332920074463,-1.7999954224505912,5.800000190734862,4.7777636493679125,5.816667079925537,-0.2222841180784858
5027,2003-09-02,6.0,6.033332824707031,5.941667079925537,5.966667175292969,601200.0,0.002785552614572584,-1.1999862670374566,0.4444359673717472,86.43229662750116,81.0230854829104,-0.1842243531472283,-0.38799583352653055,-0.7567921406084679,-0.8501041437914374,26.23777328849226,0.09166574478149414,0.22248187960705756,0.3273333549499515,-0.10013352065960479,0.7548002305595078,0.11359991714517381,0.5410667927547292,-0.29729241066573664,88.09540839438557,-1.2271071867149317,0.21373343780477796,9,-0.13083362579345703,-0.35416698455810547,-0.9045833349227905,-0.9841666221618652,-1.1466670036315918,1,-0.2219444910685221,-1.3999949137564054,5.983333110809326,1.3294232484558686,5.933332920074463,-1.7999954224505912,5.800000190734862,-0.2219444910685221
5028,2003-09-03,5.934999942779541,6.079999923706055,5.9166669845581055,6.001667022705077,400800.0,-0.010833342870076534,-2.161293002007337,-2.0000429159990576,76.51524620425326,82.60545220054962,-0.09527737630480537,-0.2968680044365435,-0.6694653050851143,-0.7706939909874766,27.7565525108992,0.16333293914794922,0.22139404717422018,0.23608329296112096,-0.18793292415441698,0.6600995100766589,0.02407518440335199,0.44809140151888993,-0.17277981107817908,53.47598655473485,-33.07090905091291,0.21200810855776875,9,-0.03250002861022949,-0.26583337783813477,-0.7666665315628052,-0.9191665649414062,-0.9483327865600595,2,-0.2066835617799787,-1.1999862670374566,6.0,-1.3999949137564054,5.983333110809326,1.3294232484558686,5.933332920074463,-0.2066835617799787
5029,2003-09-04,5.97333288192749,5.9816670417785645,5.894999980926514,5.951666831970215,268800.0,0.006458793516010752,3.521637455997413,-0.3249887347919735,74.86493194982822,83.06012184734189,-0.1060985239395027,-0.30018605205192195,-0.685317898408627,-0.7943274738152724,29.675056749251095,0.08666706085205078,0.22152628142498276,0.24241623878478968,-0.1615572379517891,0.6463897155213685,0.04042950041650073,0.44440297715307864,-0.1475567918251901,65.77531352650566,-18.282098817843902,0.20198673836828934,9,-0.05666637420654297,-0.28583288192749023,-0.8049994707107544,-0.9574995040893555,-0.929999828338623,3,-0.20061376291042687,-2.161293002007337,5.934999942779541,-1.1999862670374566,6.0,-1.3999949137564054,5.983333110809326,-0.20061376291042687
5030,2003-09-05,5.8566670417785645,5.956666946411133,5.804999828338622,5.956666946411133,377400.0,-0.01953111310804423,2.0333452542736747,-4.615511587472764,61.55670117005628,81.10094845428132,0.019400887184445104,-0.15137691712208579,-0.546795253787403,-0.6659130431619777,31.530964691765096,0.16833305358886808,0.2254752649552625,0.10041704177856481,-0.2646508621410506,0.4654849456981802,-0.08211691018124334,0.28295099373837296,0.22333288192749023,18.788071098996824,-62.39432686927162,0.1825339519598079,9,0.05999946594238281,-0.16916704177856445,-0.6841670274734497,-0.8366670608520508,-0.7816672325134277,4,-0.18241332399633592,3.521637455997413,5.97333288192749,-2.161293002007337,5.934999942779541,-1.1999862670374566,6.0,-0.18241332399633592
5031,2003-09-08,5.863333225250244,5.9000000953674325,5.833333015441895,5.873332977294923,472800.0,0.0011382213508341898,1.1052544401863573,0.09999761581194412,61.190520144114736,78.75748842282155,0.029414359714261984,-0.1232778568256716,-0.5295183703345359,-0.6637329753567389,33.42805268516342,0.06666707992553711,0.2349927921353867,0.08099992275238055,-0.2298682516940227,0.3918680971987838,-0.07443416447082107,0.23643400997558217,0.21116669654846199,21.21213697532784,-56.71238266516956,0.15543408722320173,9,0.053333282470703125,-0.17583322525024414,-0.6408332586288452,-0.7933332920074463,-0.7400002479553223,0,-0.17851043171438308,2.0333452542736747,5.8566670417785645,3.521637455997413,5.97333288192749,-2.161293002007337,5.934999942779541,-0.17851043171438308
5032,2003-09-09,5.808332920074463,5.861667156219482,5.7916669845581055,5.8499999046325675,323400.0,-0.009380381953890016,1.1538021391158908,4.166801773877753,56.053849055345,75.27776148076725,0.08645140828323683,-0.0404216588698425,-0.4505592591180134,-0.5993446759957237,34.93441808319485,0.07166624069213867,0.229431069765627,0.006999611854553223,-0.2554483691295424,0.26944759283864883,-0.12422437863749458,0.13822360234660103,0.2607769998550413,5.780101144741499,-67.973696210717,0.13122399049204803,9,0.11583352088928223,-0.12083292007446289,-0.583332896232605,-0.735832929611206,-0.6749997138977051,1,-0.1678622623821756,1.1052544401863573,5.863333225250244,2.0333452542736747,5.8566670417785645,3.521637455997413,5.97333288192749,-0.1678622623821756
5033,2003-09-10,5.683332920074463,5.7916669845581055,5.683332920074463,5.783332824707031,847200.0,-0.021520804974518803,-1.16668335598312,2.399979400791976,47.480568791855084,71.1318220493784,0.2129420922281664,0.10298483463854335,-0.30030234068039974,-0.4660938697387529,35.65529163664718,0.125,0.21900427728675176,-0.12633368968963588,-0.3596959430390534,0.10702856365978164,-0.24301481636434463,-0.009652563014927118,0.37467928244018545,0.0,-68.77261175215362,0.1166811266747086,9,0.1983335018157959,0.004167079925537109,-0.44999969005584717,-0.610832929611206,-0.34999990463256747,2,-0.1460410529135745,1.1538021391158908,5.808332920074463,1.1052544401863573,5.863333225250244,2.0333452542736747,5.8566670417785645,-0.1460410529135745
5034,2003-09-11,5.7750000953674325,5.800000190734862,5.5,5.708333015441895,857400.0,0.016129122925244488,4.142833787688815,-0.6666714350427961,47.784215255536076,66.62595195681237,0.1311472510572136,0.027702127976006352,-0.3685653669373412,-0.5486539297086255,35.68990436056991,0.3000001907348624,0.19937625430900585,-0.04416651725768972,-0.2532230036312333,0.16488996911585385,-0.14869476044446106,0.06036172592908162,0.26053135020080465,60.21896209669018,-4.413425295617088,0.10452824318677166,9,0.014999866485594815,-0.08750009536743253,-0.5229167938232431,-0.7025001049041757,-0.4866671562194833,3,-0.13650786599645826,-1.16668335598312,5.683332920074463,1.1538021391158908,5.808332920074463,1.1052544401863573,5.863333225250244,-0.13650786599645826
5035,2003-09-12,5.783332824707031,5.800000190734862,5.693333148956299,5.758333206176758,333000.0,0.0014428968315141066,2.65709194349995,0.3749919534228351,50.39835040359374,62.47518662245373,0.11096896640750131,0.030101155739430396,-0.35721297809739383,-0.5490692227280931,35.327893500499705,0.10666704177856356,0.1795098165372151,-0.041667079925536754,-0.23898824305207356,0.15565408320100005,-0.14032766148880516,0.05699350163773165,0.20935610521574688,70.83318928880931,6.411069680500049,0.09866058156326853,9,0.006667137145996094,-0.09583282470703125,-0.5312495231628418,-0.7108328342437744,-0.5783329010009766,4,-0.12795386216695048,4.142833787688815,5.7750000953674325,-1.16668335598312,5.683332920074463,1.1538021391158908,5.808332920074463,-0.12795386216695048
5036,2003-09-15,5.7750000953674325,5.808332920074463,5.756667137145996,5.7916669845581055,194400.0,-0.001440817879960199,1.066682561632731,-0.666685740444002,44.90239594465619,57.86075321324873,0.09682393836822456,0.04729047875136594,-0.32732791689797125,-0.5318823392949179,34.547201829027735,0.0516657829284668,0.1622910922580596,-0.054083156585692294,-0.24313879785403536,0.13497248468265077,-0.14861097721986383,0.04044466404847924,0.1782737201615232,76.03678980475217,15.449337408939286,0.09452782063417159,9,0.014999866485594815,-0.07166671752929776,-0.46333348751068204,-0.7025001049041757,-0.6083331108093271,0,-0.12121216875196583,2.65709194349995,5.783332824707031,4.142833787688815,5.7750000953674325,-1.16668335598312,5.683332920074463,-0.12121216875196583
5037,2003-09-16,5.783332824707031,5.804999828338622,5.75,5.783332824707031,259800.0,0.0014428968315141066,1.5384141376351343,-0.0,47.74767750486988,54.664356691095016,0.06093256565483074,0.04742748986493872,-0.3206057502160631,-0.5323934865144544,33.74315243595165,0.05499982833862216,0.12531460591641874,-0.049583721160888494,-0.2311489250432368,0.13198148272145982,-0.14036632310206265,0.04119888078028566,0.13367908557960817,91.89185009456854,31.79314578304283,0.09078260194117406,9,-0.04249930381774902,-0.06416630744934082,-0.45374953746795654,-0.7108328342437744,-0.6533327102661133,1,-0.11412102111649491,1.066682561632731,5.7750000953674325,2.65709194349995,5.783332824707031,4.142833787688815,5.7750000953674325,-0.11412102111649491
5038,2003-09-17,5.816667079925537,5.816667079925537,5.761666774749756,5.7916669845581055,324600.0,0.00576384867149593,3.4000076293654273,100.0,51.10133907555961,52.023957482842945,0.010110835440933386,0.02301807014502799,-0.34055147507138184,-0.5583780568086514,32.9521001481144,0.05500030517578125,0.08537615421393063,-0.0211661815643307,-0.19481995477510505,0.15248759164644365,-0.10799306816971743,0.06566070504105603,0.06698387753817148,100.0,38.052095987620746,0.08682688660538711,9,-0.0883336067199707,-0.07666707038879395,-0.4779170751571655,-0.7441670894622803,-0.7249999046325684,2,-0.11747859459020771,1.5384141376351343,5.783332824707031,1.066682561632731,5.7750000953674325,2.65709194349995,5.783332824707031,-0.11747859459020771
5039,2003-09-18,5.786666870117188,5.816667079925537,5.783332824707031,5.808332920074463,204000.0,-0.005157628826976457,-1.3529391965803335,-0.8666386923267302,38.775538504543725,49.49271718667488,0.01212273127833452,0.06086434688125042,-0.2944413315963592,-0.520489311039734,32.10178628986397,0.03333425521850586,0.04524011133466033,-0.054166388511657004,-0.22169913636440786,0.11336635934109385,-0.13793276243803199,0.029599985414717978,0.06629201074942337,75.67562342934539,17.775141843299885,0.0837663739263753,9,-0.08666682243347257,-0.0008335113525399507,-0.44583356380462735,-0.7141668796539316,-0.7449998855590829,3,-0.0783411011641858,3.4000076293654273,5.816667079925537,1.5384141376351343,5.783332824707031,1.066682561632731,5.7750000953674325,-0.0783411011641858
5040,2003-09-19,5.768332958221436,5.800000190734862,5.75333309173584,5.761666774749756,370800.0,-0.003168302635568998,-2.999999999999924,-0.30767876400295874,32.70774271934023,46.32796413947772,0.01856058028907981,0.07974255129692853,-0.2560098135434563,-0.494719170624375,30.928244983798507,0.04666709899902255,0.01533918455433092,-0.07025029659271187,-0.24052443067577034,0.1000238374903466,-0.1553873636342411,0.014886770448817366,0.056389212175846026,27.4992668674152,-24.782499534785316,0.08513706704152921,9,-0.08749938011169522,0.02166700363159091,-0.4274996519088754,-0.6958329677581796,-0.6199998855590829,4,-0.08321295295365316,-1.3529391965803335,5.786666870117188,3.4000076293654273,5.816667079925537,1.5384141376351343,5.783332824707031,-0.08321295295365316
5041,2003-09-22,5.683332920074463,5.726666927337647,5.625,5.726666927337647,899400.0,-0.01473563311317272,3.6922467483877974,-6.500572246065075,27.053080337490513,43.10565650416056,0.08419660822162367,0.16589734842849335,-0.1506258616752163,-0.40248878585906667,29.99613185130211,0.14333295822143644,-0.019261220728292727,-0.15058362483978271,-0.3327065320531135,0.03153928237354808,-0.24164507844644856,-0.05952217123311687,0.13333415985107422,30.434501374531976,-16.60172945756468,0.09106145360666548,9,-0.024999380111694336,0.10666704177856445,-0.3116661310195923,-0.5799994468688965,-0.48833274841308594,0,-0.08416416970381191,-2.999999999999924,5.768332958221436,-1.3529391965803335,5.786666870117188,3.4000076293654273,5.816667079925537,-0.08416416970381191
5042,2003-09-23,5.738333225250244,5.851666927337647,5.6666669845581055,5.6666669845581055,501000.0,0.009677473755146604,-4.162819787750782,-1.6538106032262696,35.539198155479866,41.778837544563316,0.02036413833707762,0.107343355201035,-0.18418287263439126,-0.44834864063956026,28.482221455096468,0.1849999427795419,-0.03700704083448425,-0.08983333110809344,-0.276578022215201,0.09691135999901412,-0.18320567666164767,0.0035390144454607864,-0.23833322525024414,49.999894815453516,3.6221741715875737,0.09337234555355399,9,-0.0624997615814209,0.0516667366027832,-0.32499992847442627,-0.5933332443237305,-0.5966663360595703,1,-0.09962234994939823,3.6922467483877974,5.683332920074463,-2.999999999999924,5.768332958221436,-1.3529391965803335,5.786666870117188,-0.09962234994939823
5043,2003-09-24,4.958333015441895,5.019999980926514,4.833333015441895,4.949999809265137,8896200.0,-0.13592800891661938,1.835437445224268,0.116277986626314,14.30246547737994,38.05864312476819,0.767409268057273,0.8640421408421188,0.5981080462691688,0.33355489798147797,28.15706648491265,0.9050002098083487,-0.07638848250788577,-0.8269168376922602,-1.258630872186492,-0.39520280319802836,-1.0427738549393757,-0.6110598204451447,0.893333911895752,12.274952109499855,-30.341711672787177,0.2158570172471158,9,0.384166955947876,0.4983334541320792,0.45500028133392245,0.18666696548461825,0.2649998664855948,2,0.03462193815227699,-4.162819787750782,5.738333225250244,3.6922467483877974,5.683332920074463,-2.999999999999924,5.768332958221436,0.03462193815227699
5044,2003-09-25,4.781667232513428,4.989999771118164,4.781667232513428,4.988333225250244,2443200.0,-0.03563007615226166,-1.0161279158302763,-24.80029755092434,13.723288535310587,33.98363625051451,0.8809993125965567,1.0124121974250126,0.7759185576232124,0.5119143902650309,27.849925924690993,0.20833253860473633,-0.11612839784485729,-0.9526659727096556,-1.5751231053303378,-0.33020884008897333,-1.2638945390199972,-0.641437406399314,1.0699996948242196,0.0,-43.74585837422295,0.3112285663103412,9,0.5349998474121094,0.6491663455963135,0.6316660642623901,0.36333274841308594,0.4933328628540039,3,0.06483093191254818,1.835437445224268,4.958333015441895,-4.162819787750782,5.738333225250244,3.6922467483877974,5.683332920074463,0.06483093191254818
5045,2003-09-26,4.6666669845581055,4.823332786560059,4.6666669845581055,4.823332786560059,1569600.0,-0.024050240713817672,1.0,0.7580628042730901,12.36900103854488,30.368814594279915,0.9174191664920013,1.083186985498485,0.8929000155860463,0.6267592885069702,27.167436554258007,0.15666580200195312,-0.1451284113648761,-1.0043329238891605,-1.7803537228362023,-0.22831212494211872,-1.392343323362681,-0.6163225244156401,1.1421999549865731,0.0,-44.67138069299498,0.3880103994735208,9,0.5924999713897705,0.7066664695739746,0.8274997472763062,0.4783329963684082,0.79166603088379,4,0.08035713738324723,-1.0161279158302763,4.781667232513428,1.835437445224268,4.958333015441895,-4.162819787750782,5.738333225250244,0.08035713738324723
5046,2003-09-29,4.653333187103272,4.72333288192749,4.5966668128967285,4.691667079925537,1558800.0,-0.002857242117115799,1.491820194364189,0.2446857727239467,12.701857538991788,26.47483459807124,0.8436287105975344,1.0453682303833025,0.904877142380065,0.6411626120047762,26.213752220714515,0.12666606903076172,-0.18605305190211396,-0.9511667251586902,-1.8349549670586294,-0.06737848325875095,-1.3930608461086598,-0.5092726042087206,1.0870017551422118,4.51524852902406,-43.21359020629845,0.4418941209499696,9,0.5708336830139151,0.6850001811981192,0.8804166316986075,0.5233333110809317,0.8283338546752921,0,0.1063753369156919,1.0,4.6666669845581055,-1.0161279158302763,4.781667232513428,1.835437445224268,4.958333015441895,0.1063753369156919
5047,2003-09-30,4.668333053588867,4.730000019073486,4.553332805633545,4.641666889190674,957000.0,0.003223467111095113,1.355561348240313,-0.6956289183003445,14.716127310490378,22.432033290841325,0.730671078919233,0.9755024645685886,0.8909235933935724,0.6266916677538417,25.093594544497744,0.1766672134399414,-0.23550837106719857,-0.8695835113525394,-1.8256124795925315,0.08644545688745264,-1.347597995472535,-0.39156902723254383,0.9805084383087168,24.64288341752906,-27.92027760125514,0.47801448411999586,9,0.5341668128967285,0.6483333110809326,0.881666898727417,0.5141668319702148,0.869999885559082,1,0.11281695458031304,1.491820194364189,4.653333187103272,1.0,4.6666669845581055,-1.0161279158302763,4.781667232513428,0.11281695458031304
5048,2003-10-01,4.708333015441895,4.7916669845581055,4.6599998474121085,4.668333053588867,1420200.0,0.008568360781859186,-3.647099412645672,1.5000268225953877,11.538449635167922,19.4056900831329,0.5776684572688815,0.8842265073632198,0.8530473413520205,0.5830410106644157,23.56217126854799,0.13166713714599698,-0.28403639198483965,-0.7682502031326282,-1.7731599568869534,0.23665955062169708,-1.2707050800097912,-0.2657953262554651,0.8309576078292844,35.49620696320114,-15.433532349059519,0.5024548768771626,10,0.4941668510437003,0.6083333492279044,0.8787502050399771,0.48833346366882235,0.8000001907348624,2,0.09203551922253062,1.355561348240313,4.668333053588867,1.491820194364189,4.653333187103272,1.0,4.6666669845581055,0.09203551922253062
5049,2003-10-02,4.775000095367432,4.883333206176758,4.733333110809326,4.733333110809326,649200.0,0.014159380763189233,-6.1999496463802615,1.0416756073718865,15.109621312393344,17.4503432601388,0.3938192954940529,0.7622617994704486,0.7842718550632677,0.5129141635990635,21.99658416260625,0.1750001907348624,-0.340675054406403,-0.6416664838790895,-1.6646050517743074,0.38127208401612833,-1.153135767826698,-0.13019719993148104,0.6656947461399847,67.17182444900088,17.984792286790253,0.5114692839476088,10,0.42749977111816406,0.5416662693023682,0.8199996948242188,0.42166638374328613,0.7216668128967285,3,0.09389168117400004,-3.647099412645672,4.708333015441895,1.355561348240313,4.668333053588867,1.491820194364189,4.653333187103272,0.09389168117400004
5050,2003-10-03,4.788332939147949,4.858333110809326,4.730000019073486,4.816667079925537,962400.0,0.002792218537011726,1.298512688903028,-0.6800141905655627,15.977023703390344,16.219670300794338,0.253514094603565,0.7007142880529802,0.7652346940373551,0.4971486038847033,21.42705988455803,0.12833309173583984,-0.40975728457638105,-0.5749169349670407,-1.6125814795371127,0.4627476096030314,-1.0937492072520767,-0.05608466268200463,0.5636256987720802,71.21207523614248,24.371226811951622,0.518832272285036,10,0.4141669273376465,0.5283334255218506,0.847083568572998,0.40833353996276855,0.6399998664855957,4,0.10163603124599807,-6.1999496463802615,4.775000095367432,-3.647099412645672,4.708333015441895,1.355561348240313,4.668333053588867,0.10163603124599807
5051,2003-10-06,4.816667079925537,4.824999809265137,4.769999980926514,4.808332920074463,436200.0,0.005917328877851569,3.4000534065766383,-0.2941384359064977,17.120272062680243,14.173122957149936,0.09981120212048467,0.6218274516479614,0.7335570478592945,0.46694759401980157,20.826757806837882,0.05499982833862305,-0.4735260076407748,-0.49424948692321813,-1.5312944283802246,0.5427954545337883,-1.0127719576517213,0.024272983805285087,0.45542897476584354,79.79816808055938,37.05913020227615,0.5185224707285031,10,-0.030000686645507812,0.4999992847442627,0.8824994564056396,0.419999361038208,0.5666661262512207,0,0.13321782985389108,1.298512688903028,4.788332939147949,-6.1999496463802615,4.775000095367432,-3.647099412645672,4.708333015441895,0.13321782985389108
5052,2003-10-07,4.833333015441895,4.833333015441895,4.733333110809326,4.800000190734863,688800.0,0.003460055519680205,5.000085831997902,3.9995422817257045,16.169722851716116,14.380595998742844,-0.06563108968202158,0.5569256126734272,0.7150155876914512,0.44833308066634725,20.717440792507354,0.09999990463256925,-0.5391956037315726,-0.4288335561752312,-1.4590688159478171,0.6014017035973547,-0.9439511860615246,0.08628407371106217,0.36688671434370157,77.61185744421054,40.37617987860615,0.515117629886293,10,-0.06166672706604093,0.4833333492279044,0.8983335494995108,0.4358334541320792,0.5666670799255362,1,0.13413808323683107,3.4000534065766383,4.816667079925537,1.298512688903028,4.788332939147949,-6.1999496463802615,4.775000095367432,0.13413808323683107
5053,2003-10-08,4.853332996368408,4.911666870117188,4.788332939147949,4.833333015441895,586200.0,0.004137927360398086,-1.2424323867404914,0.6000085831997742,17.667435001788917,14.818834495018214,-0.1140893683993216,0.49703934476791645,0.6927965085250829,0.4266939411960804,21.52266493614714,0.12333393096923917,-0.5996459455205301,-0.36733357906341535,-1.3929934267798334,0.6583262686530027,-0.8801635029216239,0.14549634479479323,0.2821980410019833,67.88964336991381,34.04921621849772,0.5128299238582088,10,-0.12083315849304199,0.4633333683013916,0.9041666984558105,0.4333333969116211,0.6050000190734872,2,0.1411401078994794,5.000085831997902,4.833333015441895,3.4000534065766383,4.816667079925537,1.298512688903028,4.788332939147949,0.1411401078994794
5054,2003-10-09,4.9866671562194815,4.9866671562194815,4.875,4.875,538200.0,0.027472699678930512,1.000000000000016,5.583363135684347,24.919830211403365,16.21337106978027,-0.24058645558326575,0.3179168330478017,0.5550394831024219,0.2934373413846112,23.339190847075606,0.13333415985107333,-0.676797231988882,-0.1945827722549449,-1.190711354211281,0.8015458097013912,-0.692647063233113,0.30348151872322315,0.09064405797722497,100.0,62.65760951741356,0.498064290978168,10,-0.21666717529296786,0.28083276748657315,0.7991660833358774,0.3233327865600595,0.5683326721191415,3,0.1046121655235488,-1.2424323867404914,4.853332996368408,5.000085831997902,4.833333015441895,3.4000534065766383,4.816667079925537,0.1046121655235488
5055,2003-10-10,5.043333053588867,5.056666851043701,5.011666774749756,5.028333187103272,1986600.0,0.011363480977211626,1.159962464094847,0.13432657366247075,29.08497455154715,18.03371740450864,-0.2661968259979499,0.21393820516373907,0.49172405780760897,0.23654061554867845,25.082666777344777,0.06999969482421964,-0.6477476066448347,-0.10091688632965123,-1.0570527485522483,0.8552189758929458,-0.5789848174409498,0.3771510447816473,-0.49000024795532227,95.87615030674847,55.27808490999391,0.47806793111129875,10,-0.23833322525024414,0.21166682243347168,0.7587502002716064,0.26666688919067383,0.554999828338623,4,0.089887748807844,1.000000000000016,4.9866671562194815,-1.2424323867404914,4.853332996368408,5.000085831997902,4.833333015441895,0.089887748807844
5056,2003-10-13,5.074999809265137,5.083333015441895,5.046667098999023,5.050000190734863,857400.0,0.006278934058050245,-1.3158053246597357,1.6666560701911532,27.986722827956598,19.50822801756044,-0.2589962127994463,0.13401112528122638,0.45498187202856144,0.20652798192149824,26.922836729551396,0.03999996185302823,-0.599431538471749,-0.034250116348266246,-0.9432553320536678,0.8747550993571354,-0.4887527242009675,0.420252491504435,-0.511600322723389,97.6190833007492,55.80567922099365,0.4545026078527008,10,-0.20333337783813477,0.15166664123535156,0.7270834445953369,0.2350001335144043,0.5083332061767587,0,0.06962226791089687,1.159962464094847,5.043333053588867,1.000000000000016,4.9866671562194815,-1.2424323867404914,4.853332996368408,0.06962226791089687
5057,2003-10-14,5.123332977294922,5.158332824707031,5.061666965484619,5.158332824707031,3032400.0,0.009523777309615955,4.523787465940054,-1.4000152590218966,60.645164068979554,24.96452962131729,-0.2637347434645738,0.03551823574917634,0.405576440782486,0.16001372638638767,28.630999815757864,0.09666585922241211,-0.5302912092596941,0.04708304405212438,-0.80502398875021,0.8991900768544587,-0.37897047234904235,0.4731365604532911,-0.5391361495971685,90.54057885471411,43.13223740258502,0.42605351640116707,10,-0.17916655540466309,0.0841670036315918,0.6787502765655518,0.18666696548461914,0.554999828338623,1,0.05074825900133351,-1.3158053246597357,5.074999809265137,1.159962464094847,5.043333053588867,1.000000000000016,4.9866671562194815,0.05074825900133351
5058,2003-10-15,5.133333206176758,5.141666889190674,5.050000190734863,5.116666793823242,1384800.0,0.0019518990715914342,4.4999284753812265,-0.4761852861035422,78.9040178903862,32.05279590776094,-0.2314480219655577,-0.029829906506749992,0.3948129791142394,0.15044537099407762,30.55346243343502,0.09166669845581055,-0.4578397292665457,0.09124996662139928,-0.6874945111273192,0.8699944443701177,-0.29812227225295995,0.4806222054957585,-0.5146882186584474,91.1765893852492,36.211113529158354,0.38937223887435946,10,-0.18916678428649902,0.06916666030883789,0.6725000143051147,0.1766667366027832,0.5166668891906747,2,0.051948096583678494,4.523787465940054,5.123332977294922,-1.3158053246597357,5.074999809265137,1.159962464094847,5.043333053588867,0.051948096583678494
5059,2003-10-16,5.333333015441895,5.34833288192749,5.116666793823242,5.150000095367432,2377800.0,0.038961002769990705,1.1718765017624404,11.000143053330335,98.07685694753752,41.17499960155507,-0.3843365111260031,-0.27988349364814713,0.19882979539344614,-0.048726934064664995,32.14325047438529,0.23166608810424805,-0.38521293392862876,0.31391646862030154,-0.3970132617999447,1.0248461990405477,-0.04154839658982201,0.6693813338304251,-0.6823067576922615,95.5445867089686,32.23727807967084,0.3554648652101231,10,-0.2925000190734872,-0.13083314895629972,0.451250195503234,-0.023333072662354404,0.3449997901916495,3,0.023437501396983862,4.4999284753812265,5.133333206176758,4.523787465940054,5.123332977294922,-1.3158053246597357,5.074999809265137,0.023437501396983862
5060,2003-10-17,5.288332939147949,5.34833288192749,5.266666889190674,5.333333015441895,1324200.0,-0.008437514808030011,1.1777653446587744,-0.24545551489426262,93.7930921085083,49.6942018288693,-0.2916196472341408,-0.2874239942697514,0.24686910067251588,-0.0036848559959796745,33.54684641407322,0.0816659927368164,-0.3080323519583441,0.29291639328002894,-0.33965070263452724,0.9254834891945851,-0.023367154677249147,0.609199941237307,-0.5815221514640871,80.11045793888773,8.979434887006576,0.31628354795727825,10,-0.24749994277954102,-0.08583307266235352,0.45041704177856445,0.021667003631591797,0.6449999809265137,4,0.05042551069669199,1.1718765017624404,5.333333015441895,4.4999284753812265,5.133333206176758,4.523787465940054,5.123332977294922,0.05042551069669199
5061,2003-10-20,5.204999923706055,5.306666851043701,5.170000076293945,5.2916669845581055,538800.0,-0.01575789883140777,1.342856442199225,1.9259314203365026,83.82355416110683,57.21129419657939,-0.16473202711546353,-0.25482910627012867,0.33260430036823685,0.07973824038093724,34.174073598240206,0.13666677474975586,-0.23635657255314957,0.23350002765655553,-0.32089418949530213,0.7878942448084132,-0.0436970809193733,0.5106971362324844,-0.44686736848270225,51.95532958575815,-24.021087574399914,0.2771971085759289,10,-0.13666701316833496,-0.0025000572204589844,0.533750057220459,0.10500001907348633,0.6033329963684082,0,0.07556829279286048,1.1777653446587744,5.288332939147949,1.1718765017624404,5.333333015441895,4.4999284753812265,5.133333206176758,0.07556829279286048
5062,2003-10-21,5.1666669845581055,5.25,5.150000095367432,5.206666946411133,738000.0,-0.0073646377924738715,-1.7272549937578028,0.46153592218052975,78.94743182327409,64.02018273229994,-0.08285642008573024,-0.27565274244197013,0.37014959975061323,0.11719413030208692,36.00640094140458,0.09999990463256836,-0.1631537152276934,0.2237504005432127,-0.2099953960220624,0.6574961971084878,0.0068775022605755964,0.44062329882584983,-0.361318403198422,39.10627204710628,-40.2560302817998,0.21687289828263737,10,-0.05500054359436035,0.035832881927490234,0.5799996852874756,0.2624995708465576,0.671666145324707,1,0.08064503327369499,1.342856442199225,5.204999923706055,1.1777653446587744,5.288332939147949,1.1718765017624404,5.333333015441895,0.08064503327369499
5063,2003-10-22,5.130000114440918,5.188333034515381,5.116666793823242,5.1666669845581055,665400.0,-0.007096813134420232,-1.2631380816142148,0.9166726271368285,73.30418467328892,69.39622211695391,-0.0031482303111083354,-0.23765002747108532,0.40273881122611677,0.1535601916361422,34.360946256716026,0.07166624069213867,-0.08942739405280875,0.17850017547607422,-0.26325048711789467,0.6202508380700431,-0.04237515582091067,0.3993755067730591,-0.28121278903581004,5.755404568179994,-72.04458722163069,0.22087533129698456,10,0.04999971389770508,0.07249975204467773,0.5999999046325684,0.33499979972839355,0.7266669273376465,2,0.10688746178563902,-1.7272549937578028,5.1666669845581055,1.342856442199225,5.204999923706055,1.1777653446587744,5.288332939147949,0.10688746178563902
5064,2003-10-23,5.091667175292969,5.150000095367432,5.078332901000977,5.125,766800.0,-0.007472307659417421,-1.3888518024032044,0.9090719933416562,69.27973678563761,73.86230680963062,0.05771459717080418,-0.18435379679150543,0.43426166847798253,0.19091396374741976,32.573011694033674,0.07166719436645508,-0.012073659341750975,0.12466723918914813,-0.3137344116117662,0.5630688899900624,-0.09453358621130903,0.3438680645896053,-0.20291620536607002,4.938620457021957,-70.65044649429915,0.21920082540045732,10,0.10583281517028809,0.11083269119262695,0.642499566078186,0.3733327388763428,0.9283328056335449,3,0.10965620902790807,-1.2631380816142148,5.130000114440918,-1.7272549937578028,5.1666669845581055,1.342856442199225,5.204999923706055,0.10965620902790807
5065,2003-10-24,5.0416669845581055,5.083333015441895,5.008333206176758,5.083333015441895,489600.0,-0.009820003746019879,2.600045777065579,1.2500000000000266,63.917543409460244,77.85462020757548,0.1200814498722158,-0.11048362969171421,0.4740975890209276,0.23787790958724564,30.547923020178168,0.08333396911621094,0.06422864386555993,0.05591704845428502,-0.359895427399489,0.47172952430805903,-0.15198918947260243,0.2638232863811725,-0.11614946167115914,11.17332186794235,-61.24436795954841,0.20790623792688703,10,0.13666605949401855,0.16083288192749023,0.7012497186660767,0.42749953269958496,1.0250000953674316,4,0.1262808160525981,-1.3888518024032044,5.091667175292969,-1.2631380816142148,5.130000114440918,-1.7272549937578028,5.1666669845581055,0.1262808160525981
5066,2003-10-27,5.1483330726623535,5.1666669845581055,5.050000190734863,5.058332920074463,454800.0,0.02115690870320286,-1.1875240283601707,-2.160036621652506,67.53249441728202,78.61987913516462,0.027839219451029074,-0.1877923597929705,0.3574374730511698,0.12953675301097878,28.05413164128255,0.125,0.1278664498355706,0.13783314228057897,-0.25283597563764637,0.5285022601988043,-0.0575014166785337,0.33316770123969164,-0.18899032105216396,57.93094875417315,-13.258422591115853,0.1953345589591125,10,0.029999971389770508,0.05416679382324219,0.5870836973190308,0.3208334445953369,0.9349999427795419,0,0.1524765077031356,2.600045777065579,5.0416669845581055,-1.3888518024032044,5.091667175292969,-1.2631380816142148,5.130000114440918,0.1524765077031356
5067,2003-10-28,5.195000171661377,5.195000171661377,5.114999771118164,5.150000095367432,598200.0,0.00906450657725033,2.555567329292587,0.5,68.46851119459917,77.4603783911883,-0.008485097155456423,-0.20340868647661736,0.30068271283914694,0.08174168711593843,25.26334501239207,0.08000040054321289,0.18295762627629486,0.15816688537597656,-0.20545508817879288,0.521788858930746,-0.023644101401408157,0.3399778721533613,-0.20453820962580327,100.0,27.220339997546617,0.1818109867773846,10,-0.01666712760925293,0.00749969482421875,0.529166579246521,0.2741663455963135,0.7266669273376456,1,0.11806212283857165,-1.1875240283601707,5.1483330726623535,2.600045777065579,5.0416669845581055,-1.3888518024032044,5.091667175292969,0.11806212283857165
5068,2003-10-29,5.141666889190674,5.170000076293945,5.118332862854004,5.170000076293945,367800.0,-0.010266271551180095,2.6471162422794055,-0.6296253125927181,59.171599636587324,73.13757202330495,0.051578685039159744,-0.12221246860247259,0.34272452915386076,0.13474312406367694,22.777479278010766,0.07666730880737305,0.2387790122720892,0.08316690921783465,-0.2482537036129271,0.4145875220485964,-0.08254339719754622,0.24887721563321552,-0.12257525356374721,71.4286444137339,2.005748788882755,0.1657103064153807,10,0.036666154861450195,-0.19083404541015625,0.5912498235702515,0.3274996280670166,0.690000057220459,2,0.13549423867904387,2.555567329292587,5.195000171661377,-1.1875240283601707,5.1483330726623535,2.600045777065579,5.0416669845581055,0.13549423867904387
5069,2003-10-30,5.22333288192749,5.275000095367432,5.133333206176758,5.161666870117188,466800.0,0.015883174561250435,-1.394369829507219,-2.1764587084938847,60.34483609104644,69.42109913247585,-0.05289412713980557,-0.17767797577499955,0.25021455467226694,0.05185959235586246,20.622837302198132,0.14166688919067383,0.2434543304851342,0.1424162626266483,-0.16826576945035132,0.45309829470364793,-0.012924753411851064,0.2977572786651477,-0.1779019465965188,80.62481112793948,13.94710836846538,0.15534101603849967,10,-0.06583285331726074,-0.27250003814697266,0.17625033855438232,0.23333358764648438,0.4250001907348633,3,0.12125096641693722,2.6471162422794055,5.141666889190674,2.555567329292587,5.195000171661377,-1.1875240283601707,5.1483330726623535,0.12125096641693722
5070,2003-10-31,5.275000095367432,5.295000076293945,5.224999904632568,5.230000019073486,376200.0,0.00989161797799798,-1.5454466638923567,0.7297387162376481,61.2359848547761,66.91136920955022,-0.11918508057029342,-0.20133863088274673,0.18528622248409832,-0.0002048482561338716,18.386936330329924,0.07166719436645508,0.23759504582777158,0.1697501182556156,-0.11997088501867736,0.45947112152990854,0.024889616618469113,0.31461061989276207,-0.20533700430873836,91.8367386658674,27.871940427655048,0.14486050163714648,10,-0.12333345413208008,-0.32416725158691406,0.09875023365020752,0.15583348274230957,0.3750000000000009,4,0.14123220323983499,-1.394369829507219,5.22333288192749,2.6471162422794055,5.141666889190674,2.555567329292587,5.195000171661377,0.14123220323983499
5071,2003-11-03,5.458333015441895,5.4633331298828125,5.2916669845581055,5.308332920074463,580200.0,0.034755055309945604,1.1458224679253155,3.3333298012122436,66.34148656154835,65.51070862491402,-0.2936880633829375,-0.3521918038551872,-0.008268854409799964,-0.18313907894331116,16.374773454316916,0.18833303451538086,0.20094305889029052,0.32099974155426114,0.02381735257238482,0.6181821305361375,0.17240854706332254,0.46959093604519975,-0.366376341113698,98.56456055238299,36.3932727342674,0.14859119449093822,11,-0.22249984741211026,-0.4500000476837167,-0.1420828104019174,-0.08499956130981534,0.11833381652831942,0,0.11145052212143058,-1.5454466638923567,5.275000095367432,-1.394369829507219,5.22333288192749,2.6471162422794055,5.141666889190674,0.11145052212143058
5072,2003-11-04,5.4816670417785645,5.528333187103272,5.4166669845581055,5.456666946411133,723000.0,0.0042749363717193845,-1.1269749002048297,0.1666671964853935,66.7737140196212,64.7851007745065,-0.2990931881215442,-0.3419982856437356,-0.044236201406354425,-0.2052693791552196,14.254306222557284,0.1116662025451669,0.16861888179686169,0.3119170665740967,0.012922169728280863,0.6109119634199125,0.16241961815118877,0.4614145149970046,-0.3525727218949051,88.61802233689546,28.871661175751484,0.14949744842290788,11,-0.2133338451385498,-0.44083404541015625,-0.2004169225692749,-0.14333367347717285,0.18499994277954102,1,0.10975967147908272,1.1458224679253155,5.458333015441895,-1.5454466638923567,5.275000095367432,-1.394369829507219,5.22333288192749,0.10975967147908272
5073,2003-11-05,5.538332939147949,5.538332939147949,5.421667098999023,5.5,388200.0,0.010337347550937626,5.086975992038811,1.5333117167979553,61.4525282533133,63.91541093758157,-0.32603149800300457,-0.36334324400268336,-0.11195539554085432,-0.25623835818326235,12.642212127156737,0.11666584014892578,0.1493167730294811,0.33433296680450475,0.031048245497253824,0.6376176881117557,0.18269060615087973,0.48597532745812977,-0.3613299551979363,100.0,42.931980607766356,0.15164236065362532,11,-0.2649998664855957,-0.4391665458679199,-0.27874982357025146,-0.22166657447814941,0.25833415985107333,2,0.0692147193140844,-1.1269749002048297,5.4816670417785645,1.1458224679253155,5.458333015441895,-1.5454466638923567,5.275000095367432,0.0692147193140844
5074,2003-11-06,5.508333206176758,5.566667079925537,5.493332862854004,5.566667079925537,472200.0,-0.005416744226252046,1.5142927208076185,-1.521768876725961,62.500040639613324,63.757910629820806,-0.2578251792515607,-0.3080517192703063,-0.09304814802912986,-0.22028575497291403,11.545201272242943,0.0733342170715332,0.137255261373598,0.2782499313354494,-0.03587076159865532,0.5923706242695541,0.1211895848683966,0.4353102778025022,-0.2807440284990337,82.92669651430231,27.58479154210464,0.15706034646705244,11,-0.19999957084655762,-0.3599996566772461,-0.24875009059906006,-0.191666841506958,0.10833358764648438,3,0.058699016223602074,5.086975992038811,5.538332939147949,-1.1269749002048297,5.4816670417785645,1.1458224679253155,5.458333015441895,0.058699016223602074
5075,2003-11-07,5.49666690826416,5.574999809265137,5.493332862854004,5.550000190734863,442200.0,-0.002117936129847009,-1.7221692415283871,0.9142763722565088,68.04129792814274,63.81444435324977,-0.19537554383973443,-0.27476896336254875,-0.09713697200624072,-0.20200868812073836,10.89508098313927,0.08166694641113281,0.1349426755649299,0.2439169406890871,-0.07877134151658538,0.5666052228947596,0.0825727995862513,0.4052610817919229,-0.21482526622678577,72.35304413388265,15.897743434993615,0.16134414110283618,11,-0.15166711807250977,-0.34416699409484863,-0.2370837926864624,-0.18000054359436035,0.19500017166137695,4,0.02759238770138417,1.5142927208076185,5.508333206176758,5.086975992038811,5.538332939147949,-1.1269749002048297,5.4816670417785645,0.02759238770138417
5076,2003-11-10,5.428332805633545,5.4866671562194815,5.428332805633545,5.4866671562194815,594000.0,-0.012431916245075003,1.0000000000000304,1.0937701165867797,65.60632406031246,63.49642356055124,-0.09291791778321556,-0.1882589305031548,-0.047288778195559544,-0.12686183202234425,10.207563091954658,0.06833410263061523,0.1385433432849439,0.15791618824005127,-0.1624778814275709,0.47831025790767345,-0.002280846593760266,0.3181132230738628,-0.09372269349517293,7.367910663518527,-49.16352203746159,0.16019703483381112,11,-0.08166646957397461,-0.2741663455963135,-0.16874969005584717,-0.11166644096374512,0.05500030517578125,0,0.0408352430978145,-1.7221692415283871,5.49666690826416,1.5142927208076185,5.508333206176758,5.086975992038811,5.538332939147949,0.0408352430978145
5077,2003-11-11,5.383333206176758,5.423333168029785,5.375,5.4166669845581055,1318800.0,-0.008289764291917856,1.071444628369403,0.5714262359403697,64.96063834700206,64.13965008393066,-0.020555461144313725,-0.12941733319487625,-0.022216432089061655,-0.07526858752657972,9.8455340368968,0.05333280563354492,0.1517768085521487,0.09991657733917236,-0.21642276820383266,0.4162559228821774,-0.05825309543233015,0.2580862501106749,0.1916666030883789,4.166607061965047,-56.35919445734815,0.15816967277150237,11,-0.029166698455810547,-0.22916674613952637,-0.33166682720184326,-0.06666684150695801,0.3083338737487793,1,0.035913367868745105,1.0000000000000304,5.428332805633545,-1.7221692415283871,5.49666690826416,1.5142927208076185,5.508333206176758,0.035913367868745105
5078,2003-11-12,5.400000095367432,5.418333053588867,5.369999885559082,5.383333206176758,913800.0,0.0030960166410562984,-1.230751455263708,-0.5,68.68685876187543,65.06654149180054,0.0036608576355687816,-0.13184145259453484,-0.05693229400162103,-0.0832885361240514,9.391700115254865,0.048333168029785156,0.1538738358101579,0.10325012207031214,-0.2089058348113113,0.4154060789519356,-0.05282785637049958,0.25932810051112387,0.17099971771240252,14.634254133365587,-50.7367593906378,0.1560779784408119,11,-2.384185791015625e-07,-0.21833372116088867,-0.3558337688446045,-0.08333373069763184,0.2583327293395996,2,0.04938275638540124,1.071444628369403,5.383333206176758,1.0000000000000304,5.428332805633545,-1.7221692415283871,5.49666690826416,0.04938275638540124
5079,2003-11-13,5.458333015441895,5.46999979019165,5.391666889190674,5.403333187103272,656400.0,0.0108023924156051,-1.0000121747070008,3.299945641289732,75.00000000000003,66.59587650793654,-0.01992726288994806,-0.19007476134950796,-0.13424425815652885,-0.13292008209969275,10.28128709765583,0.07833290100097656,0.15368002242896317,0.15533304214477628,-0.1648103080711234,0.47547639236067596,-0.004738632963174005,0.31540471725272656,0.10462680053710827,43.089347686525244,-27.93367713811554,0.16007167510795003,11,-0.024999618530274326,-0.23333311080932706,-0.4337499141693124,-0.14166665077209561,0.2983341217041007,3,0.061984873879985525,-1.230751455263708,5.400000095367432,1.071444628369403,5.383333206176758,1.0000000000000304,5.428332805633545,0.061984873879985525
5080,2003-11-14,5.554999828338623,5.616666793823242,5.449999809265137,5.466667175292969,996600.0,0.017709951485783693,-1.7397150751503987,1.6060532498721205,74.69637808153806,67.5241977879354,-0.08124278770552085,-0.2801001025294436,-0.24539708094767132,-0.22010202009935131,11.513851642545688,0.16666698455810547,0.17351254045828135,0.23866651058196986,-0.10054903208146104,0.5778820532454008,0.06905873925025485,0.40827428191368487,-0.18499994277954102,74.99990334391396,2.2249483091309514,0.1696077713317154,11,-0.06166648864746094,-0.24249982833862305,-0.5362498760223389,-0.23833346366882324,0.2800002098083496,4,0.011101164246671624,-1.0000121747070008,5.458333015441895,-1.230751455263708,5.400000095367432,1.071444628369403,5.383333206176758,0.011101164246671624
5081,2003-11-17,5.59833288192749,5.616666793823242,5.533332824707031,5.550000190734863,1025400.0,0.00780072996002712,-1.0408129900916103,0.547166755736935,74.59349569857332,68.39306241893007,-0.1146892205068255,-0.30825936368726037,-0.30322618460248485,-0.252830183993062,12.299752096786154,0.08333396911621094,0.18943434917587698,0.2623329162597656,-0.09483790077959497,0.6195037332991262,0.08374750774008533,0.4409183247794459,-0.22339965820312457,92.56734029514902,22.276308120631853,0.17858540851968044,11,-0.10499954223632812,-0.28583288192749023,-0.5683330297470093,-0.28166651725769043,0.153334140777587,0,0.01667178425551441,-1.7397150751503987,5.554999828338623,-1.0000121747070008,5.458333015441895,-1.230751455263708,5.400000095367432,0.01667178425551441
5082,2003-11-18,5.583333015441895,5.62166690826416,5.568333148956299,5.616666793823242,607800.0,-0.002679345226865193,1.4615198397852065,-0.6896735430786806,78.25161306458794,70.2596273979606,-0.09359383329699522,-0.27451808851965165,-0.30142244959324405,-0.227125150798539,13.030001126223734,0.05333375930786133,0.20219519335523373,0.22649974822998153,-0.13762332655053644,0.5906228230104995,0.0444382108397221,0.40856128562024097,-0.2035651203155524,84.76801115607935,14.016905837663458,0.1820615373902592,11,-0.08749961853027433,-0.26833295822143644,-0.5341665744781503,-0.2666666507720956,0.24333381652831942,1,-0.017910431700204565,-1.0408129900916103,5.59833288192749,-1.7397150751503987,5.554999828338623,-1.0000121747070008,5.458333015441895,-0.017910431700204565
5083,2003-11-19,5.678332805633545,5.7249999046325675,5.551667213439941,5.599999904632568,972600.0,0.01701488876427537,1.0194049087252752,-2.349955654736423,78.61637898459371,72.05033165851398,-0.1862303128474707,-0.3439672644187892,-0.40475680090644683,-0.3096409786312293,13.81073848522787,0.17333269119262606,0.19643729912981378,0.29408290386199987,-0.08054867699661461,0.6687144847206143,0.10676711343269218,0.48139869429130755,-0.2888889499816889,85.99985694871634,15.816205669096831,0.18731579042930727,11,-0.13083291053771973,-0.31166625022888184,-0.6024996042251587,-0.3616664409637451,0.2416672706604004,2,0.0023482727674508652,1.4615198397852065,5.583333015441895,-1.0408129900916103,5.59833288192749,-1.7397150751503987,5.554999828338623,0.0023482727674508652
5084,2003-11-20,5.6500000953674325,5.678332805633545,5.583333015441895,5.678332805633545,609600.0,-0.004989617769145749,5.706015012285777,-0.3616961698604674,74.29812061808161,72.74553417961828,-0.15163487747647242,-0.28634184938720875,-0.3882148800904677,-0.27056547297503286,14.424316960376304,0.0949997901916495,0.18771394586655976,0.2378335475921638,-0.12810824605947513,0.6037753412438027,0.05486265076634389,0.4208044444179837,-0.24042287677673357,72.72735154330516,5.064448535912021,0.18297089682581966,11,-0.10250020027160733,-0.28333353996276944,-0.5766669511795053,-0.3333337306976327,0.31333303451537997,3,0.0014748193272475785,1.0194049087252752,5.678332805633545,1.4615198397852065,5.583333015441895,-1.0408129900916103,5.59833288192749,0.0014748193272475785
5085,2003-11-21,5.678332805633545,5.699999809265138,5.6500000953674325,5.683332920074463,378000.0,0.0050146389005096825,1.6086426510099299,0.17647850819617505,67.83788611385836,72.99348551890118,-0.16929105734597538,-0.2788271724929636,-0.4285208816454338,-0.2900105302888658,14.739991151944098,0.04999971389770508,0.1843960105600928,0.23433296680450422,-0.10575866626905839,0.5744245998780668,0.06428715026772291,0.4043787833412855,-0.2498302258803342,75.65200084586618,11.406457663122993,0.17004581653678114,11,-0.13083291053771973,-0.31166625022888184,-0.556666374206543,-0.3616664409637451,0.16333436965942383,4,0.013795304747677761,5.706015012285777,5.6500000953674325,1.0194049087252752,5.678332805633545,1.4615198397852065,5.583333015441895,0.013795304747677761
5086,2003-11-24,5.933332920074463,5.97333288192749,5.699999809265138,5.699999809265138,1132800.0,0.04490756762053971,-1.3428571428571532,-46.66555407209595,76.62086766291316,74.2890665540024,-0.38568221281805215,-0.49750924134669994,-0.6925093972242635,-0.5337781988479646,16.068028604676734,0.2950000762939453,0.18919649555969276,0.45008308887481707,0.07434163115761105,0.8258245465920231,0.26221236001621406,0.6379538177334201,-0.48704050082849104,90.5138205829037,28.138762976924767,0.187870728858603,11,-0.26166653633117676,-0.44249987602233887,-0.8116664886474609,-0.6166665554046631,-0.05833292007446289,0,-0.01657295878254139,1.6086426510099299,5.678332805633545,5.706015012285777,5.6500000953674325,1.0194049087252752,5.678332805633545,-0.01657295878254139
5087,2003-11-25,5.808332920074463,5.9650001525878915,5.808332920074463,5.9166669845581055,716400.0,-0.021067417197690563,-1.8922986183553354,-0.4642892905678132,64.72730488429742,73.8491161231604,-0.21686139783029557,-0.34172430647951924,-0.5784042605144677,-0.40164475485594586,17.65970790528944,0.15666723251342862,0.18850585607587522,0.29441645145416295,-0.08238311830480338,0.6712160212131293,0.10601666657468023,0.4828162363336457,-0.31987726381396975,60.86948163343311,3.119318124578257,0.18839978487948303,11,-0.12583303451538086,-0.31749987602233887,-0.6729165315628052,-0.4916665554046631,0.10666704177856445,1,-0.009755965807941136,-1.3428571428571532,5.933332920074463,1.6086426510099299,5.678332805633545,5.706015012285777,5.6500000953674325,-0.009755965807941136
5088,2003-11-26,5.8383331298828125,5.883333206176758,5.7916669845581055,5.8499999046325675,868200.0,0.005165029315841174,1.3404128392897363,0.10769257855654944,68.0000270497185,73.07134135090689,-0.19908073584416108,-0.3339792468901175,-0.6202499841234115,-0.4254355739064266,19.27806972757271,0.09166622161865234,0.19693611431484115,0.28958334922790563,-0.07076862142630347,0.6499353198821147,0.10940736390080108,0.4697593345550102,-0.3110872955689592,65.38466711252985,10.372237131469433,0.18017598532710472,11,-0.12666678428649902,-0.3475000858306885,-0.6812499761581421,-0.5216667652130127,0.014999866485594815,2,-0.0019982240912025384,-1.8922986183553354,5.808332920074463,-1.3428571428571532,5.933332920074463,1.6086426510099299,5.678332805633545,-0.0019982240912025384
5089,2003-11-28,5.8566670417785645,5.868332862854004,5.8499999046325675,5.8499999046325675,144000.0,0.0031402647789848803,-4.499499356314064,-0.5714636040382117,69.49460562527088,72.49336663354387,-0.17318064603587313,-0.3187763860347168,-0.6494934525989429,-0.4360066194297154,21.516724377752222,0.029999732971191406,0.21202541290411858,0.2762505531311037,-0.07488762686798545,0.6273887331301928,0.10068146313155957,0.4518196431306478,-0.29373424365561984,63.91772038025114,10.640283079366021,0.17556908999954457,11,-0.10333418846130371,-0.36583399772644043,-0.6654171943664551,-0.5400006771087646,-0.038333892822265625,4,0.010813835593451726,1.3404128392897363,5.8383331298828125,-1.8922986183553354,5.808332920074463,-1.3428571428571532,5.933332920074463,0.010813835593451726
5090,2003-12-01,6.019999980926514,6.068333148956299,5.891666889190674,5.891666889190674,633600.0,0.027888377123509445,-1.75324559513105,19.24860534973281,79.05081298148161,72.98862410942257,-0.29459670245075653,-0.4463169721442082,-0.8214718895220088,-0.5886320453463583,24.000187493686074,0.21166610717773438,0.2294090985035666,0.40233349800109863,0.030179360769585273,0.774487635232612,0.21625642938534195,0.5884105666168553,-0.4242351760992058,86.87787315959197,26.645081510077958,0.18607706861575687,12,-0.20999979972839355,-0.48166680335998535,-0.8200000524520874,-0.7033336162567139,-0.21999979019165128,0,-0.00941309820984082,-4.499499356314064,5.8566670417785645,1.3404128392897363,5.8383331298828125,-1.8922986183553354,5.808332920074463,-0.00941309820984082
5091,2003-12-02,6.066667079925537,6.083333015441895,6.036666870117188,6.061666965484619,357600.0,0.007752009825063411,1.4348410210478049,0.038962004057458366,83.49679046212589,73.57142159803789,-0.29932106636339384,-0.4691247113548451,-0.8736802374409578,-0.6237857844218109,25.64722892800925,0.06333303451538175,0.2399734090435528,0.4185838937759403,0.004215712876614042,0.8329520746752666,0.2113998033262776,0.625767984225603,-0.4236454406853305,94.28595251018498,25.847427638863763,0.207184090449663,12,-0.24916696548461914,-0.5000004768371582,-0.8762506246566772,-0.7500007152557373,-0.3666672706603995,1,-0.0370878938415935,-1.75324559513105,6.019999980926514,-4.499499356314064,5.8566670417785645,1.3404128392897363,5.8383331298828125,-0.0370878938415935
5092,2003-12-03,6.083333015441895,6.119999885559082,6.050000190734862,6.066667079925537,648600.0,0.002747132040837652,-1.8000038147190296,3.333110814419403,83.49677503201139,74.11368782552876,-0.2655262106656311,-0.4620960968282075,-0.897581106298019,-0.6287245625086966,27.088620342593394,0.06999969482421964,0.2469929915968656,0.4051665306091321,-0.04421378727248815,0.8545468484907524,0.18047637166832153,0.6298566895499427,-0.3874740110574866,88.83241064011506,13.02670080731761,0.22469015894081032,12,-0.23166656494140714,-0.4658331871032724,-0.8929165601730356,-0.7666666507720956,-0.4183330535888681,2,-0.03424652487592972,1.4348410210478049,6.066667079925537,-1.75324559513105,6.019999980926514,-4.499499356314064,5.8566670417785645,-0.03424652487592972
5093,2003-12-04,5.9216670989990225,6.045000076293945,5.9000000953674325,6.0416669845581055,678000.0,-0.026575220530012267,1.2894841852445669,-7.200309004033889,70.62322034675323,73.70536557315894,-0.07343598357782977,-0.28484332846733285,-0.7200322787011535,-0.46136843429660335,28.034806087498907,0.1833329200744629,0.24912198405872132,0.22433390617370552,-0.23257091120127793,0.681238723548689,-0.004118502513786204,0.45278631486119725,-0.1664283712501593,26.543407196002956,-51.194774484769184,0.22845240868749167,12,-0.03666710853576571,-0.3025007247924796,-0.7312506437301627,-0.6050007343292227,-0.30500030517578036,3,-0.0011258885436370436,-1.8000038147190296,6.083333015441895,1.4348410210478049,6.066667079925537,-1.75324559513105,6.019999980926514,-0.0011258885436370436
5094,2003-12-05,5.831666946411133,5.893332958221436,5.800000190734862,5.880000114440918,657000.0,-0.01519844852526464,1.4889117774217224,0.40277678436608116,62.38810495278236,73.09983433303938,0.05033709551319987,-0.1785312038201301,-0.6091722158033113,-0.3657178656696747,28.58417555168468,0.12166690826416016,0.24951397936080077,0.11816706657409703,-0.3334305383535474,0.5697646715017415,-0.10763173588972474,0.3439658690379188,0.2883329391479492,9.895870586272096,-65.37188065345724,0.2257988024638221,12,0.07833290100097656,-0.2050004005432129,-0.767084002494812,-0.515000581741333,-0.1233339309692374,4,0.0037152413120244976,1.2894841852445669,5.9216670989990225,-1.8000038147190296,6.083333015441895,1.4348410210478049,6.066667079925537,0.0037152413120244976
5095,2003-12-08,5.6483330726623535,5.833333015441895,5.626667022705078,5.833333015441895,2176200.0,-0.031437644747803195,1.2342276395522251,3.82759811369154,51.989399784019085,70.36300456871781,0.25587609337801,0.01765277363308826,-0.4029713322929167,-0.1766778137079683,28.674714433102544,0.2066659927368173,0.2384897039617826,-0.07275011539459264,-0.5139916481567433,0.36849141736755797,-0.29337088177566795,0.14787065098648267,0.46526681900024425,4.391771071550773,-65.85028052714993,0.22062076638107525,12,0.22500038146972656,0.02416682243347168,-0.59416663646698,-0.3316667079925537,-0.008333206176756924,0,0.030097388752929,1.4889117774217224,5.831666946411133,1.2894841852445669,5.9216670989990225,-1.8000038147190296,6.083333015441895,0.030097388752929
5096,2003-12-09,5.6500000953674325,5.718332767486572,5.445000171661377,5.6500000953674325,2144400.0,0.0002951353405746815,3.0000279126891605,-0.0,52.68098380912897,69.02452444925466,0.23444624236526668,0.03525134325284096,-0.38085065217143654,-0.17416774764568377,29.022456462111062,0.2733325958251953,0.23509043987180256,-0.08216645717620796,-0.5031152923977453,0.3387823780453294,-0.29264087478697665,0.12830796043456072,0.44412248153686473,30.37037194020543,-36.46308810287529,0.2104744176107686,12,0.13249993324279696,0.05583333969116122,-0.598750352859498,-0.3333337306976327,-0.09833288192749112,1,0.02654868899744245,1.2342276395522251,5.6483330726623535,1.4889117774217224,5.831666946411133,1.2894841852445669,5.9216670989990225,0.02654868899744245
5097,2003-12-10,5.576666831970215,5.6500000953674325,5.50333309173584,5.6500000953674325,546600.0,-0.012979338435294085,3.0000130046620987,-100.0,45.83904334823435,66.56219292686752,0.30336375058977616,0.13050223805708594,-0.2845749384859637,-0.09592371504857855,29.807058521179698,0.14666700363159269,0.23817319575870233,-0.1651664018630985,-0.5604855118492171,0.23015270812302013,-0.3628259568561578,0.03249315312996082,0.47850840061950706,21.944446872782212,-40.7104243353711,0.19765955499305937,12,0.20583319664001465,0.1683330535888672,-0.4545837640762329,-0.26000046730041504,0.051666259765625,2,0.022115894854588092,3.0000279126891605,5.6500000953674325,1.2342276395522251,5.6483330726623535,1.4889117774217224,5.831666946411133,0.022115894854588092
5098,2003-12-11,5.6666669845581055,5.691667079925537,5.599999904632568,5.599999904632568,645000.0,0.01613869992590078,-1.7499982118717412,-0.9090974114219837,50.64935933520224,64.46827667241546,0.20836359797939608,0.0648282111872982,-0.35140332313807576,-0.18014717177059403,30.661283801714774,0.11500024795532227,0.20932132419031824,-0.08849959373474103,-0.4519801956664926,0.27498100819701055,-0.2702398947006168,0.09324070723113476,0.3518977443759157,49.44247209701529,-11.445139310704874,0.1817403009658757,12,0.11583304405212402,0.07833290100097656,-0.512083888053894,-0.35000061988830566,-0.4200000762939453,3,-0.0002941804608636023,3.0000130046620987,5.576666831970215,3.0000279126891605,5.6500000953674325,1.2342276395522251,5.6483330726623535,-0.0002941804608636023
5099,2003-12-12,5.7966670989990225,5.7966670989990225,5.710000038146973,5.741666793823242,334800.0,0.022941195379077683,2.1515119988903457,0.824999463561509,54.271993973607636,61.71507456042945,0.07706126244262723,-0.04060708150490289,-0.4583925133594269,-0.30605750602501747,31.430687188327433,0.13000011444091708,0.20314009401599797,0.024583816528319424,-0.31116353036324895,0.3603311634198878,-0.1432898569174652,0.19245748997410406,0.18748375649864002,90.55812120192542,30.23529914492113,0.16787367344578438,12,-0.014167070388793057,-0.05166721343994052,-0.6104173660278311,-0.48000073432922274,-0.5966672897338858,4,-0.03105237925546267,-1.7499982118717412,5.6666669845581055,3.0000130046620987,5.576666831970215,3.0000279126891605,5.6500000953674325,-0.03105237925546267
5100,2003-12-15,5.616666793823242,5.841667175292969,5.616666793823242,5.829999923706055,259200.0,-0.03105237925546267,-1.1093805879407768,-3.8787626577889376,37.913514902607,56.65026616492736,0.2166110291486607,0.1520454877189268,-0.25742829099298703,-0.12480881946218503,31.19990708360029,0.22500038146972656,0.18608344318861647,-0.1584998369216919,-0.48690547590188427,0.16990580205850048,-0.32270265641178764,0.005702982568403847,0.33513502064424294,43.27726294100888,-12.680223611460981,0.16420281949009602,12,0.1658332347869873,0.12833309173583984,-0.38833320140838623,-0.3000004291534424,-0.5,0,0.0163203951709332,2.1515119988903457,5.7966670989990225,-1.7499982118717412,5.6666669845581055,3.0000130046620987,5.576666831970215,0.0163203951709332
5101,2003-12-16,5.691667079925537,5.716667175292969,5.566667079925537,5.583333015441895,244200.0,0.013353166362792601,-1.1176593345562866,-0.5078164115585396,45.37040751373556,52.41400310734115,0.0925562386358445,0.08895695530447867,-0.31107435326323607,-0.19704745940556467,30.968207178677197,0.15000009536743164,0.16643898266012247,-0.08816626071929967,-0.4085460318403076,0.23221351040170823,-0.24835614627980362,0.07202362484120428,0.22972663597358167,55.66509475179624,0.315354264840245,0.16018988556050398,12,0.05333304405212402,0.05333280563354492,-0.44291722774505615,-0.3750007152557373,-0.6016669273376456,1,-0.00907769423516891,-1.1093805879407768,5.616666793823242,2.1515119988903457,5.7966670989990225,-1.7499982118717412,5.6666669845581055,-0.00907769423516891
5102,2003-12-17,5.483333110809326,5.658332824707031,5.458333015441895,5.658332824707031,927600.0,-0.03660333012993733,1.2857158427361133,-1.6153710721721313,37.659341063722515,48.75134985367107,0.23113621417661978,0.3050554067224631,-0.08390401651588775,0.013530043719047313,30.901281774459772,0.2333340644836417,0.11243573356889236,-0.2915002346038822,-0.6275313104610447,0.04453084125328033,-0.45951577253246345,-0.12348469667530093,0.40947699243552815,6.521749947133169,-45.594041457764035,0.1680155379285813,12,0.18583345413208008,0.26166677474975586,-0.2329167127609253,-0.16666674613952637,-0.22499990463256836,2,0.012462146882141312,-1.1176593345562866,5.691667079925537,-1.1093805879407768,5.616666793823242,2.1515119988903457,5.7966670989990225,0.012462146882141312
5103,2003-12-18,5.691667079925537,5.706666946411133,5.5133328437805185,5.525000095367432,546000.0,0.03799403846275928,-1.0350798821468643,-0.9523843259282673,44.933476159825894,46.811946654453685,-0.014811892804762472,0.10305532860435829,-0.2712371517890677,-0.19159228541982642,30.173301582907442,0.22333383560180664,0.04976447785641547,-0.08383297920227051,-0.41910995256421213,0.2514439941596711,-0.25147146588324176,0.08380550747870075,0.17427442742430888,60.86962470923353,9.823417424521914,0.16763848668097092,12,-0.04833340644836426,0.05333280563354492,-0.43750059604644775,-0.3750007152557373,-0.41499996185302734,3,-0.011127493456719484,1.2857158427361133,5.483333110809326,-1.1176593345562866,5.691667079925537,-1.1093805879407768,5.616666793823242,-0.011127493456719484
5104,2003-12-19,5.658332824707031,5.72333288192749,5.641666889190674,5.691667079925537,451200.0,-0.005856676919153481,-1.4499996423692323,-0.20000514983148607,37.93104216452028,45.24990691895382,-0.009667411914940693,0.14445198765055345,-0.22115483411027625,-0.15704384815074235,29.370012244458533,0.0816659927368164,-0.020017395875393085,-0.11758387088775635,-0.4522243001676758,0.2170565583921631,-0.2849040855277156,0.04973634375220293,0.18235220250150697,52.17375079299911,5.4261991564063905,0.16732021463995958,12,-0.014999151229858398,0.09750056266784668,-0.3674997091293335,-0.34166646003723145,-0.40833282470703125,4,-0.0727539240260554,-1.0350798821468643,5.691667079925537,1.2857158427361133,5.483333110809326,-1.1176593345562866,5.691667079925537,-0.0727539240260554
5105,2003-12-22,5.756667137145996,5.758333206176758,5.658332824707031,5.658332824707031,520200.0,0.017378672390848005,-1.033885812376953,-2.949947787775187,40.000024610894094,43.840911452483276,-0.1017148789597746,0.05511285353859563,-0.3030799127483279,-0.2549636533159614,28.331730166677026,0.10000038146972656,-0.06605410426059777,-0.023166275024413707,-0.3548180095646698,0.3084854595158424,-0.1889921422945422,0.14265959224571478,0.06027679872971259,99.44464400949859,56.28511511663848,0.16582586727012819,12,-0.10666704177856445,0.0258328914642334,-0.42750048637390137,-0.4400007724761963,-0.5550003051757812,0,-0.0966995858226467,-1.4499996423692323,5.658332824707031,-1.0350798821468643,5.691667079925537,1.2857158427361133,5.483333110809326,-0.0966995858226467
5106,2003-12-23,5.835000038146973,5.835000038146973,5.706666946411133,5.733333110809326,347400.0,0.013607335483324823,1.524578938234894,1.0338906615201093,42.295789424477135,43.44721657206582,-0.1687965803337237,-0.03263798851259203,-0.36477589231169283,-0.33175704917377136,26.12741789422052,0.12833309173583984,-0.09449327929254281,0.06008327007293701,-0.2648341888457546,0.3850007289916286,-0.10237545938640924,0.22254199953228326,-0.3899998664855957,100.0,60.031107435803065,0.16245872945934592,12,-0.18499994277954102,-0.052500009536743164,-0.4320833683013916,-0.567500114440918,-0.5999999046325692,1,-0.12310766745973356,-1.033885812376953,5.756667137145996,-1.4499996423692323,5.658332824707031,-1.0350798821468643,5.691667079925537,-0.12310766745973356
5107,2003-12-24,5.751667022705077,5.831666946411133,5.743332862854004,5.816667079925537,157200.0,-0.014281579245432163,-1.163238376607832,-0.6393431858581493,44.45653465155636,42.75912494054961,-0.06484877874097794,0.04873053164444574,-0.26698943592978797,-0.24559708815659054,23.803981847500115,0.09166717529296875,-0.09802439491795667,-0.020416450500489347,-0.3450951733286587,0.30426227232768,-0.18275581191457402,0.14192291091359532,-0.2988668537139887,74.09340557527926,31.086783249997737,0.16233936141408484,12,-0.1016669273376456,0.030833005905152255,-0.3487503528594962,-0.49666714668273837,-0.576666831970214,2,-0.1150391473472322,1.524578938234894,5.835000038146973,-1.033885812376953,5.756667137145996,-1.4499996423692323,5.658332824707031,-0.1150391473472322
5108,2003-12-26,5.826666831970215,5.826666831970215,5.783332824707031,5.7849998474121085,166200.0,0.013039664669229012,1.08001647936646,-0.6410299673550282,49.83534242996008,42.2661636579221,-0.12825299795435985,-0.028657379347777123,-0.3266886878661257,-0.31719867673418367,21.524986531296527,0.0749998092651376,-0.10060049682034222,0.0551666736602785,-0.2690524913114727,0.3793858386320297,-0.1069429088255971,0.2172762561461541,-0.366222665596009,95.68971683244996,46.491536637562646,0.16210958248587543,12,-0.1766667366027832,-0.04416680335998535,-0.4212501049041748,-0.6000003814697266,-0.7433338165283194,4,-0.09754009319274604,-1.163238376607832,5.751667022705077,1.524578938234894,5.835000038146973,-1.033885812376953,5.756667137145996,-0.09754009319274604
5109,2003-12-29,5.920000076293945,5.925000190734862,5.829999923706055,5.841667175292969,331200.0,0.016018290905466248,1.1509543962688087,1.8799752809502701,59.509908230479724,44.66576291657462,-0.22602007543683467,-0.1233255588636224,-0.4097689481315019,-0.4053323219920735,19.335080042134646,0.09833335876464755,-0.08380124612062545,0.1453332662582394,-0.18359132656529464,0.4742578590817734,-0.019129030153527182,0.30979556267000596,-0.45206479248428444,98.12496200213894,41.472084736231295,0.16446229641176693,12,-0.2283334732055664,-0.13750004768371582,-0.46291685104370117,-0.7125000953674316,-0.7683329582214355,0,-0.10867110640717703,1.08001647936646,5.826666831970215,-1.163238376607832,5.751667022705077,1.524578938234894,5.835000038146973,-0.10867110640717703
5110,2003-12-30,5.9633331298828125,5.99666690826416,5.883333206176758,5.9000000953674325,352800.0,0.007319772471353625,-1.3448316685164632,0.8085112858847192,60.657566986579454,46.364336191335056,-0.2402745818401284,-0.18036924766063045,-0.4406833805637751,-0.44342713226422426,16.444621562271998,0.11333370208740234,-0.0784500903353349,0.19149966239929217,-0.12940535741828096,0.5124046822168653,0.031047152490505603,0.35195217230807874,-0.4771152497961433,88.50559214961507,27.34968607627247,0.16045250990878668,12,-0.23583316802978516,-0.180833101272583,-0.5062499046325684,-0.7608332633972168,-0.7083330154418945,1,-0.1196198693492796,1.1509543962688087,5.920000076293945,1.08001647936646,5.826666831970215,-1.163238376607832,5.751667022705077,-0.1196198693492796
5111,2003-12-31,5.841667175292969,5.945000171661378,5.820000171661378,5.945000171661378,347400.0,-0.02040234076143832,1.4193627281326735,-1.631581324961074,58.72667374331853,48.70515093351239,-0.10626879913914333,-0.08055405136539129,-0.3050700455965991,-0.3170441863388671,13.185403770223953,0.14333295822143466,-0.09188272037857992,0.08108370304107648,-0.210761169469583,0.372928575551736,-0.06483873321425282,0.22700613929640578,-0.3248223535156498,38.81606685740099,-26.172097477864774,0.14592243625532955,12,-0.08666729927062988,-0.05916714668273926,-0.3845839500427246,-0.639167308807373,-0.6633343696594238,2,-0.10955782384001655,-1.3448316685164632,5.9633331298828125,1.1509543962688087,5.920000076293945,1.08001647936646,5.826666831970215,-0.10955782384001655
5112,2004-01-02,5.875,5.945000171661378,5.816667079925537,5.816667079925537,262200.0,0.00570604652863671,-3.4000228883457755,-0.5645139706051958,57.126550398976946,50.05993696008473,-0.08739112765382728,-0.13733622252659394,-0.3225448205536079,-0.3468021061419204,9.624037627770685,0.12833309173584073,-0.06336682943375305,0.12483317852020281,-0.1311797868494775,0.38084614388988314,-0.003173304164636903,0.25283966120504253,-0.32936585303347066,42.96883731118433,-22.994925845560743,0.12800648268484002,1,-0.05583310127258301,-0.09249997138977051,-0.2937502861022949,-0.6116671562194824,-0.565000057220459,4,-0.10893614748691005,1.4193627281326735,5.841667175292969,-1.3448316685164632,5.9633331298828125,1.1509543962688087,5.920000076293945,-0.10893614748691005
5113,2004-01-05,5.914999961853027,5.966667175292969,5.7916669845581055,5.9166669845581055,973800.0,0.006808504145196181,2.442601729733786,-0.028577734544235817,54.313466333124325,51.88020631215184,-0.10323615485749027,-0.1874731243022847,-0.3447129073063042,-0.3843687155729194,7.298207909211187,0.17500019073486328,-0.050082950792668335,0.16516649723052979,-0.0899218998390614,0.420254894300121,0.03762229869573375,0.2927106957653258,-0.34230384920864054,60.16245033913602,-2.5791587471815873,0.12754419853479568,1,-0.08750009536743164,-0.13249993324279785,-0.3283334970474243,-0.6516671180725098,-0.565000057220459,0,-0.12510562567887829,-3.4000228883457755,5.875,1.4193627281326735,5.841667175292969,-1.3448316685164632,5.9633331298828125,-0.12510562567887829
5114,2004-01-06,5.853332996368407,5.918333053588867,5.8499999046325675,5.914999961853027,404400.0,-0.010425522549843191,1.000000000000026,36.992276887872386,59.441461890031,54.04036600983372,-0.012292168853138996,-0.13080627356919106,-0.26432721334441833,-0.3216933697398572,5.704013771006686,0.06833314895629972,-0.0052551325628424905,0.10241622924804616,-0.15431418125322516,0.3591466397493175,-0.025948976002589497,0.23078143449868183,-0.2551986359868339,30.080992565989202,-33.67184184567468,0.1283652052506357,1,-0.0016660690307608306,-0.07083296775817782,-0.25208330154418856,-0.5900001525878897,-0.5183329582214347,1,-0.13154897925750064,2.442601729733786,5.914999961853027,-3.4000228883457755,5.875,1.4193627281326735,5.841667175292969,-0.13154897925750064
5115,2004-01-07,5.818333148956299,5.9000000953674325,5.7750000953674325,5.883333206176758,492600.0,-0.005979473136727975,1.5423598954519206,1.0540498743475588,55.219752364468945,55.47636189205504,0.03617956809902445,-0.08687137395176059,-0.20901749690465188,-0.2871824153871625,5.091941177481744,0.125,0.014186351992143464,0.05891637802124006,-0.19475205261666773,0.31258480865914784,-0.06791783729771428,0.1857505933401944,-0.19628683570177063,22.6085009515987,-40.42548723960228,0.12683421531895397,1,0.0516667366027832,-0.035833120346069336,-0.19625020027160645,-0.5550003051757812,-0.48333311080932617,2,-0.11458024382866017,1.000000000000026,5.853332996368407,2.442601729733786,5.914999961853027,-3.4000228883457755,5.875,-0.11458024382866017
5116,2004-01-08,5.800000190734862,5.821667194366455,5.78000020980835,5.818333148956299,460800.0,-0.003150895239597107,2.333218897217295,0.28204526281041603,65.4723368366117,57.811451023727855,0.054787144121698717,-0.05979006409157339,-0.17360764766138548,-0.26987570143454054,5.2554042005859065,0.04166698455810547,0.04993416576764709,0.03308341503143186,-0.2157883333708277,0.2819551634336914,-0.09135245916969748,0.1575192892325612,-0.15547664177975662,13.043499894265906,-54.778557085369314,0.12443587420112977,1,0.0858333110809335,-0.0175001621246329,-0.12583351135253817,-0.4891672134399405,-0.44333314895629794,3,-0.09396552730542107,1.5423598954519206,5.818333148956299,1.000000000000026,5.853332996368407,2.442601729733786,5.914999961853027,-0.09396552730542107
5117,2004-01-09,5.699999809265138,5.800000190734862,5.699999809265138,5.800000190734862,303600.0,-0.017241444513996562,1.0,5.454677868233832,50.45534065734779,57.880339715659815,0.16392640242326983,0.05262181578903302,-0.05884475009519541,-0.17170638293494722,5.580169040567949,0.10000038146972479,0.07460847327270947,-0.07308361530303831,-0.3078169408666307,0.16164971026055408,-0.1904502780848345,0.044283047478757886,-0.034347658751488375,0.0,-65.86350509915206,0.11736666278179629,1,0.14833354949951083,0.08250021934509189,-0.00791645050048917,-0.3816668987274179,-0.30666685104370117,4,-0.09152053001539451,2.333218897217295,5.800000190734862,1.5423598954519206,5.818333148956299,1.000000000000026,5.853332996368407,-0.09152053001539451
5118,2004-01-12,5.664999961853027,5.699999809265138,5.6500000953674325,5.699999809265138,940200.0,-0.006140324312856826,1.8571389645775116,0.3499971389879798,50.363662656719306,56.864090207464216,0.19398136491263784,0.09221845892560765,-0.007465362616901672,-0.13894598011123271,6.0788064980047425,0.04999971389770508,0.0894950642667034,-0.1080001115798952,-0.3428936706222512,0.12689344746246078,-0.22544689110107274,0.00944666794128235,0.3316669464111328,5.590020169351159,-59.443778126591674,0.1174467795211778,1,0.15833353996276855,0.08000016212463379,0.06958317756652832,-0.32833361625671387,-0.3033328056335458,0,-0.06266549363883234,1.0,5.699999809265138,2.333218897217295,5.800000190734862,1.5423598954519206,5.818333148956299,-0.06266549363883234
5119,2004-01-13,5.616666793823242,5.658332824707031,5.593332767486572,5.625,517800.0,-0.00853189203093574,-1.363584346227871,0.23809264305176508,41.92303163751166,54.78247516867891,0.21764997786528717,0.13320449234240428,0.05439067864706715,-0.0932891197376291,6.150068404886289,0.07166719436645508,0.1050867780527831,-0.1473332643508911,-0.3919989374638906,0.09733240876210836,-0.26966610090739085,-0.025000427794391378,0.3730667781829835,7.608905225709324,-50.879796638873245,0.1223328365564996,1,0.16333317756652832,0.10416674613952637,0.13541638851165771,-0.2800004482269287,-0.31833362579345703,1,-0.047477783350782454,1.8571389645775116,5.664999961853027,1.0,5.699999809265138,2.333218897217295,5.800000190734862,-0.047477783350782454
5120,2004-01-14,5.708333015441895,5.7133331298828125,5.6500000953674325,5.6500000953674325,1270800.0,0.0163203951709332,-1.171433709628606,-7.000057221332113,42.80298761086505,53.01317670951741,0.09611563230949116,0.05139271874339979,-0.02407433143178661,-0.18850959543202084,6.624846357031894,0.09666633605957031,0.10734697671519378,-0.060250353813170676,-0.2965876369499263,0.17608692932358494,-0.17841899538154848,0.05791828775520713,0.2655445243835439,50.36483088720563,-2.7542914771944,0.1181686415683778,1,0.07166695594787509,0.012500524520873135,0.06000018119811923,-0.37166666984558194,-0.48333311080932706,2,-0.06540140112446158,-1.363584346227871,5.616666793823242,1.8571389645775116,5.664999961853027,1.0,5.699999809265138,-0.06540140112446158
5121,2004-01-15,5.639999866485597,5.708333015441895,5.626667022705078,5.708333015441895,584400.0,-0.01197077128672197,1.3902306269844298,-1.1714337096286367,43.5452315864504,51.50414128590336,0.1484444363370203,0.12190685040278293,0.05102790007557356,-0.1235786878275471,7.148784462692581,0.0816659927368173,0.08274492680656031,-0.1260001420974719,-0.36696174887778277,0.11496146468283897,-0.2464809454876269,-0.005519338707316912,0.3186558824462882,22.580771688897723,-26.733334206775826,0.12048080339015531,1,0.14000010490417392,0.08083367347717196,0.13291680812835605,-0.3033335208892831,-0.49833297729492276,3,-0.054077985028158526,-1.171433709628606,5.708333015441895,-1.363584346227871,5.616666793823242,1.8571389645775116,5.664999961853027,-0.054077985028158526
5122,2004-01-16,5.551667213439941,5.656667232513428,5.546667098999023,5.62833309173584,690600.0,-0.015661818286654916,-1.5384810070865795,1.1219427096053871,34.34531746066219,49.285458077852006,0.2079580543976789,0.227273860650973,0.14449052584492872,-0.04042060190879759,7.298189367607416,0.1100001335144043,0.047581841326560514,-0.21774950027465856,-0.44327874926954003,0.007779748720222912,-0.3305141247720993,-0.10498487577721782,0.39237561623413075,3.0000801089481692,-38.77696505664771,0.11276462449744072,1,0.1808328628540039,0.17583274841308594,0.19249951839447021,-0.21500086784362793,-0.45833444595336914,4,-0.03512461467238237,1.3902306269844298,5.639999866485597,-1.171433709628606,5.708333015441895,-1.363584346227871,5.616666793823242,-0.03512461467238237
5123,2004-01-20,5.62833309173584,5.658332824707031,5.558332920074463,5.583333015441895,1053000.0,0.013809523400519996,-1.105255232645686,-0.5869635526806701,33.07534207913727,46.355889209974926,0.09650017546625733,0.15348935600090385,0.07212446267301598,-0.12128232207598622,7.747355599232453,0.10666561126708984,0.02391982065213316,-0.1379169225692749,-0.3697337165461869,0.09389987140763711,-0.25382531955773135,-0.02200852558081845,0.29186719409772977,48.9997825614264,13.757570934964157,0.11590839698845613,1,0.0950005054473877,0.0991668701171875,0.13541686534881592,-0.29166674613952637,-0.4616661071777344,1,-0.041753060752473425,-1.5384810070865795,5.551667213439941,1.3902306269844298,5.639999866485597,-1.171433709628606,5.708333015441895,-0.041753060752473425
5124,2004-01-21,5.24666690826416,5.583333015441895,5.24666690826416,5.466667175292969,3656400.0,-0.06781158422057243,-2.0605972594901396,-4.888886534141579,20.13880776007386,42.458006476153244,0.42807784101908997,0.5299015778223453,0.4547112487687066,0.25419217496983393,8.890879544103056,0.3816661834716797,-0.010540245050327357,-0.4989998102188107,-0.825095506954602,-0.17290411348301937,-0.6620476585867063,-0.335951961850915,0.6511213863593364,0.0,-27.327250297381678,0.16304784836789582,1,0.28750014305114746,0.375,0.5170830488204956,0.08999943733215332,-0.06333398818969727,2,0.021918724776330167,-1.105255232645686,5.62833309173584,-1.5384810070865795,5.551667213439941,1.3902306269844298,5.639999866485597,0.021918724776330167
5125,2004-01-22,5.199999809265137,5.306666851043701,5.108333110809326,5.248332977294922,1755600.0,-0.008894618205229854,1.4040319970407362,0.2196959516574406,21.4813778721565,37.570122146769336,0.4222103475752954,0.5615154453585429,0.5021517526475661,0.2922044178965111,10.497560822842285,0.198333740234375,-0.04735919554965573,-0.5178335428237917,-0.9249401129135499,-0.11072697273403342,-0.7213868278686704,-0.314280257778913,0.6456987744496132,15.27778550430701,-10.158488393866635,0.20355328504487907,1,0.254166841506958,0.35250020027160645,0.563750147819519,0.19000005722045898,0.05000019073486328,3,0.018910261994518285,-2.0605972594901396,5.24666690826416,-1.105255232645686,5.62833309173584,-1.5384810070865795,5.551667213439941,0.018910261994518285
5126,2004-01-23,5.116666793823242,5.216667175292969,5.066667079925537,5.183332920074463,1964400.0,-0.016025580480486856,1.249979436598563,1.3793038811388882,17.730428529455267,33.93402079922573,0.4452407749162113,0.6200644631797969,0.587508731391325,0.3655117735567446,12.034024803317019,0.15000009536743164,-0.09322329045890232,-0.5652498960494992,-1.0484667315785368,-0.08203306052046155,-0.8068583138140175,-0.3236414782849808,0.6552952426009657,8.450669037155478,-14.157808707932425,0.24160841776451863,1,0.2733333110809326,0.41500020027160645,0.6470831632614136,0.308333158493042,0.1833333969116211,4,0.021172594420278523,1.4040319970407362,5.199999809265137,-2.0605972594901396,5.24666690826416,-1.105255232645686,5.62833309173584,0.021172594420278523
5127,2004-01-26,5.0900001525878915,5.108333110809326,5.050000190734863,5.050000190734863,993600.0,-0.00521172128455627,-1.916648785256181,-0.6000042915692256,14.490601292348018,29.948125092073358,0.4204993432973163,0.626753004312766,0.6173818905031547,0.3816297846158756,13.673804583911842,0.0666666030883789,-0.1347741279499921,-0.558833193778991,-1.1080389071293713,-0.009627480428610724,-0.8334360504541811,-0.28423033710380086,0.597326489056476,6.575343754262292,-10.81672782087913,0.27460285667519,1,0.2916665077209464,0.4333333969116202,0.6549998521804801,0.33499979972839267,0.20666694641113192,0,0.010150635570514321,1.249979436598563,5.116666793823242,1.4040319970407362,5.199999809265137,-2.0605972594901396,5.24666690826416,0.010150635570514321
5128,2004-01-27,5.258333206176758,5.258333206176758,5.074999809265137,5.099999904632568,1821000.0,0.033071325843336385,1.3157907417278776,3.9583363135683265,26.543969448257286,28.239340404378428,0.2105564529296533,0.4360133379696558,0.45374020517431646,0.20465772314905717,14.947225814867583,0.1833333969116211,-0.1871429447202333,-0.362083458900452,-0.9310054874801921,0.20683856967928804,-0.646544473190322,-0.07762244461058199,0.33976773234027924,39.06247764823683,22.313983615193507,0.28446101428986986,1,0.12333345413208008,0.2650003433227539,0.44875001907348633,0.1683332920074463,0.04833364486694336,1,-0.031378848053289166,-1.916648785256181,5.0900001525878915,1.249979436598563,5.116666793823242,1.4040319970407362,5.199999809265137,-0.031378848053289166
5129,2004-01-28,5.27666711807251,5.4650001525878915,5.218332767486572,5.2316670417785645,2268600.0,0.0034866394305739234,-5.8835528942116015,0.2842110652343479,28.362165848232138,26.63480465297477,0.15524761505431428,0.38684507772561716,0.4385268969725544,0.17709164152404355,15.172125888121425,0.24666738510131925,-0.2163383797376106,-0.3115828990936276,-0.8819314481864886,0.25876564999923346,-0.5967571736400581,-0.026408624547197057,0.24469971575502303,54.61854172842558,37.0163062197842,0.2851742745464305,1,0.10249948501586914,0.24666643142700195,0.4174996614456177,0.14999938011169434,0.0749998092651376,2,-0.020846517518161356,1.3157907417278776,5.258333206176758,-1.916648785256181,5.0900001525878915,1.249979436598563,5.116666793823242,-0.020846517518161356
5130,2004-01-29,5.25,5.300000190734863,5.226666927337647,5.27666711807251,1018800.0,-0.005053780630044913,-1.0000000000000242,-0.5926016191243165,28.174566531739245,24.926952980229085,0.1229975568871291,0.37664158328962927,0.4649527474982076,0.19614061588660903,15.002104265374843,0.07333326339721591,-0.24657119002726358,-0.3025833606719974,-0.8633059199614985,0.2581391986175037,-0.5829446403167484,-0.022222081027246432,0.2150001525878915,48.19272955402498,28.77400368693914,0.2803612796447507,1,0.10416650772094727,0.2733335494995117,0.4495835304260254,0.20416641235351562,0.1466670036315918,3,-0.012698491414388058,-5.8835528942116015,5.27666711807251,1.3157907417278776,5.258333206176758,-1.916648785256181,5.0900001525878915,-0.012698491414388058
5131,2004-01-30,5.201666831970215,5.228332996368408,5.150000095367432,5.218332767486572,664200.0,-0.009206317719959056,3.2727355484751937,0.6249620026821636,29.379287102800475,24.375171829355562,0.11467353412372283,0.3948113083244147,0.5110810703690571,0.23639080434976734,15.428870191260962,0.09999990463256836,-0.26821546058777024,-0.3189165115356447,-0.8832119607696374,0.24537893769834795,-0.6010642361526406,-0.03676878691864882,0.26333332061767667,36.54618197026826,14.06506913365773,0.28214772461699617,1,0.15249967575073242,0.3216667175292969,0.5145832300186157,0.29583311080932617,-0.00333404541015625,4,0.009291861549594493,-1.0000000000000242,5.25,-5.8835528942116015,5.27666711807251,1.3157907417278776,5.258333206176758,0.009291861549594493
5132,2004-02-02,5.235000133514403,5.2366671562194815,5.15166711807251,5.1599998474121085,748200.0,0.006408196184214843,1.1701860858660953,-4.500214586134875,32.182296480738,24.27594454064453,0.0354221719384098,0.3278831603944159,0.47636836492354995,0.19596449280881423,15.883223727166051,0.08500003814697177,-0.30008323824354033,-0.25358321666717654,-0.8057094500590969,0.2985430167247438,-0.5296463333631367,0.02247990002878364,0.1719000244140645,41.02568805096008,15.730169457887904,0.2760631166959603,2,0.0816664695739755,0.2883334159851083,0.48124992847442716,0.3291664123535165,-0.09999990463256747,0,0.012416438502900862,3.2727355484751937,5.201666831970215,-1.0000000000000242,5.25,-5.8835528942116015,5.27666711807251,0.012416438502900862
5133,2004-02-03,5.175000190734863,5.266666889190674,5.175000190734863,5.216667175292969,1060800.0,-0.011461306828899787,-3.3999679567874392,-0.5555576748237299,31.874117915042717,25.579867891196628,0.02721637945286748,0.34741373234283035,0.5312006631636219,0.2504464128032673,16.478772597319605,0.09166669845581055,-0.3330957831407506,-0.27658317089080775,-0.8071497660886742,0.25398342430705867,-0.541866468489741,-0.01129987329187454,0.18193397178650006,7.936536770193271,-18.786719852150107,0.2652832975989334,2,0.08249998092651367,0.34833335876464844,0.5412498712539673,0.38916635513305664,-0.18500041961669922,1,0.02351051280770733,1.1701860858660953,5.235000133514403,3.2727355484751937,5.201666831970215,-1.0000000000000242,5.25,0.02351051280770733
5134,2004-02-04,5.083333015441895,5.168333053588867,5.074999809265137,5.1666669845581055,1192800.0,-0.017713463171863397,1.1538580043135702,1.9999999999999787,24.35018324652404,25.89862404390413,0.10424008016397401,0.39888786338389615,0.617441855373527,0.33454284168070014,17.286777206112237,0.10000038146972656,-0.35515120327085725,-0.3297503471374501,-0.8492014504807086,0.1897007562058084,-0.5894758988090789,-0.0700247954658213,0.2306303910293579,3.7036409104399324,-19.201733462854644,0.25972555167162903,2,0.17416715621948153,0.4400005340576163,0.6329170465469351,0.4808335304260245,-0.0749998092651376,2,0.04393452778391138,-3.3999679567874392,5.175000190734863,1.1701860858660953,5.235000133514403,3.2727355484751937,5.201666831970215,0.04393452778391138
5135,2004-02-05,5.15166711807251,5.183332920074463,5.083333015441895,5.085000038146973,820800.0,0.013442775128647444,-1.8570942010722322,-0.79999885559956,29.958982869085574,27.257352303863055,0.031658182429423753,0.2930740389598654,0.5434505582075992,0.2588254424662155,18.681772020667132,0.09999990463256747,-0.38396889119014777,-0.2280829429626463,-0.7230212730558252,0.2668553871305326,-0.47555210800923575,0.01938622208394314,0.12534143819564925,40.000248784067864,16.34933887467948,0.24746916504658942,2,0.10583305358886719,0.37166643142700195,0.5854161977767944,0.41249942779541016,-0.25,3,0.03882234715118149,1.1538580043135702,5.083333015441895,-3.3999679567874392,5.175000190734863,1.1701860858660953,5.235000133514403,0.03882234715118149
5136,2004-02-06,5.255000114440918,5.258333206176758,5.12833309173584,5.15166711807251,643800.0,0.020058166414888667,1.3636560677980796,1.5499853373482773,37.97295792595978,29.866503040931025,-0.05586327681635783,0.1547517215977141,0.4273237930838949,0.14876811909026877,19.95960728374261,0.13000011444091797,-0.35705351189568546,-0.09749994277954066,-0.5534962236583905,0.35849633809930914,-0.32549808321896556,0.13049819765988424,-0.2049999237060547,93.91300021146645,64.8553516630625,0.22799814043942468,2,0.014999866485595703,0.25333356857299805,0.49999988079071045,0.30916643142700195,-0.4133329391479492,4,0.026958494025788537,-1.8570942010722322,5.15166711807251,1.1538580043135702,5.083333015441895,-3.3999679567874392,5.175000190734863,0.026958494025788537
5137,2004-02-09,5.178332805633545,5.25,5.133333206176758,5.238333225250244,1133400.0,-0.014589401929162471,1.7999816895928222,-0.5806511155718603,31.75677007961744,30.445703111082153,0.03872395107237292,0.20061903389108604,0.4940724126496763,0.21806396760502889,20.86964970547256,0.12166690826416016,-0.33226282732181556,-0.14808390140533412,-0.5793979815086958,0.2832301786980276,-0.3637409414570145,0.06757313864634629,-0.12416595458984414,53.91275142739859,26.246706285118037,0.2156570400516807,2,0.09166717529296875,0.3300008773803711,0.5904171466827393,0.385833740234375,-0.2133326530456534,0,0.0038622432503285786,1.3636560677980796,5.255000114440918,-1.8570942010722322,5.15166711807251,1.1538580043135702,5.083333015441895,0.0038622432503285786
5138,2004-02-10,5.309999942779541,5.316667079925537,5.150000095367432,5.161666870117188,1083000.0,0.025426549835258605,1.0618509265841005,-2.472200588095034,53.22031514810604,33.20771969995703,-0.09481425725576109,0.04320782847437421,0.3528449236170115,0.07918391861422958,21.31032014795511,0.16666698455810547,-0.2891253416865194,0.0013332366943359375,-0.3994504321042287,0.4021169054929006,-0.19905859770494683,0.2017250710936187,-0.2517497646331792,97.24119152429003,63.34606377880123,0.20039183439928238,2,-0.1141664981842041,0.198333740234375,0.4908335208892822,0.2541666030883789,-0.4249997138977051,1,-0.03295663197429355,1.7999816895928222,5.178332805633545,1.3636560677980796,5.255000114440918,-1.8570942010722322,5.15166711807251,-0.03295663197429355
5139,2004-02-11,5.349999904632568,5.366666793823242,5.258333206176758,5.293333053588867,865800.0,0.007532949582686577,1.4073962224164878,0.38202438624520846,57.67916872332753,36.48600883235573,-0.13781024726773783,-0.018756118972154567,0.3029612519780809,0.03260943364927904,21.275503874398936,0.10833358764648438,-0.23597678432874503,0.05466654300689733,-0.3198562203657245,0.42918930637951913,-0.13259483867941313,0.24192792469320779,-0.28141305041503983,94.11757776079864,55.47703546451162,0.18726138168631082,2,-0.1291666030883789,0.13416671752929688,0.45500004291534424,0.21416664123535156,-0.4483327865600586,2,-0.06728974578161762,1.0618509265841005,5.309999942779541,1.7999816895928222,5.178332805633545,1.3636560677980796,5.255000114440918,-0.06728974578161762
5140,2004-02-12,5.335000038146973,5.375,5.324999809265137,5.333333015441895,789600.0,-0.0028037134117716578,-4.4545359966708284,0.02941795201910263,62.01831259928256,40.11256722085374,-0.12235173648087727,-0.034951469388455614,0.30243381382855716,0.041173547971851576,21.688976003397762,0.05000019073486328,-0.20779625807654778,0.058333325386047186,-0.26294882047311674,0.3796154712452111,-0.10230774754353522,0.2189743983156296,-0.24852838755310103,83.78381513170359,39.6173862193407,0.160641072929582,2,-0.1100001335144043,0.1400001049041748,0.48208343982696533,0.22916650772094727,-0.5850000381469727,3,-0.06123089590148856,1.4073962224164878,5.349999904632568,1.0618509265841005,5.309999942779541,1.7999816895928222,5.178332805633545,-0.06123089590148856
5141,2004-02-13,5.335000038146973,5.343332767486572,5.316667079925537,5.335000038146973,979800.0,0.0,2.2001144492131615,0.0,63.89409592459469,43.636100492393375,-0.11337167704514339,-0.06215984054959556,0.285081919552745,0.03602966703226862,21.983260214496507,0.026665687561035156,-0.1832659814967652,0.0735833168029787,-0.2005837791605556,0.347750412766513,-0.06350023117878845,0.21066686478474583,-0.225446119600611,83.44830035595054,33.100583345811785,0.13708354798176725,2,-0.1100001335144043,0.10083365440368652,0.4912499189376831,0.22916650772094727,-0.4650001525878906,4,-0.08122453926447848,-4.4545359966708284,5.335000038146973,1.4073962224164878,5.349999904632568,1.0618509265841005,5.309999942779541,-0.08122453926447848
5142,2004-02-17,5.3566670417785645,5.394999980926514,5.329999923706055,5.368332862854004,475200.0,0.004061293997500659,1.0,-100.0,56.689349317801295,46.393348426033214,-0.12959340459206192,-0.10454488358886849,0.24541976053527303,0.008414355282437391,21.78016315384927,0.06500005722045898,-0.1546136131549254,0.10500032901763934,-0.13777836832741386,0.34777902636269253,-0.016389019654887704,0.22638967769016638,-0.22587743671591198,84.353895080206,31.232879887334562,0.12138934867252679,2,-0.12166714668273926,0.06833314895629883,0.47749972343444824,0.20749950408935547,-0.523334026336669,1,-0.09614184762071776,2.2001144492131615,5.335000038146973,-4.4545359966708284,5.335000038146973,1.4073962224164878,5.349999904632568,-0.09614184762071776
5143,2004-02-18,5.393332958221436,5.408332824707031,5.3400001525878915,5.375,1260000.0,0.0068449123600369255,1.8275964128214626,-1.5715103208666201,57.743290852722296,50.103693715610795,-0.1475481177014597,-0.16835053518449516,0.19602550179605593,-0.02159266780860758,21.61556455285613,0.06833267211913974,-0.12307893161457173,0.153416252136231,-0.02746033642006296,0.33429284069252496,0.06297795785808358,0.24385454641437843,-0.2361223155723975,90.00006357845004,35.53721493815183,0.09043829427814702,2,-0.14750003814697354,-0.011666297912598544,0.42208373546600253,0.19166707992553622,-0.5433330535888681,2,-0.07941894352741696,1.0,5.3566670417785645,2.2001144492131615,5.335000038146973,-4.4545359966708284,5.335000038146973,-0.07941894352741696
5144,2004-02-19,5.3616671562194815,5.40500020980835,5.358333110809326,5.400000095367432,947400.0,-0.005871286317245539,-1.0740458177040286,-2.090930371680442,57.36266624579252,53.148547424133795,-0.08073917829621013,-0.13452460435362212,0.2172339890886965,0.019436343681982216,19.817430537879652,0.04666709899902344,-0.09742287221189194,0.1160004377365107,-0.07291278121186728,0.3049136566848887,0.021543828262321263,0.21045704721070013,-0.1743218517234837,49.09148603026376,-5.909841761415301,0.0944566094741891,2,-0.09333419799804599,0.019999504089356357,0.422499656677247,0.2558326721191415,-0.5133342742919913,3,-0.08890274488313143,1.8275964128214626,5.393332958221436,1.0,5.3566670417785645,2.2001144492131615,5.335000038146973,-0.08890274488313143
5145,2004-02-20,5.298333168029785,5.366666793823242,5.2916669845581055,5.366666793823242,979200.0,-0.011812368493674508,1.1951069738880438,1.7826346560517063,56.24996917005797,55.17932645125581,0.006243878346023024,-0.06687470510537707,0.27506941187363587,0.09369654052292375,17.37022314950497,0.07499980926513672,-0.0664512403419808,0.0477497816085819,-0.14127752704612195,0.23677709026328575,-0.046763872718769584,0.14226343593593338,-0.08446936110846348,5.713912027008248,-49.4894214916429,0.09451365432735184,2,-0.027500152587890625,0.08333349227905273,0.4520835876464844,0.3208332061767578,-0.4483332633972168,4,-0.07486619609932488,-1.0740458177040286,5.3616671562194815,1.8275964128214626,5.393332958221436,1.0,5.3566670417785645,-0.07486619609932488
5146,2004-02-23,5.224999904632568,5.320000171661377,5.181666851043701,5.316667079925537,873000.0,-0.013840817682004403,1.8135583357579284,1.3414651166036313,49.385232686438236,57.13804451868034,0.08367321921302473,0.01580085629841399,0.3418848610846519,0.1778534109774519,14.923225681160396,0.13833332061767578,-0.01649463023519271,-0.031000137329101562,-0.20980190574988367,0.14780163109168054,-0.12040102153949306,0.05840074688128993,0.1833329200744629,19.11758209162454,-36.31438051437117,0.08940088421039116,2,0.054166555404663086,0.15416669845581055,0.5254168510437012,0.40166664123535156,-0.3816671371459961,0,-0.09090907431623607,1.1951069738880438,5.298333168029785,-1.0740458177040286,5.3616671562194815,1.8275964128214626,5.393332958221436,-0.09090907431623607
5147,2004-02-24,5.141666889190674,5.224999904632568,5.12833309173584,5.224999904632568,1098600.0,-0.01594890276801919,1.320012359666289,0.9090823970037453,48.00797210106582,56.55889529123144,0.18020912870109118,0.10878030172525932,0.4199614541703367,0.2713958343547782,12.407146489826964,0.09666681289672852,0.020522686007487856,-0.11691648960113543,-0.28689511229499853,0.05306213309272767,-0.20190580094806698,-0.03192717825420388,0.26213261604309057,4.762075061052244,-54.33644053351052,0.08498931134693138,2,0.12666606903076172,0.21249961853027344,0.6087498664855957,0.5308330059051514,-0.3166670799255371,1,-0.05283636794960744,1.8135583357579284,5.224999904632568,1.1951069738880438,5.298333168029785,-1.0740458177040286,5.3616671562194815,-0.05283636794960744
5148,2004-02-25,5.093332767486572,5.158332824707031,5.078332901000977,5.153333187103272,1468800.0,-0.009400477072078361,1.2857220708446866,0.7200077820121186,50.63023555921792,55.77568049521925,0.21744339250936662,0.15190757632224283,0.45946771294093214,0.3291232660205301,11.167520765857722,0.07999992370605469,0.03807004992807439,-0.15700058937072736,-0.342351989651271,0.028350810909816282,-0.24967628951099918,-0.06432488923045554,0.2994480812072755,4.591786836692839,-58.97273590313413,0.09267570014027193,2,0.15000009536743164,0.260833740234375,0.6366672515869141,0.6125006675720215,-0.23999977111816406,2,-0.051047077407624375,1.320012359666289,5.141666889190674,1.8135583357579284,5.224999904632568,1.1951069738880438,5.298333168029785,-0.051047077407624375
5149,2004-02-26,5.1666669845581055,5.186666965484619,5.085000038146973,5.099999904632568,546600.0,0.014398080867534135,-1.1034504871130841,-1.1111102280854956,50.9394473515869,54.544695467697515,0.1289265511480009,0.0736879038952134,0.3737848381030453,0.2646396733632814,11.228891081926662,0.10166692733764648,0.07383640514320433,-0.07816636562347412,-0.266727965743188,0.11039523449623978,-0.17244716568333107,0.01611443443638283,0.20724698727417046,30.636038896606472,-34.42583375990673,0.09428080005985696,2,0.07666587829589844,0.14999961853027344,0.558749794960022,0.5783329010009766,-0.1683340072631836,3,-0.0612903987951956,1.2857220708446866,5.093332767486572,1.320012359666289,5.141666889190674,1.8135583357579284,5.224999904632568,-0.0612903987951956
5150,2004-02-27,5.183332920074463,5.244999885559082,5.133333206176758,5.1666669845581055,531600.0,0.003225664740183154,-1.679995193490613,0.24998748310218796,44.964840282081795,52.44144484075164,0.09888272843411006,0.05456914104366817,0.3505121375105684,0.2567982396507791,11.111840942405419,0.11166667938232422,0.06908351742980301,-0.05816707611083949,-0.2486909519978706,0.13235679977619164,-0.15342901405435505,0.037094861832676074,0.17284618750793523,43.448175165199,-17.222140332531843,0.09526193794351563,2,0.059999942779541016,0.07416725158691406,0.394584059715271,0.5000004768371582,-0.25333309173583984,4,-0.06463023759279585,-1.1034504871130841,5.1666669845581055,1.2857220708446866,5.093332767486572,1.320012359666289,5.141666889190674,-0.06463023759279585
5151,2004-03-01,5.25,5.275000095367432,5.1666669845581055,5.208333015441895,490200.0,0.012861817088256622,1.3636183936745734,2.5001287516808715,55.10692129068033,52.265619504404874,0.0211103956376002,-0.00873935023982586,0.27545889931268874,0.19898049999205902,10.515716164681296,0.10833311080932617,0.05680179382996631,0.0060833454132076525,-0.18353714200488458,0.19570383283129988,-0.08872689829583802,0.10089358912225332,0.08950833518751278,87.28812121006399,24.698775552384454,0.09481024370904606,3,-0.006667137145996094,0.007500171661376953,0.25333333015441895,0.3641664981842041,-0.2916669845581046,0,-0.07619049435570124,-1.679995193490613,5.183332920074463,-1.1034504871130841,5.1666669845581055,1.2857220708446866,5.093332767486572,-0.07619049435570124
5152,2004-03-02,5.300000190734863,5.309999942779541,5.258333206176758,5.275000095367432,441000.0,0.009523845854259694,1.296319844019879,0.5999977111991156,49.19356885486086,51.31565039353137,-0.042212395347441145,-0.056517921229706225,0.22419690653202373,0.15794413097312265,9.84117362478574,0.059999942779541016,0.04164783361653157,0.052833533287047985,-0.13836505305330604,0.244032119627402,-0.04276575988312903,0.148432826457225,0.023837618401457483,95.68356725760073,35.92929237548925,0.0955992931701771,3,-0.058333635330200195,-0.04250001907348633,0.16083335876464844,0.2933332920074463,-0.3616671562194824,1,-0.0861636616629956,1.3636183936745734,5.25,-1.679995193490613,5.183332920074463,-1.1034504871130841,5.1666669845581055,-0.0861636616629956
5153,2004-03-03,5.296667098999023,5.326666831970215,5.25333309173584,5.283332824707031,682200.0,-0.0006288852105451603,1.0,0.5333689370386618,45.42861790558464,49.989645022397156,-0.06038331099459171,-0.045958829535637236,0.21948719572148256,0.169993322477624,9.294703932028572,0.073333740234375,0.02374932007184949,0.04341709613800049,-0.14584597624968243,0.2326801685256834,-0.051214440055841415,0.1380486323318424,-0.21833419799804688,87.58632392287475,30.84950371490723,0.09463153619384153,3,-0.07416725158691406,-0.026667118072509766,0.15583300590515137,0.2883329391479492,-0.47499990463256836,2,-0.08904982716830057,1.296319844019879,5.300000190734863,1.3636183936745734,5.25,-1.679995193490613,5.183332920074463,-0.08904982716830057
5154,2004-03-04,5.306666851043701,5.316667079925537,5.25333309173584,5.316667079925537,234000.0,0.0018879328939829243,11.666507724585161,-0.7499642397368045,47.550445107527466,49.02303123767154,-0.08828995036181819,-0.04044260213340678,0.20246964104685716,0.1667273394781379,8.202191725302432,0.06333398818969727,0.012499505041865255,0.04225015640258789,-0.1304284938217526,0.21492880662692837,-0.044089168709581905,0.1285894815147577,-0.22336727142333945,89.65519792822789,34.838487605034246,0.08633932511217013,3,-0.10416698455810547,-0.0366668701171875,0.14583325386047363,0.2783331871032715,-0.44333362579345703,3,-0.08542723095310434,1.0,5.296667098999023,1.296319844019879,5.300000190734863,1.3636183936745734,5.25,-0.08542723095310434
5155,2004-03-05,5.351666927337647,5.368332862854004,5.258333206176758,5.283332824707031,420600.0,0.008479913579857667,1.1639424226932258,-6.833253862292669,51.33691598615394,49.23988493763996,-0.13961057429718426,-0.0734571296095643,0.1476598812476082,0.1278862752202672,7.185189649263027,0.1099996566772461,-0.0027245181139665675,0.07725024223327726,-0.09104476320255728,0.2455452476691118,-0.006897260484640455,0.16139774495119497,-0.2635000026702885,91.73586743717591,38.8661595577171,0.08414750271791731,3,-0.12833404541015714,-0.11000061035156339,0.09958314895629794,0.23333311080932528,-0.5850000381469735,4,-0.06602315780113444,11.666507724585161,5.306666851043701,1.0,5.296667098999023,1.296319844019879,5.300000190734863,-0.06602315780113444
5156,2004-03-08,5.396667003631592,5.403333187103272,5.37166690826416,5.40166711807251,724200.0,0.008408609299669356,6.600892754948805,-0.07317158268612045,53.09278122460656,49.80486372914448,-0.17623146389058686,-0.11309830854033898,0.09064548196113087,0.08886378391995464,6.76826783053687,0.051666259765625,-0.0153560460906359,0.11516697406768817,-0.06140858235511715,0.2917425304904935,0.026879195856285953,0.20345475227909038,-0.29729344143676695,95.5558805110414,44.740874274904144,0.08828777821140256,3,-0.15583395957946777,-0.1550006866455078,0.042083024978637695,0.18833303451538086,-0.7600002288818359,0,-0.08647322041158612,1.1639424226932258,5.351666927337647,11.666507724585161,5.306666851043701,1.0,5.296667098999023,-0.08647322041158612
5157,2004-03-09,5.198332786560059,5.391666889190674,5.198332786560059,5.391666889190674,2187000.0,-0.03675124237572336,1.0,38.66593553309174,37.93815600627885,48.394632667706816,0.03462757951085038,0.09150246067469947,0.2770994889723939,0.29131122492972406,6.438708207613835,0.1983342170715332,-0.028115471270979242,-0.0841672420501709,-0.25849495407380196,0.09016046997346017,-0.17133109806198643,0.002996613961644634,-0.08072164687072725,0.0,-43.96399846907741,0.08716385601181553,3,0.04583382606506348,0.04333353042602539,0.2404172420501709,0.38666725158691406,-0.31333255767822266,1,-0.04616860462236405,6.600892754948805,5.396667003631592,1.1639424226932258,5.351666927337647,11.666507724585161,5.306666851043701,-0.04616860462236405
5158,2004-03-10,5.135000228881836,5.204999923706055,5.099999904632568,5.181666851043701,1255800.0,-0.012183244182050967,1.2500140497514471,0.24137811967414066,36.507946419499014,46.79113256414149,0.11677206796511719,0.14867489987351412,0.3251531246075814,0.3582708139329034,6.805009187318413,0.10500001907348633,-0.03100792717239287,-0.13874981403350795,-0.32446148571812383,0.04696185765110794,-0.23160564987581633,-0.04589397819119956,0.26833295822143644,11.538570368600391,-30.464167116157668,0.09285583584230804,3,0.11666631698608398,0.10666608810424805,0.2849998474121094,0.4499998092651367,-0.08500003814697266,2,-0.03829935454730837,1.0,5.198332786560059,6.600892754948805,5.396667003631592,1.1639424226932258,5.351666927337647,-0.03829935454730837
5159,2004-03-11,4.989999771118164,5.136666774749756,4.9716668128967285,5.136666774749756,1092600.0,-0.028237673086773385,1.2499943104787976,3.1428673608059916,33.27307776279724,45.492047839776546,0.26158535779373615,0.27966054010319574,0.4498658542997571,0.5028985280727429,7.794906327176284,0.16499996185302734,-0.029848937462944036,-0.2657502651214596,-0.4867728118522816,-0.044727718390637605,-0.3762615384868706,-0.1552389917560486,0.40726675033569393,4.24702022600991,-40.596739645605,0.11051127336541107,3,0.19750022888183594,0.20000004768371582,0.4004170894622803,0.5950002670288086,0.09333324432373136,3,-0.03373398486428969,1.2500140497514471,5.135000228881836,1.0,5.198332786560059,6.600892754948805,5.396667003631592,-0.03373398486428969
5160,2004-03-12,5.008333206176758,5.0233330726623535,4.9650001525878915,4.991666793823242,700200.0,0.00367403525040344,1.5000102180532184,-0.1136343686094485,37.500020632339954,43.535725544405395,0.24118036099372375,0.24833131063323055,0.4096424707201116,0.48501369616461876,8.90909201885854,0.058332920074462,-0.02702217476535651,-0.2310834884643551,-0.47458472733145474,0.01241775040274451,-0.3528341078979045,-0.10933286903080575,0.3719093269348148,9.885874478243498,-36.633572508966466,0.12175061943354971,3,0.17583346366882413,0.17833328247070312,0.3820836544036865,0.5766668319702148,0.08333396911621094,4,-0.0289517440148922,1.2499943104787976,4.989999771118164,1.2500140497514471,5.135000228881836,1.0,5.198332786560059,-0.0289517440148922
5161,2004-03-15,4.90166711807251,5.0416669845581055,4.891666889190674,5.033332824707031,463800.0,-0.02129772195921331,1.0224637471510452,-7.900062943465324,36.51688644005684,42.12720527609383,0.32770040065451767,0.33820878173296265,0.4966500751657543,0.5928432742794545,10.157469469556204,0.15000009536743164,-0.03259958140495822,-0.31608293056488,-0.597878221419446,-0.03428763971031401,-0.456980575992163,-0.175185285137597,0.4536608722076423,2.0000457763671875,-47.74418230815103,0.14089764542728292,3,0.2458329200744629,0.24833273887634277,0.48874974250793457,0.6833329200744629,0.2733330726623535,0,-0.02754169665746753,1.5000102180532184,5.008333206176758,1.2499943104787976,4.989999771118164,1.2500140497514471,5.135000228881836,-0.02754169665746753
5162,2004-03-16,4.841667175292969,4.968332767486572,4.813333034515381,4.968332767486572,609000.0,-0.012240721643116181,1.4473849651968664,0.9620241703878344,36.04442886130815,41.08451760450755,0.3529669004781457,0.3769757224818733,0.5348144333890801,0.6542816900500927,11.552352406011233,0.1549997329711914,-0.0361979505407648,-0.35033288002014196,-0.6702242881631593,-0.03044147187712465,-0.510278584091651,-0.19038717594863286,0.47656792690002536,7.234244599061341,-46.229484713784636,0.15994570407150865,3,0.2666659355163574,0.2691657543182373,0.5474996566772461,0.7433328628540039,0.5016655921936035,1,-0.04234087001876752,1.0224637471510452,4.90166711807251,1.5000102180532184,5.008333206176758,1.2499943104787976,4.989999771118164,-0.04234087001876752
5163,2004-03-17,4.9650001525878915,4.99666690826416,4.843332767486572,4.883333206176758,499800.0,0.025473245646518317,1.1149469890294914,-0.6447445197769959,39.40453595271647,40.179416587306335,0.1985153636703174,0.2317918810915165,0.3893392934436477,0.5337044300228042,12.827176036388332,0.1549997329711914,-0.05185155467674818,-0.20558326244354141,-0.5260731851662506,0.11490666027916774,-0.365828223804896,-0.04533830108218684,0.30274474283734154,46.90729707409182,-9.053860414853652,0.16024496136135472,3,0.14333295822143466,0.14583277702331454,0.42416667938232333,0.6199998855590811,0.3150000572204581,2,-0.016112773665144298,1.4473849651968664,4.841667175292969,1.0224637471510452,4.90166711807251,1.5000102180532184,5.008333206176758,-0.016112773665144298
5164,2004-03-18,4.885000228881836,4.9650001525878915,4.876667022705078,4.9650001525878915,714600.0,-0.016112773665144298,1.2083303530982255,-0.9795875470023591,35.30380638247797,38.39795996467567,0.23737412497397337,0.28907093267778095,0.4477989397359661,0.6166349196691865,14.170892719836402,0.08833312988281339,-0.07002855967074595,-0.2617498397827145,-0.5931185157715699,0.06961883620614095,-0.4274341777771422,-0.09606550178828677,0.33730348045241154,31.387007649561138,-25.076440997135332,0.16568433799442783,3,0.22333288192749023,0.22583270072937012,0.4670833349227905,0.6999998092651367,0.29166698455810547,3,0.033776858571569646,1.1149469890294914,4.9650001525878915,1.4473849651968664,4.841667175292969,1.0224637471510452,4.90166711807251,0.033776858571569646
5165,2004-03-19,4.90166711807251,4.9633331298828125,4.808332920074463,4.9099998474121085,643800.0,0.0034118502374131943,1.6956723652512118,0.10415921607895205,31.95165808441851,36.04894628243255,0.1678088175434862,0.2541958779045803,0.410469652301261,0.6038236257322449,15.794730632518867,0.1550002098083496,-0.08716883312961432,-0.22524964809417725,-0.5657742329318616,0.11527493674350708,-0.3955119405130194,-0.05498735567533508,0.2797395237798508,40.00024522977007,-12.045080062769088,0.17026229241884228,3,0.1983327865600586,0.2066657543182373,0.4508328437805176,0.6833329200744629,0.30499982833862305,4,0.03706206337423068,1.2083303530982255,4.885000228881836,1.1149469890294914,4.9650001525878915,1.4473849651968664,4.841667175292969,0.03706206337423068
5166,2004-03-22,4.75,4.903333187103272,4.696667194366455,4.903333187103272,757200.0,-0.030941945754192735,1.6956459542919853,18.40131616595343,24.218739522620453,34.52456667313717,0.24373048338557357,0.3883642357536168,0.5398769895359088,0.7568003916379711,16.888200138589557,0.2066659927368173,-0.11304808712743064,-0.35316677093505877,-0.7292855699924683,0.022952028122350754,-0.5412261704637631,-0.16510737140635445,0.38663779523901276,17.777618831906793,-27.56022192849008,0.1880593995287047,3,0.20083355903625488,0.30250000953674316,0.6000000238418579,0.8350000381469727,0.27500009536743164,0,0.071929931640625,1.6956723652512118,4.90166711807251,1.2083303530982255,4.885000228881836,1.1149469890294914,4.9650001525878915,0.071929931640625
5167,2004-03-23,4.869999885559082,4.893332958221436,4.761666774749756,4.7916669845581055,771000.0,0.02526313380191203,1.1066750082016459,-0.5108672328594989,31.971808851440414,34.02055138779733,0.08075047148620929,0.26031466612518717,0.4017765882409643,0.6380761026858455,17.693294094043207,0.14333295822143644,-0.1457158833557628,-0.21958353519439733,-0.6092270447496304,0.17005997436083575,-0.41440528997201387,-0.024761780416780788,0.2050420255577725,57.77761883190679,17.049291371530316,0.19482175477761637,3,0.04666709899902344,0.18250012397766113,0.46041691303253174,0.7150001525878906,0.09666728973388672,1,0.06262840089179322,1.6956459542919853,4.75,1.6956723652512118,4.90166711807251,1.2083303530982255,4.885000228881836,0.06262840089179322
5168,2004-03-24,4.833333015441895,4.894999980926514,4.823332786560059,4.87166690826416,1374000.0,-0.007529131617828977,-1.4571181009678262,-0.4893715454478934,30.440758919511154,33.705849294098876,0.0783668645094755,0.29144691695824676,0.42067199928345733,0.6766698839107761,18.22343461067421,0.07166719436645508,-0.18839137538476258,-0.24325041770934952,-0.6493681153566717,0.16286727993797268,-0.4463092665330102,-0.040191568885688866,0.18873643532990325,50.93143309017583,15.714888018628287,0.20305884882366101,3,0.035834074020384854,0.21916699409484774,0.4966670274734488,0.7516670227050772,0.15000009536743075,2,0.10551719701814277,1.1066750082016459,4.869999885559082,1.6956459542919853,4.75,1.6956723652512118,4.90166711807251,0.10551719701814277
5169,2004-03-25,4.849999904632568,4.9166669845581055,4.833333015441895,4.833333015441895,776400.0,0.0034483221283168053,-8.99994278030594,-0.4347820678674364,28.772916417823666,32.73617104804151,0.04442424131545142,0.2633413750908504,0.38761907359572945,0.6607424123059626,18.954542499125232,0.08333396911621005,-0.2049852409104851,-0.21075017452240008,-0.6266540532992364,0.20515370425443624,-0.41870211391081824,-0.002798235133981919,0.12651323024248207,57.49992400386954,28.21685890515767,0.20795193938841822,3,0.019167184829711914,0.20083379745483398,0.46374988555908203,0.7350001335144043,0.09666728973388672,3,0.08865985848062774,-1.4571181009678262,4.833333015441895,1.1066750082016459,4.869999885559082,1.6956459542919853,4.75,0.08865985848062774
5170,2004-03-26,4.84833288192749,4.873332977294922,4.833333015441895,4.858333110809326,658200.0,-0.00034371602842420135,-1.0000000000000444,-0.6000057219695338,25.915065807662344,31.55819097777546,0.023477317028881117,0.2515197641932394,0.36958771585829453,0.662321687573499,20.24586974749824,0.039999961853026456,-0.21729629528591943,-0.19566719532012922,-0.6177221766037064,0.226387785963448,-0.40669468596191827,0.015360295321659834,0.08900182127635681,68.93901463674727,46.054572821093984,0.21102749064178866,3,-0.0016658306121826172,0.20166730880737305,0.4766669273376465,0.6991672515869141,0.11833429336547852,4,0.06772107846314368,-8.99994278030594,4.849999904632568,-1.4571181009678262,4.833333015441895,1.1066750082016459,4.869999885559082,0.06772107846314368
5171,2004-03-29,4.849999904632568,4.866666793823242,4.8400001525878915,4.841667175292969,1177200.0,0.0003438342097532576,-3.5713818612830877,-0.8332538622925806,31.504456864148054,31.05374964475767,0.015321810773206046,0.23014909985777798,0.3500384643919734,0.6576484162567269,21.866250978628532,0.026666641235350674,-0.21506729394180102,-0.17400016784668004,-0.5928506070027382,0.2448502713093781,-0.3834253874247091,0.03542505173134902,0.06666707992553711,56.98903891293581,29.920621615151305,0.2094252195780291,3,-0.003332853317260742,0.20000028610229492,0.47624993324279785,0.6733336448669434,0.14499998092651367,0,0.07353959768904073,-1.0000000000000444,4.84833288192749,-8.99994278030594,4.849999904632568,-1.4571181009678262,4.833333015441895,0.07353959768904073
5172,2004-03-30,4.843332767486572,4.849999904632568,4.818333148956299,4.849999904632568,385800.0,-0.0013746674798132963,8.49935631526248,-0.8001144492131617,33.52164324780992,30.400094899768053,0.024864864661755526,0.2117038501847981,0.3412248683406238,0.6608674378153063,23.915288501137002,0.03166675567626953,-0.22099409406854598,-0.15783393383026123,-0.5628958218513356,0.24722795419081312,-0.36036487784079796,0.0446970101802755,0.04253424644470183,25.42321102118601,-3.4605174813830253,0.20253094401053703,3,-0.012499094009399414,0.20666742324829102,0.4858337640762329,0.6800007820129395,0.12166738510131925,1,0.037508743793198907,-3.5713818612830877,4.849999904632568,-1.0000000000000444,4.84833288192749,-8.99994278030594,4.849999904632568,0.037508743793198907
5173,2004-03-31,4.824999809265137,4.858333110809326,4.820000171661377,4.849999904632568,727800.0,-0.0037851948444478367,-1.1904930584885354,3.7497496781576314,39.12089349334923,30.824215689864857,0.023747649618508504,0.20331283943816025,0.3410733350698738,0.6747058764303713,26.177694148298507,0.03833293914794922,-0.21866672807616627,-0.15258352756500226,-0.5397317161300661,0.23456466100006157,-0.3461576218475342,0.04099056671752965,0.04166698455810547,6.779619922316351,-24.17865420427406,0.19357409428253203,3,0.00500035285949707,0.22500038146972656,0.4862499237060547,0.698333740234375,0.0950002670288086,2,0.029361113290781393,8.49935631526248,4.843332767486572,-3.5713818612830877,4.849999904632568,-1.0000000000000444,4.84833288192749,0.029361113290781393
5174,2004-04-01,4.853332996368408,4.858333110809326,4.833333015441895,4.833333015441895,736800.0,0.0058721633623415315,-1.500011920940457,-0.7999961853172507,39.91322604608788,31.708834352272564,-0.010672226373279692,0.1468022757239229,0.3065079047207684,0.6424763067687671,28.562363007879334,0.03333330154418945,-0.21033908337873797,-0.10158364772796613,-0.45959402045529263,0.25642672499936037,-0.2805888340916294,0.07742153863569712,-0.15666580200195312,63.63628482005843,28.77270869551456,0.17900518636366333,4,-0.04666590690612793,0.19666719436645508,0.4454166889190674,0.6700005531311035,-0.019999980926512784,3,0.02678573972529663,-1.1904930584885354,4.824999809265137,8.49935631526248,4.843332767486572,-3.5713818612830877,4.849999904632568,0.02678573972529663
5175,2004-04-02,4.998332977294922,5.050000190734863,4.766666889190674,4.766666889190674,1427400.0,0.029876371770701127,-1.4460489997715293,11.583315451923362,55.99167703588982,35.239160742635825,-0.15703171230143198,-0.02743231273846014,0.15833654789575657,0.49456983176782643,30.205628740002506,0.28333330154418945,-0.21084029471786092,0.06108303070068377,-0.24569864201082403,0.3678647034121916,-0.09230780565506969,0.21447386705643723,-0.2984324645996095,81.7645108575833,40.97821195497063,0.1533908363557537,4,-0.0924994945526123,0.051667213439941406,0.28166675567626953,0.5250005722045898,-0.14833307266235352,4,-0.010336602856024224,-1.500011920940457,4.853332996368408,-1.1904930584885354,4.824999809265137,8.49935631526248,4.843332767486572,-0.010336602856024224
5176,2004-04-05,4.929999828338623,4.968332767486572,4.900000095367432,4.958333015441895,1258200.0,-0.013671187827362541,1.8275964128214994,-0.12230183250007073,55.41917444670869,37.84442358655453,-0.06758806179420684,0.004370808623310296,0.2253253800682673,0.5606607261997105,31.641556802658332,0.09833288192749023,-0.201047187802458,0.016083240509033203,-0.20163016075316342,0.23379664177122983,-0.09277346012206511,0.12493994114013152,-0.2160953285217282,57.64692616708712,12.095342699788034,0.10885670063109835,4,-0.021666288375854492,0.12000036239624023,0.3204166889190674,0.5933337211608887,0.019999980926513672,0,0.0074375959900798705,-1.4460489997715293,4.998332977294922,-1.500011920940457,4.853332996368408,-1.1904930584885354,4.824999809265137,0.0074375959900798705
5177,2004-04-06,4.958333015441895,4.968332767486572,4.894999980926514,4.929999828338623,879000.0,0.005747096975624144,2.034500448890599,-1.0,49.537005149832574,39.96622872325691,-0.09171869258739296,-0.04518090798492391,0.19680907046698692,0.5309457921590015,32.85469901519895,0.0733327865600586,-0.18833712219594467,0.056416416168214134,-0.11730210668030328,0.23013493901673154,-0.03044284525604457,0.14327567759247284,-0.23098468798828176,67.6468756784415,21.346963115826632,0.08685926142425893,4,-0.049999475479126865,0.09166717529296786,0.292083501815795,0.5650005340576163,-0.13666582107544034,1,0.00739499948934319,1.8275964128214994,4.929999828338623,-1.4460489997715293,4.998332977294922,-1.500011920940457,4.853332996368408,0.00739499948934319
5178,2004-04-07,4.938333034515381,4.954999923706055,4.815000057220459,4.949999809265137,732600.0,-0.004033609857229781,11.92286361935782,-0.4117706457530291,54.040356240016244,42.77372203683386,-0.06175201374912742,-0.042868056064726545,0.21096304408056987,0.5491675767684141,33.70264933087479,0.14333295822143644,-0.150826741681791,0.046249794960021795,-0.09017861210319733,0.18267820202324092,-0.021964408571587768,0.11446399849163136,-0.1980786325305175,60.58805808887011,11.889459298700942,0.06821420353160937,4,-0.029999494552612305,0.11166715621948242,0.31125032901763916,0.5850005149841309,-0.12833309173583984,2,0.005400024236139389,2.034500448890599,4.958333015441895,1.8275964128214994,4.929999828338623,-1.4460489997715293,4.998332977294922,0.005400024236139389
5179,2004-04-08,4.821667194366455,4.940000057220459,4.816667079925537,4.940000057220459,482400.0,-0.02362453875295889,1.0845093124652445,10.142722851187314,44.73684870965394,44.86503124816626,0.05640362422831924,0.0638117849310067,0.31971563044914575,0.6624273514207575,33.86725302821074,0.12333297729492188,-0.13117892890711325,-0.061999416351318004,-0.19368033304613697,0.06968150034350096,-0.12783987469872748,0.0038410419960914766,-0.06902296083159154,19.41187459293529,-29.131751490933674,0.06584045834740943,4,0.08666634559631348,0.2283329963684082,0.42458271980285645,0.7016663551330566,-0.09833431243896484,3,0.02039395876230965,11.92286361935782,4.938333034515381,2.034500448890599,4.958333015441895,1.8275964128214994,4.929999828338623,0.02039395876230965
5180,2004-04-12,4.863333225250244,4.863333225250244,4.823332786560059,4.823332786560059,700200.0,0.008641415760189952,1.0,-0.33803322023516896,58.71795191567747,47.88875292055841,0.019097460419073897,0.011305369653385355,0.27131704700185644,0.6160194685496485,34.00537643172781,0.04166603088378906,-0.10388232834005073,-0.013083386421203436,-0.13112422678485025,0.10495745394244338,-0.0721038066030264,0.04593703376061953,-0.09879475342738075,31.521759411870804,-20.04964209824829,0.059020420181823345,4,0.045000314712524414,0.18666696548461914,0.37291669845581055,0.6600003242492676,-0.07666635513305575,0,-0.006168651913997736,1.0845093124652445,4.821667194366455,11.92286361935782,4.938333034515381,2.034500448890599,4.958333015441895,-0.006168651913997736
5181,2004-04-13,4.766666889190674,4.863333225250244,4.733333110809326,4.863333225250244,1359000.0,-0.019876560289490808,1.689666739014621,-2.416631897671868,41.755331898253935,48.8036072150522,0.11476909082482933,0.10259959146797115,0.3615469094353383,0.706641797064326,34.00705950073557,0.13000011444091797,-0.07724786509493509,-0.10299971103668248,-0.23005622593128905,0.02405680385792408,-0.16652796848398577,-0.0394714535893792,0.28333330154418945,14.184607268226365,-35.08976897403826,0.06352825744730335,4,0.1249997615814209,0.28333330154418945,0.4658327102661133,0.7566666603088379,0.023333072662353516,1,0.017482449975866343,1.0,4.863333225250244,1.0845093124652445,4.821667194366455,11.92286361935782,4.938333034515381,0.017482449975866343
5182,2004-04-14,4.636666774749756,4.766666889190674,4.583333015441895,4.766666889190674,1281000.0,-0.0272727500081279,1.820518651652409,1.3448333695073105,36.342600104506936,48.49490794962528,0.2373283194354716,0.22815158179828288,0.4823926350741843,0.8300201047774856,33.95032777392597,0.1833338737487784,-0.049893338248378605,-0.2227498054504391,-0.38696060902881246,-0.05853900187206573,-0.3048552072396262,-0.14064440366125197,0.40700007438659647,14.349881068764372,-33.280852386595626,0.08210540178918672,4,0.17999982833862305,0.3508331775665283,0.6045829057693481,0.8866667747497559,0.12833309173584073,2,0.06757721650857507,1.689666739014621,4.766666889190674,1.0,4.863333225250244,1.0845093124652445,4.821667194366455,0.06757721650857507
5183,2004-04-15,4.885000228881836,4.908332824707031,4.703332901000977,4.703332901000977,1467000.0,0.05355861574621845,-1.256871679650589,-1.397439753512086,51.83889863998513,49.819982682280525,-0.0017869396354939227,-0.027913716724695448,0.2295359783287818,0.574924789170355,33.6359897173362,0.2716660499572754,-0.02819064245382208,0.029583644866943537,-0.1275427045521269,0.18670999428601398,-0.04897952984259213,0.1081468195764792,0.140253266906738,84.57950359967109,36.61927124579986,0.07856317470953542,4,-0.06833362579345703,0.009166240692138672,0.3579162359237671,0.6383333206176758,-0.06500005722045898,3,-0.012964796632134012,1.820518651652409,4.636666774749756,1.689666739014621,4.766666889190674,1.0,4.863333225250244,-0.012964796632134012
5184,2004-04-16,5.050000190734863,5.2133331298828125,4.885000228881836,4.885000228881836,1173600.0,0.033776858571569646,-2.979793659509291,0.9082533649707074,59.043390535345644,50.15906195999784,-0.15193330321400023,-0.18964150728730367,0.0647920283601291,0.4045061774163914,32.88609718400166,0.32833290100097656,-0.0042104918787782,0.1863336086273195,0.00692075655094726,0.36574646070369177,0.09662718258913294,0.2760400346655061,-0.46666717529296786,74.07414135267321,27.57922465172082,0.0897064260381863,4,-0.15166711807250977,-0.15166711807250977,0.19666624069213867,0.47333335876464844,-0.1916670799255371,4,-0.04752479978033386,-1.256871679650589,4.885000228881836,1.820518651652409,4.636666774749756,1.689666739014621,4.766666889190674,-0.04752479978033386
5185,2004-04-19,5.083333015441895,5.125,5.016666889190674,5.051667213439941,696000.0,0.006600559098628889,-1.1311476947610337,0.19191399589631494,60.17443129766391,50.687423832326196,-0.19214722486110603,-0.21994315370040418,0.029904874874310927,0.36544112775544235,31.75255064588063,0.10833311080932617,0.01575624162078615,0.21058313846588206,0.006386746485173234,0.4147795304465909,0.10848494247552765,0.31268133445623647,-0.48739999771118203,79.36506494823679,32.78491720506358,0.10209819599035436,4,-0.1849999427795419,-0.1849999427795419,0.10541689395904452,0.4008338451385489,-0.10333299636840909,0,-0.07081970282505878,-2.979793659509291,5.050000190734863,-1.256871679650589,4.885000228881836,1.820518651652409,4.636666774749756,-0.07081970282505878
5186,2004-04-20,5.091667175292969,5.130000114440918,5.083333015441895,5.099999904632568,555000.0,0.0016395069584771438,-2.7332112681430867,-0.26314600650523295,60.81283933187304,51.94029429699736,-0.1957191742545481,-0.21225021435217428,0.016749942033895238,0.3472933862520202,30.068677684451718,0.04666709899902255,0.03481632266522894,0.20183393955230677,-0.015846279376554584,0.41951415848116813,0.09299383008787565,0.3106740490167379,-0.4833861553192138,80.68794722397564,30.133182743768792,0.10884010946443069,4,-0.19333410263061523,-0.19333410263061523,0.09374940395355225,0.38916635513305664,-0.13333415985107333,1,-0.05990185427982753,-1.1311476947610337,5.083333015441895,-2.979793659509291,5.050000190734863,-1.256871679650589,4.885000228881836,-0.05990185427982753
5187,2004-04-21,5.175000190734863,5.175000190734863,5.059999942779541,5.074999809265137,759600.0,0.016366548042704654,1.2999961853172863,-12.000915593705294,64.42311773444314,53.09393446304479,-0.2738880953092666,-0.2862373249118395,-0.06806330872090882,0.2565276307483604,28.396063350255385,0.11500024795532227,0.03015345891088117,0.2699169397354124,0.01803861059936729,0.5217952688714576,0.1439777751673894,0.39585610430343543,-0.554618128562927,92.48374079517703,34.88841072867562,0.12593916456802268,4,-0.27666711807250977,-0.27666711807250977,-0.026250243186950684,0.2691667079925537,-0.2733330726623535,2,-0.07439617675205634,-2.7332112681430867,5.091667175292969,-1.1311476947610337,5.083333015441895,-2.979793659509291,5.050000190734863,-0.07439617675205634
5188,2004-04-22,5.343332767486572,5.363333225250244,5.175000190734863,5.175000190734863,1138200.0,0.03252803295603468,-1.2376302691923098,1.6833193461633829,68.10347622034146,55.690226408676736,-0.4232378959791667,-0.4367978120095124,-0.24019527556081144,0.08118668319990263,27.02321437131161,0.18833303451538086,0.03568321823400833,0.4127495288848877,0.09643444768823883,0.7290646100815366,0.25459198828656326,0.5709070694832121,-0.7110916839604187,95.81871668575678,37.37699225343656,0.1581575405983244,4,-0.36999964714050293,-0.36999964714050293,-0.23374974727630615,0.04666733741760254,-0.434999942779541,3,-0.10823449075080072,1.2999961853172863,5.175000190734863,-2.7332112681430867,5.091667175292969,-1.1311476947610337,5.083333015441895,-0.10823449075080072
5189,2004-04-23,5.28000020980835,5.343332767486572,5.244999885559082,5.343332767486572,1290000.0,-0.011852632136929997,2.10528693399991,-0.3762347069137922,61.0747576466953,55.95209371212316,-0.32190545222611266,-0.3579513201029778,-0.1827658886316108,0.1367787036856729,25.8293786719132,0.09833288192749023,0.04453281382428287,0.3279169559478756,-0.022005104019231503,0.6778390159149827,0.1529559259643225,0.5028779859314287,-0.6185154406132325,75.96160723619417,19.624461433095476,0.1749610299835535,4,-0.3066670894622803,-0.3066670894622803,-0.1704171895980835,0.1099998950958252,-0.3733329772949219,4,-0.08712121588413146,-1.2376302691923098,5.343332767486572,1.2999961853172863,5.175000190734863,-2.7332112681430867,5.091667175292969,-0.08712121588413146
5190,2004-04-26,5.176667213439941,5.308332920074463,5.150000095367432,5.28000020980835,918000.0,-0.019570642473925037,-1.0212628022705483,1.6315936092999443,59.43882922528464,57.9169267484599,-0.18936572456806644,-0.2411215510274216,-0.0861749475388649,0.22908374173572987,24.305535591887374,0.15833282470703125,0.049605732746373477,0.20816724300384504,-0.15192032582143966,0.5682548118291297,0.028123458591202244,0.38821102741648783,-0.48710850600261946,38.46174402957858,-16.97815296197075,0.18004378441264238,4,-0.20333409309387207,-0.20333409309387207,-0.06708419322967529,0.2133328914642334,-0.29000043869018555,0,-0.061494024920925816,2.10528693399991,5.28000020980835,-1.2376302691923098,5.343332767486572,1.2999961853172863,5.175000190734863,-0.061494024920925816
5191,2004-04-27,5.206666946411133,5.251667022705078,5.168333053588867,5.193333148956299,783600.0,0.005795182833716828,-1.631571814697977,-0.1290371703467848,59.490495909636564,60.48891517125208,-0.16806121711850164,-0.25616431279621565,-0.12270714284221462,0.187373398908802,22.69934213830204,0.08333396911621094,0.07409976613893754,0.22033362388610822,-0.15021936137894532,0.5908866091511618,0.03505713125358145,0.405610116518635,-0.4901572582612941,48.35176754656237,-5.3150106295312725,0.18527649263252682,4,-0.17333388328552246,-0.23333382606506348,-0.1025005578994751,0.15666604042053223,-0.315000057220459,1,-0.0435339785837241,-1.0212628022705483,5.176667213439941,2.10528693399991,5.28000020980835,-1.2376302691923098,5.343332767486572,-0.0435339785837241
5192,2004-04-28,5.025000095367432,5.181666851043701,5.025000095367432,5.181666851043701,415200.0,-0.03489119870993884,1.0,-11.749597682652077,52.94786632697613,60.612133803139976,0.08323689456749594,-0.06344229014071257,0.049483076812385285,0.35588826032524246,20.52040506496255,0.18166685104370117,0.08107570247812834,0.029583406448364435,-0.33506956640514396,0.39423637930187283,-0.15274307997838932,0.2119098928751182,-0.28261746573357627,0.0,-50.610529377734125,0.18232648642675417,4,0.0991666316986084,-0.051666975021362305,-0.023333311080932617,0.2733335494995117,-0.1333332061767578,2,-0.01326708033040569,-1.631571814697977,5.206666946411133,-1.0212628022705483,5.176667213439941,2.10528693399991,5.28000020980835,-0.01326708033040569
5193,2004-04-29,4.966667175292969,5.063333034515381,4.958333015441895,5.025000095367432,702600.0,-0.011608541088036994,-1.7999542243895421,0.37233757616708363,55.13578404531978,60.177955304248215,0.17251424703279827,0.006375024775277183,0.09628411133837478,0.4031778098228216,18.39067776833911,0.10500001907348544,0.10933989397125199,-0.035832881927490234,-0.39195147392346463,0.32028571006848416,-0.21389217792547743,0.14222641407049696,-0.19944652183445744,2.1647182385993338,-50.22796212104631,0.17805929599798723,4,0.19416594505310059,0.006665945053100586,0.017916321754455566,0.29250001907348633,0.026665687561035156,3,-0.013087258502805676,1.0,5.025000095367432,-1.631571814697977,5.206666946411133,-1.0212628022705483,5.176667213439941,-0.013087258502805676
5194,2004-04-30,4.983333110809326,5.043333053588867,4.889999866485597,4.974999904632568,604200.0,0.003355557142879162,1.3896126093321404,-0.1428559750844008,54.32692902858416,59.528232829906024,0.16248401563050763,-5.5089287874565684e-05,0.06906302702797795,0.376890346673747,16.292379782658305,0.1533331871032706,0.1572896413547138,-0.02566695213317871,-0.3750027740456332,0.3236688697792758,-0.20033486308940596,0.14900095882304853,-0.1922679544791457,22.310750614379277,-31.37025042932373,0.17466791095622705,4,0.14333343505859375,-0.009999990463256836,-0.022499561309814453,0.265000581741333,0.08500003814697266,4,-0.01505022530795952,-1.7999542243895421,4.966667175292969,1.0,5.025000095367432,-1.631571814697977,5.206666946411133,-0.01505022530795952
5195,2004-05-03,4.946667194366455,5.053332805633545,4.929999828338623,4.991666793823242,948600.0,-0.007357709313740024,-2.148886954510315,-5.400034332799268,56.783949760873895,59.08057843312834,0.19861128233165015,0.03430028854283762,0.09657186533559248,0.4065511645476594,16.36633002384512,0.12333297729492188,0.17472531681427483,-0.05974957942962611,-0.41017994202031893,0.2906807831610667,-0.23496476072497252,0.1154656018657203,-0.13271131527947233,15.668364380444133,-41.232021266346116,0.17521518129534638,5,0.17999935150146484,0.026665925979614258,0.01333320140838623,0.2583329677581787,-0.043334007263182706,0,-0.008086244794996866,1.3896126093321404,4.983333110809326,-1.7999542243895421,4.966667175292969,1.0,5.025000095367432,-0.008086244794996866
5196,2004-05-04,4.966667175292969,5.046667098999023,4.873332977294922,4.958333015441895,600600.0,0.004043122397498378,1.0594070624493657,-0.18520520075021074,63.56170246287812,58.98486562517666,0.17770271286064965,0.018117052563521696,0.06982252064445937,0.3795646492219138,16.566210327376464,0.17333412170410156,0.1709065207408944,-0.04158296585083043,-0.39071123113070527,0.3075452994290444,-0.21614709849076785,0.13298116678910699,-0.13073620235945516,30.27049764700606,-30.689848019397758,0.1745641326399373,5,0.15166592597961426,0.006665945053100586,-0.0183335542678833,0.23833298683166504,-0.039999961853027344,1,-0.01610746154708742,-2.148886954510315,4.946667194366455,1.3896126093321404,4.983333110809326,-1.7999542243895421,4.966667175292969,-0.01610746154708742
5197,2004-05-05,4.994999885559082,5.021667003631592,4.9166669845581055,4.9633331298828125,397200.0,0.005704571952607651,1.4705598563895435,3.7996338253808832,55.51840248938833,57.58652409951521,0.13538946854605083,-0.007723825569186715,0.03761700109930288,0.3455101523304336,16.73540845579825,0.10500001907348633,0.16314819772970157,-0.015083599090575994,-0.36349252959091416,0.33332533140976217,-0.18928806434074552,0.15912086615959353,-0.1379728225328991,64.03519559101439,5.812078332234776,0.17420446525016925,5,0.11333298683166504,-0.021666765213012695,-0.04666626453399658,0.21000027656555176,-0.13666677474975586,2,-0.0206872870342103,1.0594070624493657,4.966667175292969,-2.148886954510315,4.946667194366455,1.3896126093321404,4.983333110809326,-0.0206872870342103
5198,2004-05-06,4.9650001525878915,4.988333225250244,4.833333015441895,4.988333225250244,505800.0,-0.006005952684387861,12.285880694010102,-0.7368318024393636,45.067668823421386,55.80795867470699,0.11854527666925385,0.025693495013205947,0.06487366793738047,0.36811851716321975,16.4564810618744,0.1616668701171866,0.1526687361155723,-0.046416687965392,-0.3938722637777943,0.3010388878470103,-0.22014447587159314,0.12731109994080914,0.3983330726623526,59.848755778946995,3.480706550887895,0.17372778790620103,5,0.1058328151702872,0.008332967758177823,-0.024583220481873447,0.2374999523162833,-0.06500005722045987,3,-0.014770042526382254,1.4705598563895435,4.994999885559082,1.0594070624493657,4.966667175292969,-2.148886954510315,4.946667194366455,-0.014770042526382254
5199,2004-05-07,4.920000076293945,5.03000020980835,4.868332862854004,4.953332901000977,750000.0,-0.009063459196570367,-1.365853488339637,1.4285655896839078,40.64883287178181,53.72018130209556,0.11969641877514103,0.08267704057614544,0.10418707449480458,0.4033147822800105,16.04239734743223,0.1616673469543457,0.1273405299786532,-0.09633340835571325,-0.4351592975986671,0.24249248088724062,-0.26574635297718974,0.07307953626576325,0.4327331447601317,39.394156138308674,-13.483917710841226,0.1694129446214769,5,0.12249994277954102,0.05333304405212402,0.020000100135803223,0.25749993324279785,-0.008333206176756924,4,0.014905037687580114,12.285880694010102,4.9650001525878915,1.4705598563895435,4.994999885559082,1.0594070624493657,4.966667175292969,0.014905037687580114
5200,2004-05-10,4.833333015441895,4.911666870117188,4.808332920074463,4.911666870117188,786000.0,-0.017615255997583845,1.6382960591193205,2.3500514991989014,36.42721141608797,51.157594136145725,0.17046620669963097,0.17600520070310122,0.18350586486588227,0.48244862863946025,15.732088009002275,0.11166715621948242,0.07546380985017276,-0.18150045871734566,-0.5234297410414195,0.16042882360672817,-0.35246509987938257,-0.010535817555308746,0.5090122014999379,10.48951328770422,-37.26508601745093,0.17096464116203705,5,0.1616668701171866,0.14000010490417392,0.09500062465667636,0.34416699409484774,0.1166667938232413,0,0.048620720476658,-1.365853488339637,4.920000076293945,12.285880694010102,4.9650001525878915,1.4705598563895435,4.994999885559082,0.048620720476658
5201,2004-05-11,4.849999904632568,4.880000114440918,4.816667079925537,4.835000038146973,706200.0,0.0034483221283168053,-1.4516432704820446,-0.19148638283884634,31.63831762457491,48.78986650254559,0.10938896458085168,0.17486703928771874,0.15738366242128166,0.4570714226999453,14.724557986468174,0.06333303451538086,0.03756004108562738,-0.16900022029876727,-0.500054515162101,0.16205407456456644,-0.3345273677304341,-0.003473072867100413,0.4709848204345697,18.797083055477877,-22.337099028992192,0.165527147431667,5,0.08583307266235352,0.12333321571350098,0.12791693210601807,0.29000020027160645,0.14499998092651367,1,0.010996553302972556,1.6382960591193205,4.833333015441895,-1.365853488339637,4.920000076293945,12.285880694010102,4.9650001525878915,0.010996553302972556
5202,2004-05-12,4.949999809265137,4.949999809265137,4.7916669845581055,4.841667175292969,724200.0,0.02061853744307318,1.9230864034508561,7.222239883014909,25.91829001201046,45.54347827662233,-0.0026468900040939047,0.10492437879212435,0.047283601883141735,0.3521807664983925,12.545934232774092,0.15833282470703125,0.008910832518089329,-0.08466696739196777,-0.3653649199000064,0.19603098511607087,-0.2250159436459871,0.055682008862051546,0.35047884360229453,66.43338315116812,30.885599554325864,0.14034897625401943,5,-0.027499914169311523,0.023333311080932617,0.0291670560836792,0.13083386421203613,0.03833341598510742,2,-0.004713655903889613,-1.4516432704820446,4.849999904632568,1.6382960591193205,4.833333015441895,-1.365853488339637,4.920000076293945,-0.004713655903889613
5203,2004-05-13,4.821667194366455,4.949999809265137,4.818333148956299,4.949999809265137,637200.0,-0.025925781786592328,1.0519594401281152,-1.1846164003697346,24.007480873258856,42.17465070380842,0.1150535636510659,0.2406049017774432,0.16392403329210659,0.4715002305883589,11.782266082547341,0.1316666603088379,-0.028159564830042783,-0.20983293056488073,-0.4989430208493699,0.07927715971960847,-0.3543879757071249,-0.06527788542263657,0.44828275840241627,12.58750632726516,-17.110909631502025,0.1445550451422446,5,0.10083270072937012,0.15166592597961426,0.15749967098236084,0.2591664791107178,0.1699995994567871,3,0.007604406311101375,1.9230864034508561,4.949999809265137,-1.4516432704820446,4.849999904632568,1.6382960591193205,4.833333015441895,0.007604406311101375
5204,2004-05-14,4.809999942779541,4.841667175292969,4.783332824707031,4.833333015441895,546000.0,-0.0024197546443159856,1.9166160044821132,0.18181716846318313,26.793139559799428,38.84233845924458,0.1112465893992658,0.24598164162240543,0.1632000881939497,0.4745272365912143,12.261377366763803,0.0583343505859375,-0.04440412419126094,-0.20950016975402797,-0.5148445422955055,0.09584420278744954,-0.36217235602476716,-0.05682798348328877,0.4312530318966843,16.00024032546935,-12.069607140600258,0.15267218627073884,5,0.10500001907348633,0.16333317756652832,0.1691669225692749,0.27083373069763184,0.2516670227050781,4,0.018711050656662342,1.0519594401281152,4.821667194366455,1.9230864034508561,4.949999809265137,-1.4516432704820446,4.849999904632568,0.018711050656662342
5205,2004-05-17,4.72333288192749,4.800000190734863,4.650000095367432,4.800000190734863,703800.0,-0.018018100183587293,2.9130131916931514,3.2857785134774873,21.45659036317602,34.163992670388794,0.1820462106537999,0.3207400529234308,0.23476268499981856,0.5503922510574286,13.056882746510173,0.15999984741210938,-0.06350471630989762,-0.27816722393035853,-0.6090440548660432,0.05270960700532612,-0.44360563939820086,-0.1127288084625162,0.4812864807511996,24.44428549857346,-1.016246509054909,0.1654384154678423,5,0.11666727066040039,0.2500002384185791,0.2558339834213257,0.3575007915496826,0.3366670608520508,0,0.03987311351912237,1.9166160044821132,4.809999942779541,1.0519594401281152,4.821667194366455,1.9230864034508561,4.949999809265137,0.03987311351912237
5206,2004-05-18,4.786666870117188,4.7916669845581055,4.6666669845581055,4.72333288192749,726000.0,0.013408749663194053,2.40904982671513,-0.8260885790164499,33.63842236237117,31.732883767386884,0.10112881464499512,0.24599701841301158,0.15529804900284105,0.47526408294499856,13.863094893886876,0.125,-0.08232026127066483,-0.1995832204818715,-0.5409117322208079,0.14174529125706492,-0.3702474763513397,-0.028918964612403286,0.36249056583037564,45.555635028491345,16.17744806521005,0.17066425586946835,5,0.05333328247070224,0.18666625022888095,0.19249999523162753,0.29416680335998446,0.2550001144409171,1,0.034122478873059636,2.9130131916931514,4.72333288192749,1.9166160044821132,4.809999942779541,1.0519594401281152,4.821667194366455,0.034122478873059636
5207,2004-05-19,4.789999961853027,4.875,4.783332824707031,4.803332805633545,439800.0,0.000696328327473017,-5.874921770227984,-0.21051640930274285,36.88112571525689,30.82326786647972,0.07337452990043758,0.22381700596526422,0.14193434410365047,0.46136704685931385,14.151987551765036,0.09166717529296875,-0.10351913161679516,-0.1770001173019411,-0.5169306768726312,0.16293044226874898,-0.3469653970872866,-0.007034837516595616,0.3092417400365237,46.666666666666664,13.27418838833912,0.16996527978534512,5,0.05000019073486328,0.183333158493042,0.18083345890045166,0.2625000476837158,0.315000057220459,2,0.042797479193872334,2.40904982671513,4.786666870117188,2.9130131916931514,4.72333288192749,1.9166160044821132,4.809999942779541,0.042797479193872334
5208,2004-05-20,4.764999866485597,4.786666870117188,4.681666851043701,4.783332824707031,447600.0,-0.005219226631843155,7.399649062576957,1.3750223525624312,33.98532973128758,30.082878628647027,0.07489735373092454,0.21425320065697928,0.15844822349834153,0.47435304318376925,13.609087160752525,0.10833311080932617,-0.13794211090138297,-0.1730835676193232,-0.4744244575413532,0.1282573223027068,-0.32375401258033865,-0.02241312265830775,0.2893176747517421,51.11103104953002,15.642759038587613,0.15067044496101512,5,0.03500008583068759,0.2416667938232413,0.13708341121673495,0.2308330535888663,0.4183330535888663,3,0.04686954145276112,-5.874921770227984,4.789999961853027,2.40904982671513,4.786666870117188,2.9130131916931514,4.72333288192749,0.04686954145276112
5209,2004-05-21,4.820000171661377,4.820000171661377,4.724999904632568,4.789999961853027,447000.0,0.011542561745409907,5.333306842565366,-1.6364085624366804,40.95236538220496,30.58567351377114,0.004716289997618972,0.1296722323948618,0.10010035662808292,0.40604622775726096,12.933181683903369,0.0950002670288086,-0.1616581110194275,-0.0950832605361942,-0.3537383449602052,0.16357182388781677,-0.22441080274819925,0.03424428167581084,0.19388562498897066,75.55562148862266,36.03028785862474,0.1293275422120053,5,-0.020000219345092773,0.18666648864746094,0.035416364669799805,0.17583274841308594,0.4783329963684082,4,0.03561548050789676,7.399649062576957,4.764999866485597,-5.874921770227984,4.789999961853027,2.40904982671513,4.786666870117188,0.03561548050789676
5210,2004-05-24,4.858333110809326,4.885000228881836,4.7733330726623535,4.826666831970215,336000.0,0.00795289165617108,1.6274465805373082,1.0555352459667806,42.45934993079776,31.78801043668479,-0.0331874652747457,0.06984888750185547,0.058205236584360165,0.353802686898252,12.786590760761552,0.11166715621948242,-0.17172594470830482,-0.04083361625671422,-0.2691060041671518,0.18743877165372336,-0.15496981021193346,0.07330257769850501,0.11916411571272967,87.78604781186255,45.14479870800437,0.11413619395521896,5,-0.05833315849304199,0.14833354949951172,0.039999961853027344,0.13749980926513672,0.2999997138977051,0,0.04185259636126948,5.333306842565366,4.820000171661377,7.399649062576957,4.764999866485597,-5.874921770227984,4.789999961853027,0.04185259636126948
5211,2004-05-25,4.980000019073486,4.983333110809326,4.843332767486572,4.858333110809326,813600.0,0.02504293252215728,1.181827639763092,3.842159948199792,49.07598500990782,34.361087658673384,-0.1502779200123454,-0.07343507821865991,-0.062244823992786635,0.220734099274555,12.363655333741303,0.1400003433227539,-0.17136713284392968,0.09216663837432826,-0.08959265070596434,0.27392592745462085,0.0012869938341815157,0.183046282914475,-0.3299999237060547,98.8951062215478,56.52446872322,0.09087964454014638,5,-0.16333341598510742,0.026666641235351562,-0.08166694641113281,0.015832901000976562,0.14166688919067383,1,0.016064241646516875,1.6274465805373082,4.858333110809326,5.333306842565366,4.820000171661377,7.399649062576957,4.764999866485597,0.016064241646516875
5212,2004-05-26,4.958333015441895,4.988333225250244,4.940000057220459,4.974999904632568,574800.0,-0.004350803925422864,1.230751455263708,-0.1369878583130115,49.58503391669574,37.20303799683303,-0.1422652522903327,-0.060100051025751,-0.03765338296484977,0.23022544870730055,12.952116602989616,0.048333168029785156,-0.15887766493859967,0.07383298873901456,-0.09958852510381178,0.2472545025818409,-0.012877768182399052,0.16054374566042817,-0.3016662597656259,90.21731355908513,47.98971511428346,0.08671075692141324,5,-0.13916635513305753,0.04833364486694247,-0.059999942779541904,0.03749990463256747,0.10833406448364169,2,0.016806851991723937,1.181827639763092,4.980000019073486,1.6274465805373082,4.858333110809326,5.333306842565366,4.820000171661377,0.016806851991723937
5213,2004-05-27,4.90166711807251,4.974999904632568,4.900000095367432,4.956666946411133,273000.0,-0.01142841700888364,-1.5713982098336534,3.299945641289908,48.875280031781294,39.65660916038657,-0.08164367845661147,-0.009015717115733679,0.01736278589564577,0.273623887463037,13.52297310092006,0.07499980926513672,-0.14414832891350837,0.020417094230651855,-0.14890873325093335,0.18974292171223706,-0.0642458195101403,0.10508000797144401,-0.2317337036132816,67.08881846989588,23.490622880049102,0.08466291374079246,5,-0.08250045776367188,0.10499954223632812,-0.00333404541015625,0.09416580200195312,0.0883326530456543,3,0.041482396928034015,1.230751455263708,4.958333015441895,1.181827639763092,4.980000019073486,1.6274465805373082,4.858333110809326,0.041482396928034015
5214,2004-05-28,4.908332824707031,4.933332920074463,4.866666793823242,4.866666793823242,324000.0,0.0013598856213521415,-2.2000228885328452,-0.7575665623401506,55.10203022435356,43.394991367184076,-0.08146042728637859,-0.0227550135626835,0.01166982424597407,0.25457943472266287,13.788221490146418,0.0666661262512207,-0.13227645046453063,0.03083281517028791,-0.13217809154305726,0.19384372188363308,-0.05067263818638512,0.11233826852696094,-0.22566341781616206,62.790537783218895,14.384503711824422,0.08150545335667261,5,-0.08083271980285645,0.0883336067199707,0.06500029563903809,0.08750009536743164,-0.03833293914794922,4,0.05602718992142619,-1.5713982098336534,4.90166711807251,1.230751455263708,4.958333015441895,1.181827639763092,4.980000019073486,0.05602718992142619
5215,2004-06-01,4.906667232513428,4.931666851043701,4.880000114440918,4.9099998474121085,388200.0,-0.0003393397010934551,1.2142908232601388,-0.07998397802698715,53.935240068187866,45.65019333449705,-0.05705379880670858,-0.025549715371482762,0.013771557133280155,0.2442897717666037,14.13999314949542,0.0516667366027832,-0.10624934609715453,0.031167221069336115,-0.12923114301350758,0.1915655851521798,-0.04903196097208529,0.11136640311075752,-0.21177127288818376,43.67880350424877,-8.122570870207696,0.08019918204142167,6,-0.07166719436645508,0.07249927520751953,0.0666658878326416,0.08916568756103516,0.026665687561035156,1,0.07982321134823067,-2.2000228885328452,4.908332824707031,-1.5713982098336534,4.90166711807251,1.230751455263708,4.958333015441895,0.07982321134823067
5216,2004-06-02,4.886666774749756,4.906667232513428,4.833333015441895,4.906667232513428,483600.0,-0.004076179780674982,6.333253862292492,6.001430819861379,45.052098273325,46.5580791742824,-0.02388877400175282,-0.012490376901169498,0.038874173386066246,0.25239002565334445,14.281116950367561,0.07333421707153231,-0.08427621025054499,0.015166783332825062,-0.13954824083216177,0.1698818074978119,-0.0621907287496688,0.09252429541531892,-0.1800333244995116,34.408830396942946,-14.899681955838297,0.07735751208249353,6,-0.0516667366027832,0.06416678428649902,0.08666634559631348,0.10916614532470703,0.053333282470703125,2,0.0555933241368165,1.2142908232601388,4.906667232513428,-2.2000228885328452,4.908332824707031,-1.5713982098336534,4.90166711807251,0.0555933241368165
5217,2004-06-03,4.891666889190674,4.908332824707031,4.824999809265137,4.869999885559082,763800.0,0.001023215756546847,2.0303534736130255,-1.083325386229258,56.77416734962089,49.09017224298609,-0.014472795862396914,-0.027013884389472054,0.03527096781376393,0.23699469050013988,14.451170759682938,0.08333301544189453,-0.04665010837896677,0.02533354759216344,-0.11853781552308362,0.1692049107074105,-0.04660213396546009,0.09726922914978697,-0.17376544794042914,44.4446916931841,-9.115983025490848,0.0719356815576237,6,-0.03500032424926758,0.024166584014892578,0.11166620254516602,0.10416603088378906,0.07666587829589844,3,0.047018741112917484,6.333253862292492,4.886666774749756,1.2142908232601388,4.906667232513428,-2.2000228885328452,4.908332824707031,0.047018741112917484
5218,2004-06-04,4.891666889190674,4.921667098999023,4.866666793823242,4.906667232513428,328800.0,0.0,1.4444538634340693,-0.692312770967671,58.08584971578572,50.99389272449507,0.006017243670760841,-0.03456150662358226,0.03787874158295512,0.2270527832229483,14.078766448645075,0.05500030517578125,-0.027000385767086854,0.029000210762023748,-0.1078499677920206,0.1658503893160681,-0.03942487851499887,0.09742530003904637,-0.16294817658042948,61.538969413401055,3.0938420181093775,0.06842508927702227,6,-0.010833740234375,-0.03500032424926758,0.15708303451538086,0.10416603088378906,0.02500009536743164,4,0.03577516513268075,2.0303534736130255,4.891666889190674,6.333253862292492,4.886666774749756,1.2142908232601388,4.906667232513428,0.03577516513268075
5219,2004-06-07,4.993332862854004,4.994999885559082,4.908332824707031,4.908332824707031,334800.0,0.020783503040238793,-1.0392240460456192,-5.666539513001462,75.96163280651811,54.716368599575105,-0.07652302516932341,-0.13750166382691553,-0.06048163002746243,0.11670689563547931,13.787868271789167,0.1033329963684082,-0.0074464091626609274,0.1269995450973509,-0.019880651246880987,0.2738797414415828,0.0535594469252354,0.2004396432694664,-0.25422956973815936,99.01939884885952,34.77497714911679,0.07344009817211586,6,-0.08333301544189453,-0.14166641235351562,0.07375025749206543,0.0025000572204589844,-0.17166566848754883,0,-0.0006675084212059978,1.4444538634340693,4.891666889190674,2.0303534736130255,4.891666889190674,6.333253862292492,4.886666774749756,-0.0006675084212059978
5220,2004-06-08,5.068333148956299,5.068333148956299,4.998332977294922,5.0,266400.0,0.015020085414339412,1.04879104008932,0.8039190386967204,76.48910609239087,57.76227094207322,-0.13254016146993486,-0.20447729130490977,-0.13118290849968695,0.03191105022000329,13.140899400709054,0.07500028610229492,0.020414204545017967,0.19024982452392614,0.018921164626727105,0.36157848442112517,0.10458549457532662,0.27591415447252565,-0.31387606029386017,100.0,32.01220106105282,0.08566432994859949,6,-0.12166666984558105,-0.2091665267944336,-0.0183333158493042,-0.07250022888183594,-0.2350001335144034,1,-0.03913185214315651,-1.0392240460456192,4.993332862854004,1.4444538634340693,4.891666889190674,2.0303534736130255,4.891666889190674,-0.03913185214315651
5221,2004-06-09,4.903333187103272,5.074999809265137,4.903333187103272,5.050000190734863,319200.0,-0.032555074223367564,-1.3409031058283618,-2.1463521858971992,58.17309378612836,58.71649981645463,0.022843139226568,-0.037183272768236186,0.036233641888857804,0.18714762513027328,12.492329133477288,0.17166662216186435,0.03637072790911322,0.022583198547364347,-0.1485651373804604,0.1937315344751891,-0.06299096941654803,0.10815736651127672,-0.12376601361732487,31.33335113525426,-37.72586075890125,0.08557416796391228,6,0.046666622161864346,-0.04083323478698819,0.14666664600372226,0.0908334255218497,-0.09500026702880948,2,0.006118232603506524,1.04879104008932,5.068333148956299,-1.0392240460456192,4.993332862854004,1.4444538634340693,4.891666889190674,0.006118232603506524
5222,2004-06-10,4.926667213439941,4.983333110809326,4.8883328437805185,4.894999980926514,408600.0,0.004758809048106771,-3.2220927152319154,-0.21591245289889363,61.686821410425296,60.14000441408174,-0.00609612588763131,-0.06572468379177998,0.015852106974300284,0.15549719885131452,12.451303739198902,0.0950002670288077,0.050041719681583885,0.04708385467529297,-0.1223868132434971,0.21655452259408303,-0.03765147928410251,0.13181918863468844,-0.11755677637607498,28.800245361702515,-40.772449571634574,0.08473533395939518,6,0.023332595825195312,-0.06416726112365723,0.11916589736938477,0.06666588783264249,-0.0950002670288086,3,0.0027062602775655975,-1.3409031058283618,4.903333187103272,1.04879104008932,5.068333148956299,-1.0392240460456192,4.993332862854004,0.0027062602775655975
5223,2004-06-14,4.858333110809326,4.933332920074463,4.858333110809326,4.885000228881836,539400.0,-0.013870249332895823,-4.624890478319178,-0.8421044706449233,52.71865213833033,59.87518462674582,0.061960415995208074,0.005794254875633342,0.08699654322205319,0.21380897685102163,12.489912594862766,0.07499980926513672,0.047378063052211594,-0.023083543777465465,-0.1906993520202125,0.14453226446528156,-0.10689144789883898,0.060724360343908046,-0.02263373652533307,0.0,-65.9731813258711,0.08380790412137364,6,0.09166669845581055,0.004166841506958008,0.18249988555908203,0.13499999046325772,-0.10833311080932617,0,0.02264143980422162,-3.2220927152319154,4.926667213439941,-1.3409031058283618,4.903333187103272,1.04879104008932,5.068333148956299,0.02264143980422162
5224,2004-06-15,4.900000095367432,4.908332824707031,4.855000019073486,4.875,547800.0,0.008576395156067118,1.5600430309342062,-0.9374877067501117,52.94120022995904,59.764735755831516,0.0212184809250191,-0.030339976978693173,0.0477686062229834,0.1683543312392004,12.296953668869762,0.05333280563354492,0.04633605340099756,0.01408343315124494,-0.15025993476369948,0.17842680106618936,-0.06808825080622771,0.09625511710871759,0.17499971389770508,20.454599640637834,-40.99305403623049,0.08217168395747237,6,0.04999971389770508,-0.03750014305114746,0.12208294868469238,0.09333300590515226,-0.1616668701171875,1,0.003401405891079623,-4.624890478319178,4.858333110809326,-3.2220927152319154,4.926667213439941,-1.3409031058283618,4.903333187103272,0.003401405891079623
5225,2004-06-16,4.911666870117188,4.918333053588867,4.858333110809326,4.9166669845581055,391800.0,0.002380974392385493,13.401854183358132,-0.20000381468267825,44.289704692798495,59.68002535799524,0.01155010319556471,-0.028642309196578175,0.034052237906728955,0.15367442458879932,11.226150759446154,0.059999942779541016,0.05050059050566347,0.016333508491516824,-0.12930311955191787,0.16197013653495151,-0.05648480553020008,0.08915182251323372,0.1589329433441149,25.75768412976092,-29.674477246706115,0.07281831402171726,6,0.03833293914794833,-0.04916691780090421,0.09624969959258944,0.08166623115539551,-0.191667079925538,2,-0.018323652261169276,1.5600430309342062,4.900000095367432,-4.624890478319178,4.858333110809326,-3.2220927152319154,4.926667213439941,-0.018323652261169276
5226,2004-06-17,4.949999809265137,4.961667060852051,4.8983330726623535,4.920000076293945,481800.0,0.007804466418756428,1.3749843540455968,-5.999809269503259,49.322502260134875,58.852062570274555,-0.018834978916651757,-0.05703559562712979,-0.003724202220567463,0.11385125845219068,9.946829371788462,0.06333398818969727,0.049507200021032816,0.04649980068206805,-0.09160295431356058,0.18460255567769668,-0.022551576815746266,0.11555117817988236,0.11628800830840991,74.02594989856354,22.044023016653554,0.06905137749781437,6,0.015000104904174805,-0.08749985694885254,0.034166693687438965,0.04333329200744718,-0.1399998664855957,3,-0.023569050165390126,13.401854183358132,4.911666870117188,1.5600430309342062,4.900000095367432,-4.624890478319178,4.858333110809326,-0.023569050165390126
5227,2004-06-18,4.994999885559082,5.014999866485597,4.958333015441895,4.958333015441895,406200.0,0.009090924854121551,-2.0909019975032708,1.2222398830148797,57.73476405636378,58.81305305256102,-0.053233924007136224,-0.09053174476058867,-0.04854680392174693,0.06803328956575783,9.34212742619299,0.06500005722045987,0.0510927437139026,0.08124988079071027,-0.051718243917909135,0.21421800549932968,0.014765818436400124,0.14773394314502042,0.0670621760444634,87.49999999999952,35.88284019949735,0.0664840623543099,6,-0.029999971389770508,-0.13249993324279785,-0.040416836738586426,-0.0016667842864981353,-0.1616668701171866,4,-0.037370764716989746,1.3749843540455968,4.949999809265137,13.401854183358132,4.911666870117188,1.5600430309342062,4.900000095367432,-0.037370764716989746
5228,2004-06-21,4.988333225250244,5.065000057220459,4.974999904632568,5.00333309173584,347400.0,-0.0013346667590747874,-3.320023803801742,-0.4090849979192775,56.62986067148616,56.665078370890804,-0.03510477379537935,-0.06985724668102833,-0.04113171924665693,0.07114718866895231,8.23904630824389,0.09000015258789062,0.0620622033069278,0.06341655254364031,-0.05349514969982572,0.18032825478710635,0.004960701421907743,0.12187240366537289,-0.1333332061767578,63.4919914078501,12.739267405409826,0.05845585112173298,6,-0.023333311080932617,-0.12583327293395996,-0.040416717529296875,0.004999876022339755,-0.18833303451538086,0,-0.03140653836958773,-2.0909019975032708,4.994999885559082,1.3749843540455968,4.949999809265137,13.401854183358132,4.911666870117188,-0.03140653836958773
5229,2004-06-22,4.991666793823242,4.994999885559082,4.9166669845581055,4.980000019073486,326400.0,0.0006682730327884912,7.545582230082972,-0.7777919064119274,57.02473476510133,54.5023704456364,-0.043247460165340534,-0.0628952390852664,-0.03990163205651598,0.06395143479758225,7.177297585029953,0.07833290100097656,0.06522955269566211,0.058166790008544744,-0.051280894294098545,0.16761447431118803,0.0034429478572226557,0.11289063215986683,-0.13246677398681683,64.51621090325142,12.337091490320475,0.05472384215132179,6,-0.026666879653930664,-0.129166841506958,-0.04375028610229492,0.0016663074493417085,-0.18499994277954102,1,-0.04841404761277013,-3.320023803801742,4.988333225250244,-2.0909019975032708,4.994999885559082,1.3749843540455968,4.949999809265137,-0.04841404761277013
5230,2004-06-23,5.061666965484619,5.066667079925537,4.9716668128967285,4.991666793823242,399600.0,0.014023406319507492,1.3749947846196944,5.999959128622226,63.35875973145767,55.078555550672995,-0.12772424059713305,-0.12319749088199394,-0.10577387336461008,-0.009117286406549852,6.83127847383764,0.0950002670288086,0.07009445983674745,0.11800026893615723,0.0004742319257440286,0.23552630594657042,0.05923725043095107,0.17676328744136338,-0.19835094490051297,97.02964687753172,40.8428316012331,0.05876301850520651,6,-0.10083341598510742,-0.19916701316833496,-0.1175004243850708,-0.06833386421203524,-0.27500009536743075,2,-0.06387890440820776,7.545582230082972,4.991666793823242,-3.320023803801742,4.988333225250244,-2.0909019975032708,4.994999885559082,-0.06387890440820776
5231,2004-06-24,5.059999942779541,5.070000171661377,5.033332824707031,5.050000190734863,318000.0,-0.00032934262890971233,1.4444727012636096,0.14285325031845833,62.91554226106507,55.21508008963296,-0.1134248051382789,-0.12145693475780917,-0.09679686055923398,-0.009787916538790853,7.245333235228254,0.0366673469543457,0.05580195362527007,0.11233325004577654,-0.015401729704715983,0.24006822979626907,0.04846576017053028,0.1762007399210228,-0.1885498798217773,93.47810537903925,34.32688190952653,0.06386748987524614,6,-0.09749984741210938,-0.18916654586791992,-0.15333330631256104,-0.06666684150695712,-0.25333309173583984,3,-0.06719370680489034,1.3749947846196944,5.061666965484619,7.545582230082972,4.991666793823242,-3.320023803801742,4.988333225250244,-0.06719370680489034
5232,2004-06-25,5.0416669845581055,5.079999923706055,5.025000095367432,5.043333053588867,438600.0,-0.003623114313982545,-2.142861035422343,-0.1666110342854418,61.194011792796964,56.156786717907046,-0.08612007574519698,-0.10177895777148649,-0.06702529322109996,0.005544813491153988,7.749505603021167,0.05499982833862305,0.03370228885907345,0.08983359336852992,-0.04462604714144902,0.22429323387850886,0.02260377311354045,0.1570634136235194,-0.15830391507812536,76.53079694278524,16.951198318986897,0.06722982025498937,6,-0.07416701316833496,-0.16083359718322754,-0.1350003480911255,-0.04833388328552157,-0.26666688919067383,4,-0.04595048472819152,1.4444727012636096,5.059999942779541,1.3749947846196944,5.061666965484619,7.545582230082972,4.991666793823242,-0.04595048472819152
5233,2004-06-28,5.105000019073486,5.15500020980835,5.038332939147949,5.039999961853027,379200.0,0.01256192340933282,-2.4146133824586378,-39.01402404121351,58.839062281791065,56.81210472366616,-0.12380298216465224,-0.15715517568995274,-0.12595369818505553,-0.059492601609127505,8.20553178316307,0.11666727066040039,0.03556060518085502,0.14299998283386195,-0.005503622230477845,0.29150358789820174,0.06874818030169205,0.21725178536603185,-0.20590600125542036,79.02088947843328,23.420975611479918,0.07425180253216987,6,-0.09833335876464844,-0.18666648864746094,-0.19833338260650635,-0.11166691780090243,-0.3033328056335449,0,-0.05321586730980976,-2.142861035422343,5.0416669845581055,1.4444727012636096,5.059999942779541,1.3749947846196944,5.061666965484619,-0.05321586730980976
5234,2004-06-29,5.183332920074463,5.228332996368408,5.116666793823242,5.125,526200.0,0.015344348816514364,-1.9777919064119274,0.8974287495873529,59.055083224824955,58.452702338335754,-0.1762534623556844,-0.22538502145312922,-0.2042001763129262,-0.13762802098454507,8.635183666862787,0.12333297729492188,0.03535474830757668,0.2075828790664671,0.03161631725690839,0.3835494408760258,0.11959959816168819,0.295566159971246,-0.25864828305736864,82.46746973626522,31.14199307104994,0.08798328090477926,6,-0.11999988555908203,-0.2066664695739746,-0.27999961376190186,-0.1958329677581787,-0.4616661071777344,1,-0.07395487329301098,-2.4146133824586378,5.105000019073486,-2.142861035422343,5.0416669845581055,1.4444727012636096,5.059999942779541,-0.07395487329301098
5235,2004-06-30,5.298333168029785,5.304999828338623,5.1666669845581055,5.183332920074463,285600.0,0.022186544782786255,1.155832574730154,1.971446788683348,83.7605973735712,62.27915735093979,-0.2577412825732104,-0.3262659780770427,-0.31885048758691514,-0.2528511623896854,9.263380478401913,0.13833284378051758,0.05222947923362398,0.3029998302459713,0.07883005162924483,0.5271696088626978,0.19091494093760808,0.41508471955433457,-0.3372107278905334,97.61904761904762,41.956826853384214,0.11208488930836319,6,-0.1874997615814209,-0.2591667175292969,-0.3949998617172241,-0.3250000476837158,-0.6350002288818359,2,-0.09279641377646941,-1.9777919064119274,5.183332920074463,-2.4146133824586378,5.105000019073486,-2.142861035422343,5.0416669845581055,-0.09279641377646941
5236,2004-07-01,5.158332824707031,5.324999809265137,5.135000228881836,5.298333168029785,495000.0,-0.02642346920867833,-1.0357221316793797,-1.2173916649044463,66.50821200621948,63.253984900923754,-0.09507976322156342,-0.1737793132565999,-0.18038848485534142,-0.11554000386264462,9.45680615404714,0.18999958038330078,0.06439405541446863,0.14941618442535365,-0.07989294477741549,0.3787253136281228,0.03476161982396864,0.26407074902673866,-0.1490675502198675,44.44428549857346,-14.01203110394686,0.11465456460138475,7,-0.037499427795410156,-0.08333301544189453,-0.2549995183944702,-0.18499970436096191,-0.48333263397216797,3,-0.07205156534484602,1.155832574730154,5.298333168029785,-1.9777919064119274,5.183332920074463,-2.4146133824586378,5.105000019073486,-0.07205156534484602
5237,2004-07-02,5.12166690826416,5.1666669845581055,5.074999809265137,5.1666669845581055,204000.0,-0.007108094357008321,3.0740897723901157,0.32142832814490363,69.65178767780877,64.70086567940405,-0.04308771862875549,-0.125429731431284,-0.14840517058347746,-0.08057962554419262,9.372370426243611,0.09166717529296875,0.08336202504098722,0.10125026702880824,-0.12636336352005628,0.32886389757767276,-0.012556548245624022,0.2150570823032405,-0.06188410821252077,29.069968595305262,-35.26130700938665,0.11380681527443208,7,-0.0008335113525390625,-0.04666709899902344,-0.21000027656555176,-0.14833378791809082,-0.375,4,-0.06150342512750773,-1.0357221316793797,5.158332824707031,1.155832574730154,5.298333168029785,-1.9777919064119274,5.183332920074463,-0.06150342512750773
5238,2004-07-06,5.066667079925537,5.12166690826416,5.050000190734863,5.12166690826416,626400.0,-0.010738657808823326,1.606070589459265,1.2222163353537066,62.1951610967362,65.27535749403015,0.02703536309141974,-0.059708387718863776,-0.10425028466714892,-0.0297248203692142,9.323941646510528,0.07166671752929688,0.09600036683737567,0.037500429153442205,-0.18260441856326626,0.25760527687015067,-0.07255199470491203,0.14755285301179644,0.2583327293395996,6.06069538559707,-61.1843179902602,0.11005242385835408,7,0.08166623115539551,0.00833272933959961,-0.15375041961669922,-0.09333395957946777,-0.27500009536743164,1,-0.0575658475201003,3.0740897723901157,5.12166690826416,-1.0357221316793797,5.158332824707031,1.155832574730154,5.298333168029785,-0.0575658475201003
5239,2004-07-07,4.989999771118164,5.099999904632568,4.891666889190674,5.079999923706055,777600.0,-0.015131704451459616,2.205120492975828,1.6363715179941565,55.23382661045714,64.37258714725232,0.11559766665377502,0.017598705760619282,-0.03750068833101139,0.04167088218032511,9.62272974815645,0.20833301544189453,0.09799606199818989,-0.03900022506713885,-0.2592243274696058,0.18122387733532808,-0.1491122762683723,0.07111182613409461,0.32950004577636705,22.692225162720835,-47.743442600760204,0.1101120512012335,7,0.11833357810974121,0.08500003814697266,-0.07708311080932617,-0.016666650772094727,-0.36333274841308594,2,-0.03774199725785177,1.606070589459265,5.066667079925537,3.0740897723901157,5.12166690826416,-1.0357221316793797,5.158332824707031,-0.03774199725785177
5240,2004-07-08,4.869999885559082,4.97333288192749,4.858333110809326,4.97333288192749,374400.0,-0.024048074361372684,1.2258092798966336,1.148142457508583,45.18072704459749,62.40205212320036,0.22970649047404734,0.1285699610913884,0.07431383483949094,0.15588735471222037,9.96846161359562,0.1316666603088379,0.09872689163463821,-0.14908344745636004,-0.3794770450825302,0.08131015016981014,-0.26428024626944513,-0.03388664864327495,0.43238661422729496,2.5000229903614186,-64.6939071458814,0.11519679881308528,7,0.22166657447814941,0.2049999237060547,0.04208338260650635,0.1033332347869873,-0.34166669845580966,3,-0.0304585371967262,2.205120492975828,4.989999771118164,1.606070589459265,5.066667079925537,3.0740897723901157,5.12166690826416,-0.0304585371967262
5241,2004-07-09,4.933332920074463,4.933332920074463,4.816667079925537,4.87833309173584,609000.0,0.013004730185555369,3.2424074282791326,-0.5322581389446482,46.36540285079448,60.75442890742231,0.16373464054129716,0.07125283795829152,0.0023954798646874664,0.08708047132440022,10.348717077459556,0.11666584014892578,0.10069121217265042,-0.0872503995895384,-0.314844583457881,0.14034378427880423,-0.2010474915237097,0.026546692344632916,0.34241037637329086,33.33310626795804,-29.99959233390043,0.11379709193417123,7,0.13750052452087402,0.13750052452087402,-0.02624964714050293,0.040000200271606445,-0.4333329200744629,4,-0.05472973044812035,1.2258092798966336,4.869999885559082,2.205120492975828,4.989999771118164,1.606070589459265,5.066667079925537,-0.05472973044812035
5242,2004-07-12,4.940000057220459,4.943333148956299,4.883333206176758,4.925000190734863,323400.0,0.0013514468319919537,4.538613904967318,0.27272569640116867,47.15128684199284,59.45578719188917,0.1577148422768806,0.06918281790859204,-0.007099954124083041,0.07457672251899083,10.600451213282417,0.059999942779541016,0.09191868927923608,-0.08124990463256854,-0.3077613536112027,0.14526154434606564,-0.19450562912188563,0.03200581985674855,0.29901714190551765,40.4370644949979,-21.930521964358405,0.1132557244893173,7,0.13083338737487793,0.13083338737487793,-0.047083258628845215,0.03333306312561035,-0.440000057220459,0,-0.05364369704778926,3.2424074282791326,4.933332920074463,1.2258092798966336,4.869999885559082,2.205120492975828,4.989999771118164,-0.05364369704778926
5243,2004-07-13,4.968332767486572,5.02666711807251,4.949999809265137,4.949999809265137,366600.0,0.005735366384197027,-7.363877545712279,1.2222080935880726,48.664081187609575,58.301231409976346,0.12064418476537941,0.05218931595888332,-0.03610951394348039,0.039927449346251365,10.39312768671721,0.08666706085205078,0.08388045205396466,-0.05841717720031703,-0.27331674069063894,0.15648238629000488,-0.16586695894547798,0.04903260454484393,0.23689642210336892,53.52916229097665,-8.21275866290177,0.10744978174516107,7,0.10250067710876465,0.10250067710876465,-0.08208274841308594,0.00500035285949707,-0.46833276748657227,1,-0.04461574326764561,4.538613904967318,4.940000057220459,3.2424074282791326,4.933332920074463,1.2258092798966336,4.869999885559082,-0.04461574326764561
5244,2004-07-14,4.9166669845581055,5.008333206176758,4.90500020980835,4.966667175292969,501600.0,-0.010399018211214583,-1.818156991260924,-2.727338934117096,41.52045022450435,53.6078817267467,0.1458423150377124,0.11085115871722628,0.013727828234310735,0.08541772093662381,10.257399711763208,0.1033329963684082,0.07668165793859938,-0.1109163045883177,-0.32386675639541274,0.10203414721877735,-0.21739153049186566,-0.004441078684769728,0.25747723625868346,47.61899355588757,-9.260253020469612,0.10647522590354756,7,0.15416646003723145,0.15416646003723145,-0.04791712760925293,0.05666613578796387,-0.47499990463256836,2,-0.02542372716976571,-7.363877545712279,4.968332767486572,4.538613904967318,4.940000057220459,3.2424074282791326,4.933332920074463,-0.02542372716976571
5245,2004-07-15,4.821667194366455,4.949999809265137,4.741666793823242,4.9166669845581055,1426200.0,-0.019321989976139986,1.5773352171001984,1.8999885559518588,37.43409322433595,50.377424084315194,0.18563825732028416,0.2095040699702544,0.10693960624713483,0.1746381488424973,10.619671502488867,0.20833301544189453,0.06394688716180319,-0.20141611099243129,-0.4280446388107073,0.02521241682584474,-0.3147303749015693,-0.08810184708329327,0.3238788551790339,28.07028404404297,-23.180624772458323,0.11331426390913792,7,0.13249969482421875,0.21166610717773438,0.05916595458984375,0.15166592597961426,-0.375,3,-0.04044247846247284,-1.818156991260924,4.9166669845581055,-7.363877545712279,4.968332767486572,4.538613904967318,4.940000057220459,-0.04044247846247284
5246,2004-07-16,4.833333015441895,4.833333015441895,4.730000019073486,4.823332786560059,1640400.0,0.00241945796032339,19.666126263586055,-0.1052657996576897,38.937984982874376,46.964779340433594,0.13748061023782565,0.198844583795581,0.09293970810809693,0.15837305155730075,11.458884443713725,0.10333299636840909,0.04361812918401409,-0.18391695022582955,-0.42406854435945096,0.05623464390779187,-0.30399274729264025,-0.06384115315901884,0.27182510853136854,34.83129633082408,-12.675694569091021,0.12007579706681092,7,0.09250044822692782,0.1941668987274161,0.06958353519439608,0.14000010490417392,-0.4133329391479501,4,-0.06310341691006738,1.5773352171001984,4.821667194366455,-1.818156991260924,4.9166669845581055,-7.363877545712279,4.968332767486572,-0.06310341691006738
5247,2004-07-19,4.808332920074463,4.833333015441895,4.691667079925537,4.833333015441895,976200.0,-0.005172433864490733,10.333231608460233,-2.4999523173754152,33.57926586578918,43.785235425883926,0.12668212406184942,0.22044537201290737,0.11435371182863374,0.1799123942706018,12.49655435747934,0.1416659355163583,-0.006629224123892996,-0.19958369731903058,-0.457247199567818,0.05807980492975684,-0.3284154484434243,-0.07075194619463687,0.2518062313108276,34.82561995940479,-8.335890146626753,0.12883175112439388,7,0.08750057220458984,0.20000052452087402,0.09791696071624756,0.16500020027160645,-0.41666603088378906,0,-0.06412470292711925,19.666126263586055,4.833333015441895,1.5773352171001984,4.821667194366455,-1.818156991260924,4.9166669845581055,-0.06412470292711925
5248,2004-07-20,4.831666946411133,4.831666946411133,4.739999771118164,4.800000190734863,335400.0,0.004852830851052703,4.789489534708628,-1.2666653951057172,29.273090994732726,40.900709246359,0.07432366051312478,0.19475784194237367,0.08859792885297679,0.15398992536976852,13.149816090420801,0.09166717529296875,-0.03944478669977691,-0.16841635704040492,-0.4378438213479079,0.10101110726709805,-0.3031300891941564,-0.03370262488665343,0.17688611496979245,44.21055960198586,5.772268194377311,0.13471373215375165,7,0.027500152587890625,0.1766664981842041,0.07458293437957764,0.14166617393493652,-0.4616670608520508,1,-0.06864441404792776,10.333231608460233,4.808332920074463,19.666126263586055,4.833333015441895,1.5773352171001984,4.821667194366455,-0.06864441404792776
5249,2004-07-21,4.75,4.833333015441895,4.733333110809326,4.833333015441895,531600.0,-0.01690243705059047,1.4000068664812417,-2.631561511820537,16.359871657453724,37.69839198112081,0.13227677896382506,0.2713011667699696,0.16829491910595085,0.2313963231768401,14.415823986500637,0.09999990463256925,-0.07652517071403153,-0.2379999637603758,-0.5297672401817426,0.053767312660990996,-0.38388360197105875,-0.09211632554969285,0.21418902397717066,22.58053798432156,-8.025955942036365,0.1458836382106833,7,0.10916709899902344,0.2583334445953369,0.15624988079071045,0.22333312034606934,-0.7750000953674321,2,-0.052631578947368474,4.789489534708628,4.831666946411133,10.333231608460233,4.808332920074463,19.666126263586055,4.833333015441895,-0.052631578947368474
5250,2004-07-22,4.738333225250244,4.783332824707031,4.708333015441895,4.755000114440918,744000.0,-0.002456163105211795,1.0454778950379824,0.20000343324063372,19.417433253636617,34.70417313699215,0.13779290766670904,0.2714183412987259,0.18060951839675177,0.2384253461946173,15.194334120636361,0.07499980926513583,-0.10676096069988539,-0.2335000514984129,-0.5433516627919364,0.07635155979511055,-0.3884258571451742,-0.07857424585165163,0.18770272655969755,32.940978474898394,3.9161302641910396,0.15492580564676153,7,0.1208338737487793,0.2700002193450928,0.1679166555404663,0.2349998950958252,-0.6766662597656259,3,-0.0626098105012527,1.4000068664812417,4.75,4.789489534708628,4.831666946411133,10.333231608460233,4.808332920074463,-0.0626098105012527
5251,2004-07-23,4.71999979019165,4.738333225250244,4.691667079925537,4.738333225250244,558600.0,-0.0038691738607357085,4.090823970037453,1.0999914170457472,19.950056899461046,31.68181425448861,0.13710021062298683,0.27718522134859214,0.1988537927592109,0.25090285493911857,16.027173398742796,0.04666614532470703,-0.12861194272225518,-0.2348334789276123,-0.561186480773328,0.09151952291810339,-0.39800997985047015,-0.07165697800475446,0.17322451955447438,19.999663407327496,-8.646892071472323,0.16317650092285782,7,0.13916730880737305,0.2883336544036865,0.18625009059906006,0.25333333015441895,-0.6783328056335449,4,-0.057909450842178356,1.0454778950379824,4.738333225250244,1.4000068664812417,4.75,4.789489534708628,4.831666946411133,-0.057909450842178356
5252,2004-07-26,4.809999942779541,4.809999942779541,4.7150001525878915,4.716667175292969,899400.0,0.01906782978569499,1.0357221316793606,-5.090849979192676,31.753509840026723,29.80286188253496,0.029860417697610053,0.17806895091603359,0.10658466177562786,0.1547123115317186,16.539525682908042,0.0949997901916495,-0.13065070817331303,-0.1332499742507931,-0.46305309127174876,0.19655314277016256,-0.2981515327612714,0.03165158425968517,0.05500635479170146,83.52951076255017,49.87685565699337,0.1649015585104779,7,0.040000200271606445,0.1983335018157959,0.10374999046325684,0.16333317756652832,-0.7399997711181641,0,-0.08108105428796064,4.090823970037453,4.71999979019165,1.0454778950379824,4.738333225250244,1.4000068664812417,4.75,-0.08108105428796064
5253,2004-07-27,4.833333015441895,4.833333015441895,4.775000095367432,4.833333015441895,589800.0,0.004850950715161728,1.0,0.0,37.948686347610725,29.40599922954678,-0.01635625215598857,0.14054557036684034,0.08534413835474552,0.1253149026303113,16.37497884220831,0.05833292007446378,-0.13859031357957718,-0.09633355140685929,-0.4204149049636552,0.22774780214993662,-0.25837422818525724,0.06570712537153867,0.007405791658948502,100.0,62.27745544900897,0.16204067677839784,7,-0.012499570846558505,0.1750004291534415,0.08041691780090243,0.14000010490417392,-0.8249998092651367,1,-0.09137920454480453,1.0357221316793606,4.809999942779541,4.090823970037453,4.71999979019165,1.0454778950379824,4.738333225250244,-0.09137920454480453
5254,2004-07-28,4.800000190734863,4.824999809265137,4.751667022705078,4.804999828338623,465600.0,-0.006896446944693824,2.259263968803976,-100.0,43.78699026233464,30.111876678213303,-0.001467279591195414,0.15145264617929044,0.12080145373632956,0.1521683284814035,15.729232669212301,0.0816659927368173,-0.14972561973232779,-0.11049973964691162,-0.41623646469392384,0.1952369854001006,-0.26336810217041773,0.042368622876594486,-0.10833311080932617,76.4708258301212,32.87626613496161,0.152868362523506,7,-0.03750014305114746,0.20833325386047363,0.11374974250793457,0.17333292961120605,-0.6716670989990234,2,-0.08958339335189691,1.0,4.833333015441895,1.0357221316793606,4.809999942779541,4.090823970037453,4.71999979019165,-0.08958339335189691
5255,2004-07-29,4.806666851043701,4.833333015441895,4.756667137145996,4.816667079925537,351000.0,0.0013888875091518926,2.5385258709860965,2.0001907486886026,37.50002352821606,29.952103183251268,-0.01171775177148593,0.11179473795677541,0.11917451954241542,0.1382767325734804,14.513599970865867,0.07666587829589933,-0.1658271000105156,-0.07924976348876989,-0.3273099805962012,0.16881045361866143,-0.20327987204248554,0.04478034506494577,-0.11233311653137168,81.17672798263132,34.785302077441216,0.12403010855371582,7,-0.04416680335998535,0.20166659355163574,0.10708308219909668,0.16666626930236816,-0.625,3,-0.17302362992570375,2.259263968803976,4.800000190734863,1.0,4.833333015441895,1.0357221316793606,4.809999942779541,-0.17302362992570375
5256,2004-07-30,4.786666870117188,4.816667079925537,4.771667003631592,4.806666851043701,295800.0,-0.004160883528295689,1.249979138603121,1.9999523173754596,35.25636969688648,30.13844805337319,0.0010800800017394252,0.1080632327416291,0.14204397717903827,0.1501436071036233,13.59255728223792,0.04500007629394531,-0.17239629751044117,-0.08066644668579048,-0.29637532937610445,0.13504243600452348,-0.1885208880309479,0.027187994659366943,-0.0867731643676759,60.56366405815557,12.864724305437214,0.10785444134515713,7,-0.024166822433472568,0.22166657447814853,0.12499988079070956,0.18666625022888095,-0.5433340072631845,4,-0.15146236918192313,2.5385258709860965,4.806666851043701,2.259263968803976,4.800000190734863,1.0,4.833333015441895,-0.15146236918192313
5257,2004-08-02,4.806666851043701,4.811666965484619,4.71999979019165,4.786666870117188,258600.0,0.004178268818198161,5.111102280855122,-1.0,34.2019868784016,30.68610315155862,-0.021435229659994448,0.06667258038607393,0.1250975849336884,0.12521108173238993,13.428568932350382,0.09166717529296875,-0.16608079541365228,-0.04491646289825457,-0.22558925370753524,0.1357563279110261,-0.1352528583028949,0.04541993250638576,-0.1014355729064933,76.47100897436377,28.290543960763756,0.0903363954046404,8,-0.04416680335998535,0.20166659355163574,0.1099998950958252,0.16666626930236816,-0.6366667747497567,0,-0.15915391896142883,1.249979138603121,4.786666870117188,2.5385258709860965,4.806666851043701,2.259263968803976,4.800000190734863,-0.15915391896142883
5258,2004-08-03,4.775000095367432,4.811666965484619,4.724999904632568,4.806666851043701,349200.0,-0.006588090387290579,3.1599871827149757,-1.5833392938035655,35.593187463085556,32.823138241073266,0.0015064269913134254,0.0794409912245655,0.1603188683090977,0.15272231652652213,13.51634095658242,0.08666706085205078,-0.1633179375746252,-0.06199986934661883,-0.2144556291714217,0.09045589047818403,-0.1382277492590207,0.014228010565783045,-0.0646447477380363,48.529727319008195,0.2667461371288766,0.07622787991240158,8,-0.01250004768371582,0.23333334922790527,0.14916658401489258,0.1983330249786377,-0.5066671371459952,1,-0.14764396013102188,5.111102280855122,4.806666851043701,1.249979138603121,4.786666870117188,2.5385258709860965,4.806666851043701,-0.14764396013102188
5259,2004-08-04,4.801667213439941,4.804999828338623,4.650000095367432,4.758333206176758,393000.0,0.005584736657572309,5.200083924620432,-1.368438488179491,47.63779926672262,35.95873446474949,-0.0190659430374458,0.039991417994913014,0.13581634334002235,0.12432780176772518,14.809770188990731,0.1549997329711914,-0.15252595362646026,-0.02591612339019811,-0.16083840806327743,0.10900616128288121,-0.09337726572673777,0.04154501894634155,0.03166580200195401,82.72770542841275,30.592294690548243,0.06746114233653945,8,-0.06000065803527832,0.18583273887634277,0.16083288192749023,0.17166590690612793,-0.5250000953674316,2,-0.1652205311194055,3.1599871827149757,4.775000095367432,5.111102280855122,4.806666851043701,1.249979138603121,4.786666870117188,-0.1652205311194055
5260,2004-08-05,4.7216668128967285,4.860000133514403,4.7216668128967285,4.801667213439941,538800.0,-0.0166609631586484,-2.4583157003808496,-1.8461343779572614,38.64415097230822,38.03585602839918,0.06517561977908493,0.11416246055556911,0.21586058029574318,0.20182533764173805,15.668048914777291,0.1383333206176749,-0.14188111768518663,-0.09849987030029261,-0.23976343150897073,0.0427636909083855,-0.16913165090463167,-0.027868089695953557,-0.07166671752929688,34.12700214803762,-19.362934597608344,0.07063178060433921,8,0.03333330154418945,0.26583313941955566,0.29833292961120605,0.2849998474121094,-0.4716668128967285,3,-0.12566192081581462,5.200083924620432,4.801667213439941,3.1599871827149757,4.775000095367432,5.111102280855122,4.806666851043701,-0.12566192081581462
5261,2004-08-06,4.663332939147949,4.691667079925537,4.644999980926514,4.6599998474121085,792000.0,-0.012354508706426848,-1.8000686655985352,-0.0416634380979172,36.19053068594353,38.52885834461215,0.12809671575383508,0.15940421136436989,0.26963906137036986,0.25899488180717967,16.46162730585928,0.07666683197021484,-0.11387053721160978,-0.14333374500274676,-0.2905416873041231,0.003874197298629589,-0.21693771615343493,-0.06972977385205859,0.1966671943664542,8.526951260623516,-45.368994703954414,0.07360397115068833,8,0.08916711807250977,0.321666955947876,0.41166698932647705,0.34333372116088867,-0.7699999809265132,4,-0.10328794756658632,-2.4583157003808496,4.7216668128967285,5.200083924620432,4.801667213439941,3.1599871827149757,4.775000095367432,-0.10328794756658632
5262,2004-08-09,4.675000190734863,4.683332920074463,4.658332824707031,4.6666669845581055,373800.0,0.0025019126318366336,1.0001144470300996,2.500143061515786,34.74030739162987,38.17237179394762,0.10646146166878445,0.13372189380166155,0.2541565684168976,0.24717735264153262,17.39110428079928,0.02500009536743164,-0.09167143675526646,-0.11841650009155291,-0.26277014293932854,0.02593714275622272,-0.19059332151544073,-0.046239678667665096,0.18499994277954013,13.953576054363893,-39.46691893321668,0.07217682142388765,8,0.0774998664855957,0.2308332920074463,0.4229164123535156,0.3316664695739746,-0.8083331584930424,0,-0.09233525353354166,-1.8000686655985352,4.663332939147949,-2.4583157003808496,4.7216668128967285,5.200083924620432,4.801667213439941,-0.09233525353354166
5263,2004-08-10,4.74666690826416,4.74666690826416,4.678332805633545,4.683332920074463,229800.0,0.015329778525213555,1.1578967181394508,7.6001945525291825,49.668899267694236,38.82591723898757,0.023700704587404253,0.04700713138031887,0.1812555117564596,0.1738062943612313,18.779870282639553,0.07166671752929688,-0.06638054918736191,-0.03566648960113561,-0.15541490842770234,0.08408192922543112,-0.09554069901441942,0.0242077198121482,0.10903322219848555,47.286909387697364,-9.62011242179424,0.05987420941328358,8,0.005833148956298828,0.13666653633117676,0.35124969482421875,0.25999975204467773,-0.8499999046325684,1,-0.12148879268655088,1.0001144470300996,4.675000190734863,-1.8000686655985352,4.663332939147949,-2.4583157003808496,4.7216668128967285,-0.12148879268655088
5264,2004-08-11,4.7916669845581055,4.793333053588867,4.675000190734863,4.738333225250244,406800.0,0.009480352669279934,3.1765106826998326,0.8421032818605492,54.96896865767787,40.7669111422611,-0.025262353247804903,-0.008261351890447521,0.13530366322600074,0.12862361844031422,19.745205567205932,0.1183328628540039,-0.05491037448799485,0.015583586692810236,-0.08636980971043062,0.1175369830960511,-0.03539311150881019,0.06656028489443067,0.059819142913817736,68.21716257695952,7.936617145064659,0.05097669820162043,8,-0.039166927337646484,0.08083295822143555,0.3199995756149292,0.21499967575073242,-0.8099999427795406,2,-0.10921752868536039,1.1578967181394508,4.74666690826416,1.0001144470300996,4.675000190734863,-1.8000686655985352,4.663332939147949,-0.10921752868536039
5265,2004-08-12,4.626667022705078,4.783332824707031,4.626667022705078,4.783332824707031,420600.0,-0.03443477236309733,1.0,-2.9374603259751986,43.170788042624956,41.64629095845427,0.12462516812273439,0.14902102662148842,0.29746861061787744,0.2922135374516497,19.749832460763272,0.16499996185302734,-0.05561225998666419,-0.13966636657714826,-0.2590683578735984,-0.020264375280698133,-0.19936736222537377,-0.07996537092892275,0.22068938183593723,0.0,-62.6751989893886,0.05970099564822513,8,0.11666655540466309,0.20000004768371582,0.46499955654144287,0.37999963760375977,-0.6733341217041011,3,-0.0756483885516217,3.1765106826998326,4.7916669845581055,1.1578967181394508,4.74666690826416,1.0001144470300996,4.675000190734863,-0.0756483885516217
5266,2004-08-13,4.528333187103272,4.633333206176758,4.52666711807251,4.633333206176758,529800.0,-0.02125370922939529,1.031734642440316,0.6702165867199047,29.638602059655312,41.13924820081579,0.20390331075417656,0.23540267601398668,0.3924111053200443,0.39097290015201036,19.950117251708413,0.10666608810424805,-0.06250772256708537,-0.2227502107620234,-0.37849890869609126,-0.06700151282795552,-0.3006245597290569,-0.1448758617949899,0.31019564216430506,0.6247775995597343,-56.958222477728356,0.07787434896703392,8,0.16500043869018466,0.2483339309692374,0.5549999475479117,0.4683332443237296,-0.4550004005432138,4,-0.061464820631124795,1.0,4.626667022705078,3.1765106826998326,4.7916669845581055,1.1578967181394508,4.74666690826416,-0.061464820631124795
5267,2004-08-16,4.5,4.539999961853027,4.4816670417785645,4.528333187103272,1002600.0,-0.006256868903543933,1.2580454625160356,0.26983982815701274,26.076645083571663,40.081854603092026,0.20580357167454189,0.25239223005462996,0.4167926020164687,0.4176551222687994,20.02612795590119,0.05833292007446289,-0.06827797590867579,-0.23566675186157227,-0.42497895611356906,-0.04635454760957547,-0.3303228539875702,-0.1410106497355743,0.3198171265958738,5.882244943858044,-44.42122688397565,0.0946561021259983,8,0.17083358764648438,0.2541670799255371,0.5708334445953369,0.4874999523162842,-0.5383329391479488,0,-0.13481489817301417,1.031734642440316,4.528333187103272,1.0,4.626667022705078,3.1765106826998326,4.7916669845581055,-0.13481489817301417
5268,2004-08-17,4.5,4.510000228881836,4.483333110809326,4.5,1278000.0,0.0,1.6666507724585162,-0.0,27.38700439071934,37.831766283536105,0.18181198987874847,0.2384984995669832,0.4127594363138609,0.4165728617280422,20.106246372998832,0.026667118072509766,-0.07211267040096381,-0.21908340454101527,-0.4298755986122069,-0.008291210469823618,-0.32447950157661065,-0.11368730750541989,0.2927651198104888,5.882244943858044,-39.41296997749126,0.10539609703559566,8,0.17083358764648438,0.2541670799255371,0.5708334445953369,0.4874999523162842,-0.5533330440521236,1,-0.14074065950181758,1.2580454625160356,4.5,1.031734642440316,4.528333187103272,1.0,4.626667022705078,-0.14074065950181758
5269,2004-08-18,4.5,4.516666889190674,4.4633331298828125,4.474999904632568,850200.0,0.0,-1.206899953631996,100.0,26.649820097521243,36.499062853004226,0.1503291118821064,0.23063351338458382,0.40536561583397557,0.41521349116607453,20.195193662877458,0.05333375930786133,-0.07824798418608925,-0.20658340454101598,-0.43827063036923963,0.025103821287207673,-0.32242701745512825,-0.09073979162690371,0.2678772735679349,11.458407839210356,-28.087765310605317,0.1158436129141119,8,0.12833309173583984,0.23583316802978516,0.5708334445953369,0.4874999523162842,-0.5566670894622798,2,-0.13407399919297958,1.6666507724585162,4.5,1.2580454625160356,4.5,1.031734642440316,4.528333187103272,-0.13407399919297958
5270,2004-08-19,4.441667079925537,4.539999961853027,4.391666889190674,4.525000095367432,1455600.0,-0.01296287112765837,1.6176559686295628,-3.3333079021152416,25.179945455480947,35.27566449406393,0.18413048434546653,0.2799548086760817,0.45305658393373527,0.4718606545950834,20.284623156256618,0.14833307266235352,-0.08618707105149781,-0.250083017349243,-0.5095347381397559,0.009368703441269943,-0.3798088777444999,-0.12035715695398608,0.2957557792738852,20.689764034324433,-15.528721892766875,0.12972586039525658,8,0.1508328914642334,0.22916626930236816,0.6291663646697998,0.5458328723907471,-0.518334150314331,3,-0.10356472690760155,-1.206899953631996,4.5,1.6666507724585162,4.5,1.2580454625160356,4.5,-0.10356472690760155
5271,2004-08-20,4.446667194366455,4.449999809265137,4.426667213439941,4.441667079925537,790800.0,0.0011257292252984108,3.000327011118378,-0.06000160217896339,23.529523136344125,34.030021799032184,0.16222380692056682,0.26712289146785473,0.4425724610399602,0.4651601271963921,20.26418543335248,0.023332595825195312,-0.10549471204648242,-0.23141627311706525,-0.5124966051450386,0.04966405891090808,-0.37195643913105236,-0.09087610710307814,0.24926494843191715,37.078922581868795,5.706234577190486,0.1405401660139869,8,0.14583277702331543,0.17916631698608398,0.5470829010009766,0.5408327579498291,-0.523334264755249,4,-0.11094473046925801,1.6176559686295628,4.441667079925537,-1.206899953631996,4.5,1.6666507724585162,4.5,-0.11094473046925801
5272,2004-08-23,4.420000076293945,4.449999809265137,4.40166711807251,4.449999809265137,1116000.0,-0.005997102303112456,2.2222080935880726,-5.999809269502194,23.703802602885162,31.145011058497843,0.1664155929442046,0.2772909611304408,0.46258038754330943,0.49006095656264037,21.09964748583234,0.04833269119262695,-0.11575723327035092,-0.2385833978652956,-0.5348334034391709,0.057666607708579676,-0.38670840065223366,-0.09045839507835751,0.23942023607150276,19.101058580351488,-9.684101778311202,0.14812500278693763,8,0.1724998950958252,0.20583343505859375,0.5566666126251221,0.5674998760223389,-0.41499996185302734,0,-0.07843151216064193,3.000327011118378,4.446667194366455,1.6176559686295628,4.441667079925537,-1.206899953631996,4.5,-0.07843151216064193
5273,2004-08-24,4.391666889190674,4.449999809265137,4.358333110809326,4.425000190734863,1190400.0,-0.006410223215884692,1.2000217439817809,1.1111199415074546,19.704498064587057,27.22673654815442,0.15544281649498348,0.2854755585952322,0.4859908002722655,0.516737892217499,22.322885687102513,0.09166669845581055,-0.12167430669521107,-0.24483327865600568,-0.5518847659760375,0.062218208664026164,-0.39835902231602205,-0.09130753499598931,0.235623012393801,18.348850211164276,-3.4636941162549633,0.1535257436600161,8,0.17916607856750488,0.2174997329711914,0.560416579246521,0.5958330631256104,-0.33333396911621094,1,-0.09791266942331,2.2222080935880726,4.420000076293945,3.000327011118378,4.446667194366455,1.6176559686295628,4.441667079925537,-0.09791266942331
5274,2004-08-25,4.369999885559082,4.4166669845581055,4.3616671562194815,4.400000095367432,1242600.0,-0.00493366281603036,-1.3571859193786844,0.9000071525641943,21.563409249172736,24.825916682215286,0.12405149811026828,0.288044467305153,0.5010385031501547,0.536153437027485,23.423694875915796,0.054999828338623935,-0.129619311631477,-0.24500026702880895,-0.5638396277414159,0.07383909368379804,-0.40441994738511244,-0.08558058667250545,0.2196360653168723,6.422071326017171,-13.261359161536731,0.15941968035630363,8,0.12583327293395996,0.2391667366027832,0.5637503862380981,0.6175000667572021,-0.21166706085205078,2,-0.09687252647537448,1.2000217439817809,4.391666889190674,2.2222080935880726,4.420000076293945,3.000327011118378,4.446667194366455,-0.09687252647537448
5275,2004-08-26,3.974999904632568,4.053332805633545,3.923332929611206,4.0,10730400.0,-0.09038901402075883,-1.0259608525057964,0.8333306842565514,13.961672332948694,23.08403560147011,0.465883985869755,0.6509162158286643,0.8843166608275816,0.9242669599982052,25.316112144612145,0.446666955947876,-0.1647891725566053,-0.5984169006347657,-1.014199929531093,-0.18263387173843837,-0.8063084150829298,-0.3905253861866016,0.5822536486340586,9.810181163340268,-10.818319143942436,0.20789151444816384,8,0.2566665410995488,0.41666662693023726,0.9587503671646123,1.0125000476837163,0.19000005722045854,3,-0.007966539586061971,-1.3571859193786844,4.369999885559082,1.2000217439817809,4.391666889190674,2.2222080935880726,4.420000076293945,-0.007966539586061971
5276,2004-08-27,4.061666965484618,4.12166690826416,3.988332986831665,3.988332986831665,1507800.0,0.021803034699710677,-2.6363476762520928,-2.9333479562836486,20.22657609548581,22.434027936127237,0.34202661941623,0.5345560381395371,0.7854574026750631,0.8322385787920057,27.03824447695221,0.14666700363159224,-0.20932733033950157,-0.47549984455108696,-0.936914105066859,-0.014085584035314902,-0.706206974808973,-0.24479271429320093,0.39415928799714095,26.265945556384825,4.595113700924184,0.23070713025788606,8,0.16999948024749845,0.3299995660781869,0.8720833063125619,0.9258329868316659,0.06333303451538175,4,-0.034058438825475434,-1.0259608525057964,3.974999904632568,-1.3571859193786844,4.369999885559082,1.2000217439817809,4.391666889190674,-0.034058438825475434
5277,2004-08-30,4.0416669845581055,4.083333015441895,4.008333206176759,4.083333015441895,1046400.0,-0.004924081933961877,2.6000457770655365,-0.5681681486418578,13.969379777707985,20.943180756903754,0.3242760030076228,0.5210184776536817,0.7913306991696034,0.8462541110555737,28.407501036348354,0.07499980926513672,-0.23710516517348168,-0.4572498321533205,-0.9503428380582282,0.03584317375158719,-0.7037963351057748,-0.2107033292008662,0.32896033710436523,22.4684823592203,3.871110052319459,0.2465465029524539,8,0.18999946117401123,0.3499995470046997,0.8920832872390747,0.9458329677581787,0.125,0,-0.02927852675616649,-2.6363476762520928,4.061666965484618,-1.0259608525057964,3.974999904632568,-1.3571859193786844,4.369999885559082,-0.02927852675616649
5278,2004-08-31,4.070000171661377,4.076666831970215,4.0416669845581055,4.066667079925537,1192800.0,0.007010272546333907,3.2000457770656903,-0.07999542229342929,12.478362603835919,19.36857436871649,0.255389821211506,0.4607850712881074,0.7491237193822018,0.8123598187552581,29.85075392164124,0.034999847412109375,-0.24799595497264626,-0.39366664886474645,-0.9041493206196964,0.11681602289020354,-0.6489079847422214,-0.13842531298727145,0.22906004727289098,29.729802874840576,16.6898524785287,0.2552413358774751,8,0.16166627407073975,0.3216663599014282,0.8591666221618652,0.9174997806549072,0.08666706085205167,1,-0.01597052935600396,2.6000457770655365,4.0416669845581055,-2.6363476762520928,4.061666965484618,-1.0259608525057964,3.974999904632568,-0.01597052935600396
5279,2004-09-01,4.008333206176759,4.099999904632568,4.0,4.070000171661377,1605600.0,-0.015151587932107025,-1.553187603864205,-18.501430615164253,13.980605069392183,18.12420321470663,0.26818161481090197,0.48482739853685697,0.795806801784571,0.869913452029075,30.81445338869035,0.09999990463256836,-0.2572711040655129,-0.4156669139862048,-0.9387006038867929,0.10736677591438326,-0.6771837589364988,-0.15415006903591078,0.23061064646581908,42.8571428571433,27.00414671118141,0.26151684495029404,9,0.17833316326141269,0.3833333253860465,0.9062502384185782,0.9791667461395255,0.15833377838134677,2,0.012473941492851859,3.2000457770656903,4.070000171661377,2.6000457770655365,4.0416669845581055,-2.6363476762520928,4.061666965484618,0.012473941492851859
5280,2004-09-02,4.12833309173584,4.144999980926514,4.0,4.025000095367432,934800.0,0.02993760233659315,1.1219492622404583,-1.6756620916296394,27.272737124727954,18.54011588008261,0.11070274532339308,0.3352876665280844,0.6596518470767654,0.7457909806668219,32.3350479346756,0.14499998092651367,-0.26792933645173544,-0.26600034236907977,-0.7852389408380072,0.2532382560998476,-0.5256196416035435,-0.006381043134616071,0.06011301322171825,89.3615823250024,68.62532719170324,0.2596192992344636,9,0.05833327770233154,0.26333343982696533,0.7570836544036865,0.8591668605804443,-0.011666297912598544,3,0.007266790809890233,-1.553187603864205,4.008333206176759,3.2000457770656903,4.070000171661377,2.6000457770655365,4.0416669845581055,0.007266790809890233
5281,2004-09-03,4.181666851043701,4.181666851043701,4.101666927337647,4.12833309173584,891000.0,0.01291895739096871,1.9999731781240446,0.5161348376825639,32.41255581753752,19.507755126155097,0.017685372292761237,0.25720555287885105,0.5905034203798945,0.6901464012233207,33.188407281777984,0.0799999237060538,-0.2791004726121198,-0.18858327865600621,-0.699909245547027,0.3227426882350146,-0.4442462621015162,0.06707970478950376,-0.2583339214324951,100.0,74.18812569756815,0.2556629834455103,9,0.004999518394470215,0.209999680519104,0.7037498950958252,0.805833101272583,-0.08166694641113281,4,-0.003985704692499592,1.1219492622404583,4.12833309173584,-1.553187603864205,4.008333206176759,3.2000457770656903,4.070000171661377,-0.003985704692499592
5282,2004-09-07,4.243332862854004,4.25333309173584,4.1666669845581055,4.181666851043701,872400.0,0.014746753867996842,1.1224404000770727,1.1562284866203543,36.72412058120167,21.39882429466783,-0.0800996346972207,0.1702718923736004,0.5140042579034612,0.6285804253865219,33.80502592256764,0.08666610717773438,-0.283952881310233,-0.1053339004516598,-0.598620668719918,0.387952867816598,-0.3519772845857885,0.14130948368246887,-0.31483325481414814,96.0525374662606,64.92226816983032,0.24664338413412898,9,-0.07333290576934814,0.14833366870880127,0.6420838832855225,0.7441670894622803,-0.1683330535888672,1,-0.02788677359956504,1.9999731781240446,4.181666851043701,1.1219492622404583,4.12833309173584,-1.553187603864205,4.008333206176759,-0.02788677359956504
5283,2004-09-08,4.170000076293944,4.239999771118163,4.1666669845581055,4.233333110809326,560400.0,-0.01728188405911124,-1.0952458804215033,-1.0270330876951652,34.13461847065473,22.795625319276944,-0.046396019084927076,0.2088974011382323,0.569304207606744,0.6976226597338018,35.2379167265705,0.07666587829589844,-0.2918332708441529,-0.14983334541320925,-0.6115729981252649,0.31190630729884683,-0.3807031717692375,0.08103648094281901,-0.22850712890624925,67.10535727058115,32.10342753515202,0.23086982635602799,9,-0.08166706562042148,0.22166645526886075,0.7154166698455819,0.8258333206176767,-0.04166698455810458,2,-0.0007993025599177805,1.1224404000770727,4.243332862854004,1.9999731781240446,4.181666851043701,1.1219492622404583,4.12833309173584,-0.0007993025599177805
5284,2004-09-09,4.268332958221436,4.27666711807251,4.186666965484618,4.186666965484618,904800.0,0.023581026409688954,-1.204103558207674,-1.289469127158022,41.97527157644146,25.9082474574428,-0.17954839452647775,0.07309500690608584,0.45118403758781067,0.5928928890412797,37.135294714423516,0.10666704177856534,-0.29752634130076405,-0.02533376216888339,-0.4303154041861106,0.3796478798483438,-0.22782458317749654,0.17715705883972976,-0.3143664050598156,96.98765798077635,57.68955450022045,0.20249082100861351,9,-0.13583290576934903,0.12333357334136874,0.6170837879180899,0.7350003719329825,-0.10333299636840998,3,-0.02616143745134114,-1.0952458804215033,4.170000076293944,1.1224404000770727,4.243332862854004,1.9999731781240446,4.181666851043701,-0.02616143745134114
5285,2004-09-10,4.27666711807251,4.27666711807251,4.2133331298828125,4.258333206176759,546600.0,0.0019525561695041826,5.908944315846966,0.22449873296507947,42.15384723730982,28.344610917645472,-0.1571130834675456,0.03920537358069609,0.4190440933751258,0.5776131305105299,38.71384529815212,0.06333398818969727,-0.29905782598796193,0.000500392913818537,-0.37291144625157724,0.3739122320792143,-0.18620552666887935,0.18720631249651642,-0.30333853101623554,100.0,57.92524823153107,0.18670591958269797,9,-0.13833355903625488,0.11499941349029541,0.5879161357879639,0.7108328342437744,0.10500001907348633,4,-0.025720994989196444,-1.204103558207674,4.268332958221436,-1.0952458804215033,4.170000076293944,1.1224404000770727,4.243332862854004,-0.025720994989196444
5286,2004-09-13,4.25,4.309999942779541,4.235000133514403,4.27666711807251,658800.0,-0.0062354907071955346,-1.647043478992535,-1.4545241748810818,42.15384723730982,31.476218413156783,-0.11278168044188064,0.04632650294050222,0.4256180491622388,0.5969759960532892,39.472148777575356,0.0749998092651376,-0.30475663389784735,-0.012250065803527832,-0.3663378374263626,0.34183770581930695,-0.18929395161494522,0.16479382000788956,-0.2584711010827516,58.13946525345071,12.61512365377672,0.17704388581141733,9,-0.09500002861022949,0.10833299160003662,0.6212500333786011,0.7374999523162842,0.125,0,-0.03137251910041383,5.908944315846966,4.27666711807251,-1.204103558207674,4.268332958221436,-1.0952458804215033,4.170000076293944,-0.03137251910041383
5287,2004-09-14,3.893332958221436,3.9049999713897705,3.603332996368408,3.8333330154418954,14138400.0,-0.08392165688907394,6.239952164061402,-2.249959767545804,32.349462013280274,33.68411834753949,0.24655981794824955,0.37440937289411336,0.7588151819104465,0.942860038988488,40.88240535846853,0.6466670036315918,-0.2684878826830399,-0.33858375549316344,-0.7104124564714476,0.03324494548512025,-0.5244981059823055,-0.15266940500402137,0.416666984558105,41.0377142055132,-7.59680606211267,0.18591435048914193,9,0.06333351135253862,0.3050000667572017,0.9754170179367061,1.0916669368743892,0.4366669654846196,1,0.05308226874732602,-1.647043478992535,4.25,5.908944315846966,4.27666711807251,-1.204103558207674,4.268332958221436,0.05308226874732602
5288,2004-09-15,3.866667032241821,3.891666889190674,3.8033330440521236,3.891666889190674,2394000.0,-0.006849125483425533,6.0667480473407,-0.41666467984328986,32.235312055962936,35.71241912382513,0.26971292852254836,0.3701737917259105,0.7629905199144402,0.9557906426442515,42.36887395736644,0.08999991416931241,-0.24262395867148623,-0.3335830330848695,-0.7169756222195409,0.04980955604980153,-0.5252793276522048,-0.1418867385175342,0.44333291053772017,37.26423560784561,-16.019607832693936,0.19169629456733558,9,0.08999943733215376,0.33166599273681685,0.9624997377395634,1.1183328628540044,0.5550000667572026,2,0.0538791613775258,6.239952164061402,3.893332958221436,-1.647043478992535,4.25,5.908944315846966,4.27666711807251,0.0538791613775258
5289,2004-09-16,3.896667003631592,3.941667079925537,3.8416669368743896,3.8416669368743896,1313400.0,0.007758612556917566,-2.6363644245232716,-2.2000152588763355,46.27577357566636,37.82386761837384,0.2483209339619572,0.3084715682120276,0.7128564502865089,0.9131015939631082,43.63450474098056,0.10000014305114746,-0.20775092807249962,-0.27341641187667864,-0.6524217678872262,0.10558894413386932,-0.46291908988195285,-0.08391373387140488,0.39919960021972667,41.50951289754033,-16.55990777556309,0.18950267800527396,9,0.05999946594238281,0.3016660213470459,0.9212497472763062,1.0883328914642334,0.4850001335144043,3,0.05945236990698488,6.0667480473407,3.866667032241821,6.239952164061402,3.893332958221436,-1.647043478992535,4.25,0.05945236990698488
5290,2004-09-17,3.981667041778565,3.9866669178009033,3.896667003631592,3.933332920074463,1401600.0,0.02181352372880596,2.085682756365717,0.8788011461417499,46.190478785509114,39.354747948148464,0.1568197052121172,0.19736132178917787,0.6121634471237951,0.8174278609020411,44.34950662017174,0.08999991416931152,-0.17047612804091639,-0.1654163718223569,-0.5306061785079694,0.19977343486325516,-0.3480112751651627,0.017178531520449347,0.3003488899230953,53.537815420907656,-8.201152113453325,0.1825949033428061,9,-0.025000572204590288,0.21166586875915483,0.8308329582214351,1.0033328533172603,0.40999984741210893,4,0.046044261901057704,-2.6363644245232716,3.896667003631592,6.0667480473407,3.866667032241821,6.239952164061402,3.893332958221436,0.046044261901057704
5291,2004-09-20,3.953332901000977,3.998332977294922,3.9449999332427983,3.981667041778565,855000.0,-0.00711615021554679,-1.370353494680606,-0.5862140404877417,45.826738340886905,40.36614992144682,0.16691099667234832,0.19693819630908527,0.6221100973811846,0.8343361734622934,45.066158622189604,0.05333304405212358,-0.13398447653307066,-0.16908379793167105,-0.5152194449023315,0.17705184903898896,-0.3421516214170013,0.003984025553659176,0.3151093719940179,88.60757507167659,20.996441139591184,0.17306782348533006,9,0.003333568572997603,0.165000200271606,0.8316674232482906,1.0225005149841304,0.5350003242492671,0,0.10834762638799411,2.085682756365717,3.981667041778565,-2.6363644245232716,3.896667003631592,6.0667480473407,3.866667032241821,0.10834762638799411
5292,2004-09-21,4.073332786560059,4.076666831970215,3.9616670608520512,3.9616670608520512,1836000.0,0.03035410590610721,-1.0597147493381245,-3.9410309486545003,50.14489622784678,42.14506967224593,0.02264164943971103,0.052317579457288765,0.48452308559286195,0.7063929575301193,45.41325544291559,0.12333393096923784,-0.11589629758457143,-0.0317505478858946,-0.34862389548096306,0.2851227997091734,-0.19018722168342883,0.12668612591163964,0.18180730090240438,98.7802293175861,25.287740167799626,0.1584366737975341,9,-0.11666631698608398,-0.0016663074493408203,0.6616675853729248,0.8525006771087646,0.40166711807250977,1,0.07405906397711748,-1.370353494680606,3.953332901000977,2.085682756365717,3.981667041778565,-2.6363644245232716,3.896667003631592,0.07405906397711748
5293,2004-09-22,3.9616670608520512,4.065000057220459,3.9266669750213614,4.065000057220459,1659600.0,-0.027413847961661242,1.6774232251217265,-0.9253779144248011,48.05557619643475,42.82065907446742,0.11359307123784168,0.1371487456881222,0.5760281234603011,0.8103167902689896,45.55380217827798,0.14666581153869718,-0.10955544425838948,-0.12191628217697081,-0.4143235373030918,0.17049097294914972,-0.26811990974003086,0.024287345386089676,0.2804368847885308,51.063905338651104,-25.21716834049092,0.14620362756306032,9,-0.005000591278076616,0.10999941825866655,0.7508332729339595,0.9416663646697994,0.5133328437805171,2,0.0929742093912318,-1.0597147493381245,4.073332786560059,-1.370353494680606,3.953332901000977,2.085682756365717,3.981667041778565,0.0929742093912318
5294,2004-09-23,3.9466669559478764,4.005000114440918,3.9266669750213614,3.968333005905152,777600.0,-0.003786311336558601,-1.5405612304075031,0.20967213492997483,41.70473926250466,42.77075818837796,0.08735247332404539,0.12522819485459058,0.5719431657181651,0.8171430726282938,45.70194423386159,0.07833313941955655,-0.11307411198224493,-0.11574974060058585,-0.3808755841228728,0.14937610292170111,-0.2483126623617289,0.016813181160557633,0.2826615707072624,27.777777777778024,-44.91342807719694,0.13256292176114343,9,0.009999513626098189,0.12499952316284135,0.7658333778381343,0.9566664695739742,0.47666621208190874,3,0.12035475715408217,1.6774232251217265,3.9616670608520512,-1.0597147493381245,4.073332786560059,-1.370353494680606,3.953332901000977,0.12035475715408217
5295,2004-09-24,3.94333291053772,3.9666669368743896,3.866667032241821,3.940000057220459,1043400.0,-0.0008447749575453134,2.9999237074371123,-0.15382837775383346,38.59646040756583,42.375492985073066,0.04294690120505029,0.13288106904659847,0.5588225096753106,0.8127863760621961,44.11601482346066,0.0999999046325688,-0.10781159651258143,-0.11750043630599949,-0.3851902603255577,0.15018938771355828,-0.25134534831577815,0.016344475703779615,0.27347570551168365,36.507595909641886,-31.37722037070869,0.13384491200977894,9,-0.10333299636840865,0.1283335685729976,0.7387502193450923,0.9508335590362544,0.5266668796539302,4,0.11115831114256691,-1.5405612304075031,3.9466669559478764,1.6774232251217265,3.9616670608520512,-1.0597147493381245,4.073332786560059,0.11115831114256691
5296,2004-09-27,3.923332929611206,3.9583330154418954,3.900000095367432,3.9449999332427983,1046400.0,-0.005071846932595658,1.4137842584005138,-6.501037270190268,34.053167001205054,42.56479353928693,0.013115347957308288,0.14965913662247043,0.5614200455050469,0.8245818954976354,43.22529501818725,0.058332920074463335,-0.12170319154365128,-0.13058371543884295,-0.4052408619026231,0.14407343102493675,-0.2679122886707326,0.006744857793047121,0.28120617404457793,26.983786385832175,-35.7956082310846,0.13732857323188993,9,0.01666700839996338,0.1033334732055664,0.7083337306976318,0.9350004196166992,0.6183340549468994,0,0.11937145482728084,2.9999237074371123,3.94333291053772,-1.5405612304075031,3.9466669559478764,1.6774232251217265,3.9616670608520512,0.11937145482728084
5297,2004-09-28,3.923332929611206,3.9766669273376474,3.9049999713897705,3.933332920074463,808200.0,0.0,-2.0714909748583894,0.4615308435484841,36.73833999836447,43.065129977331544,0.01991236378780714,0.14792340480387356,0.544464750790695,0.8158417480945417,42.22089605257898,0.07166695594787686,-0.1390397815106601,-0.12466701269149816,-0.4054649391420284,0.15613091375903165,-0.2650659759167633,0.01573195053376697,0.2691820518988308,28.571085110756783,-32.27059882681408,0.1403989632252649,9,0.03583395481109619,0.1033334732055664,0.6858338117599487,0.9350004196166992,0.5733339786529541,1,0.1440102855851768,1.4137842584005138,3.923332929611206,2.9999237074371123,3.94333291053772,-1.5405612304075031,3.9466669559478764,0.1440102855851768
5298,2004-09-29,4.005000114440918,4.0416669845581055,3.9583330154418954,3.9583330154418954,1032000.0,0.020815767179311218,-2.571422732660348,-4.666714350427873,35.58399981622661,41.87715511517157,-0.04477753736077572,0.06444081090247433,0.4456894291223161,0.726299585052768,40.93519298585861,0.11833405494689941,-0.1550907374316135,-0.039749825000763295,-0.320979917480674,0.24148026747914741,-0.18036487124071865,0.10086522123919206,0.17573122736628655,79.04749708107465,21.837098602462135,0.14061504623995524,9,-0.0333331823348999,0.021666288375854492,0.6041666269302368,0.8533332347869873,0.5366668701171875,2,0.11735325262462837,-2.0714909748583894,3.923332929611206,1.4137842584005138,3.923332929611206,2.9999237074371123,3.94333291053772,0.11735325262462837
5299,2004-09-30,4.058332920074463,4.083333015441895,4.00333309173584,4.011666774749757,862800.0,0.013316555333229951,-1.5263062791748512,0.9999795643111129,38.60865809654031,41.03473059417503,-0.08131783366000622,0.015859020216661968,0.37814825836524246,0.666040503446661,39.28890535663378,0.07999992370605558,-0.12314199135237525,0.011082994937896551,-0.2696725847259893,0.2918385746017824,-0.12929479489404638,0.15146078476983948,0.11085045482396527,88.46145804791755,35.14911855867334,0.14037778983194285,9,-0.08333289623260498,-0.048332929611206055,0.5316668748855591,0.7833335399627686,0.4866671562194824,3,0.10266949330279695,-2.571422732660348,4.005000114440918,-2.0714909748583894,3.923332929611206,1.4137842584005138,3.923332929611206,0.10266949330279695
5300,2004-10-01,4.158332824707031,4.158332824707031,4.0349998474121085,4.0966668128967285,1030200.0,0.024640636094175772,3.000030930306316,1.3214293012895435,45.5573262980215,41.00479592274555,-0.17167584927432733,-0.08619753555526888,0.2651851630920543,0.5610093263368601,37.86970093893299,0.12333297729492276,-0.08417727461968472,0.1095829129219057,-0.17330910112556808,0.39247492696937947,-0.031863094101831635,0.2510289199456426,-0.554999828338623,100.0,45.34441714663406,0.14144600702373689,10,-0.14583289623260498,-0.20166635513305664,0.39416706562042236,0.6833336353302002,0.3083343505859375,4,0.06372754526723678,-1.5263062791748512,4.058332920074463,-2.571422732660348,4.005000114440918,-2.0714909748583894,3.923332929611206,0.06372754526723678
5301,2004-10-04,4.1649999618530265,4.226666927337647,4.099999904632568,4.158332824707031,1557600.0,0.0016033197502571817,-1.0540657573227077,0.10811688562744552,69.92666969324095,43.20277075223379,-0.162219613193467,-0.09926679624342949,0.24595606694523386,0.5490324846205406,36.61171098504947,0.126667022705079,-0.07147314598891175,0.11708339452743477,-0.16425392213424672,0.39842071118911626,-0.02358526380340642,0.2577520528582755,-0.5505669689178458,80.82893988818253,23.440751395940367,0.14066865833084083,10,-0.11833298206329257,-0.20833349227905185,0.14666652679443448,0.45916640758514493,0.4066672325134286,0,0.07322925117217238,3.000030930306316,4.158332824707031,-1.5263062791748512,4.058332920074463,-2.571422732660348,4.005000114440918,0.07322925117217238
5302,2004-10-05,4.125,4.168333053588866,4.0949997901916495,4.1649999618530265,1512600.0,-0.00960383246563834,2.142889256738926,-5.99957087684232,68.58508187695222,45.483826938957954,-0.1275311819194087,-0.07229308633068321,0.2697688485459082,0.581839525557438,36.10788517757811,0.0733332633972168,-0.06488634885012878,0.08300007581710833,-0.18572790286790664,0.35172805450212286,-0.05136391352539871,0.21736406515961582,-0.4860776496887209,62.11178578980912,2.0880794931539697,0.13436398934250732,10,-0.07833302021026611,-0.1683335304260254,0.18666648864746094,0.4991663694381714,0.6933331489562988,1,0.10101017807469215,-1.0540657573227077,4.1649999618530265,3.000030930306316,4.158332824707031,-1.5263062791748512,4.058332920074463,0.10101017807469215
5303,2004-10-06,4.1666669845581055,4.1666669845581055,4.133333206176759,4.133333206176759,1309200.0,0.010101087165601319,-1.0000000000000533,-0.8333452542736534,69.1037388916255,48.52816023108248,-0.1531681221428416,-0.12039531122199776,0.21131290338993924,0.5351979935599527,35.57683199742119,0.04166698455810547,-0.05370983158998133,0.12483371496200579,-0.143563960349816,0.3932313902738276,-0.009365122693905548,0.2590325526179167,-0.5042348511657715,73.1344143990261,10.323939663694723,0.13419883765591098,10,-0.12000000476837158,-0.21000051498413086,0.14499950408935547,0.4574993848800659,0.721665859222413,2,0.07919997564697456,2.142889256738926,4.125,-1.0540657573227077,4.1649999618530265,3.000030930306316,4.158332824707031,0.07919997564697456
5304,2004-10-07,4.156667232513429,4.196667194366455,4.143332958221436,4.184999942779541,1582800.0,-0.002399940307621473,1.0645292282702647,-0.849969959660111,63.85223706747862,51.334357637739465,-0.1232033136216959,-0.1256313987749218,0.20513592581913187,0.540300840248098,35.335721735163936,0.05333423614501864,-0.056925124929357196,0.12041724920272934,-0.13233122194170388,0.3731657203471621,-0.0059569863694868275,0.24679148477494595,-0.47166570736328195,63.47849883693482,-0.4840478371045478,0.12637423557221641,10,-0.09333372116088867,-0.200000762939454,0.15499925613403231,0.46749913692474276,0.8433327674865714,3,0.09262222124331032,-1.0000000000000533,4.1666669845581055,2.142889256738926,4.125,-1.0540657573227077,4.1649999618530265,0.09262222124331032
5305,2004-10-08,4.1666669845581055,4.2033329010009775,4.150000095367432,4.1666669845581055,2461200.0,0.002405713877324356,-2.1999256143965287,-0.0,67.39136857212392,55.03860225673045,-0.10973094019938046,-0.15209248406806175,0.17852719376086412,0.526796442416809,35.0604633240851,0.05333280563354581,-0.04796738543453838,0.13591700792312622,-0.0989588584947727,0.3707928743410247,0.0184790747141772,0.2533549411320757,-0.45999884332045893,54.430586036809224,-6.149552662941723,0.11743793320894934,10,-0.10083353519439697,-0.21000051498413086,0.12249946594238281,0.4574993848800659,0.8333330154418945,4,0.09079993508911621,1.0645292282702647,4.156667232513429,-1.0000000000000533,4.1666669845581055,2.142889256738926,4.125,0.09079993508911621
5306,2004-10-11,4.116666793823241,4.170000076293944,4.066667079925537,4.1666669845581055,1931400.0,-0.012000044860836612,2.647065753378632,-100.0,53.987790632873775,56.95520788278705,-0.032879979940194204,-0.11867813927755444,0.211639714516072,0.5719543956303301,35.3763405430271,0.10333299636840731,-0.029385511395097375,0.09258347749709994,-0.12285435552312052,0.30802131051731996,-0.015135439013009844,0.20030239400721017,-0.38919870114159494,36.58538287353065,-18.371109851064517,0.10771891651011002,10,-0.024166822433469903,-0.1600003242492667,0.17249965667724698,0.5074995756149301,0.8850002288818368,0,0.08502033295356282,-2.1999256143965287,4.1666669845581055,1.0645292282702647,4.156667232513429,-1.0000000000000533,4.1666669845581055,0.08502033295356282
5307,2004-10-12,4.099999904632568,4.131667137145996,4.079999923706056,4.116666793823241,1227000.0,-0.004048636925310656,1.2142660086441701,0.33333651223557115,65.4274078785314,60.27114211193202,0.012831951536385056,-0.09036761530724391,0.21023231803970432,0.5835797508289549,33.07285289244108,0.05166721343994052,-0.005741082919565876,0.06558324098587054,-0.14317047711868902,0.2743369590904301,-0.0387936180664088,0.16996010003815032,-0.352563858564682,24.390022644089875,-29.7758468936412,0.10437685905227968,10,0.015000104904174805,-0.14333343505859375,0.18916654586791992,0.524166464805603,0.9266672134399414,1,0.11504080505000802,2.647065753378632,4.116666793823241,-2.1999256143965287,4.1666669845581055,1.0645292282702647,4.156667232513429,0.11504080505000802
5308,2004-10-13,4.074999809265137,4.123332977294922,4.058332920074463,4.110000133514403,1068600.0,-0.006097584377790843,1.1081323507806036,2.0999914170458056,63.99990636679772,63.0923919197384,0.054541320877969035,-0.0516053235784959,0.21751584220197273,0.6037409354613663,30.70188770359723,0.06500005722045898,0.025938680777684908,0.03016650676727295,-0.16359567572482447,0.22392868925937082,-0.06671458447877576,0.12704759801332166,-0.3083945279464597,11.494407850384853,-44.1087778862355,0.0968810912460489,10,0.05583357810974121,-0.11833333969116211,0.20583343505859375,0.5491665601730347,1.0,2,0.18241309803280958,1.2142660086441701,4.099999904632568,2.647065753378632,4.116666793823241,-2.1999256143965287,4.1666669845581055,0.18241309803280958
5309,2004-10-14,4.12833309173584,4.2916669845581055,4.12833309173584,4.158332824707031,2133600.0,0.013087922691294773,-9.88902311091331,0.857127287094203,68.19671808216012,65.6078798957538,0.013613376546686595,-0.0913778663300624,0.1458607561603671,0.5449515490613752,28.238728887119663,0.21666717529296875,0.05679897138328727,0.07191648483276403,-0.11199909926045848,0.25583206892598653,-0.020041307213847226,0.16387427687937528,-0.34332534457640396,29.999979564185825,-26.86124751000565,0.09195779204661134,10,0.046666860580444336,-0.17166662216186523,0.11166667938232422,0.49583327770233154,0.8733339309692383,3,0.18409361239916855,1.1081323507806036,4.074999809265137,1.2142660086441701,4.099999904632568,2.647065753378632,4.116666793823241,0.18409361239916855
5310,2004-10-15,4.1649999618530265,4.255000114440918,4.136666774749757,4.136666774749757,1791600.0,0.008881761549373701,-7.352984735522769,-0.9444479766029227,73.01587229503197,65.95112462928613,-0.024594699050478397,-0.11974505701833049,0.09349944540754063,0.502374331890822,26.047401121821622,0.12666702270507812,0.08575601565928181,0.09941670894622678,-0.08706922920033033,0.28590264709278346,0.006173739872948225,0.19265967801950534,-0.3495926604496704,45.71430323069748,-14.309632436342248,0.0932429690732784,10,0.009999990463257724,-0.20833349227905185,0.09708333015441983,0.45916640758514493,0.8650002479553232,4,0.20048020307195347,-9.88902311091331,4.12833309173584,1.1081323507806036,4.074999809265137,1.2142660086441701,4.099999904632568,0.20048020307195347
5311,2004-10-18,4.381667137145996,4.433332920074463,4.12833309173584,4.150000095367432,2671800.0,0.05202093091894611,-1.218172108080365,8.176526027028904,80.89888037762879,67.31932446269464,-0.23165669728852567,-0.3190342153948915,-0.134787501562335,0.2790540419694274,24.289186602274,0.30499982833862305,0.11535271175912687,0.2946671724319456,0.06833432771891967,0.5210000171449716,0.18150075007543265,0.4078335947884586,-0.5376842547533549,86.22245788574219,21.302065018349055,0.11316642235651306,10,-0.1358342170715332,-0.36333417892456055,-0.11666709184646606,0.2424992322921753,0.6516656875610352,0,0.14111817340300203,-7.352984735522769,4.1649999618530265,-9.88902311091331,4.12833309173584,1.1081323507806036,4.074999809265137,0.14111817340300203
5312,2004-10-19,4.375,4.4650001525878915,4.364999771118163,4.364999771118163,1482000.0,-0.0015215982723733035,-18.99961853900119,0.04316638571055523,77.74993848812406,68.28001330675004,-0.2076324790223385,-0.30420488988916716,-0.14043331126589909,0.2793077119453571,23.203318286405562,0.10000038146972834,0.13119435712408745,0.27291667461395264,0.012741342228766328,0.5330920069991394,0.14282900842135948,0.4030043408065458,-0.4838691145928129,77.86884573127745,14.126730853084013,0.13008766619259338,10,-0.11333346366882324,-0.3408334255218506,-0.11833351850509644,0.2491663694381714,0.6583328247070312,1,0.14323817661830351,-1.218172108080365,4.381667137145996,-7.352984735522769,4.1649999618530265,-9.88902311091331,4.12833309173584,0.14323817661830351
5313,2004-10-20,4.329999923706056,4.393332958221436,4.321667194366455,4.375,1072800.0,-0.010285731724330116,-1.3243376996953629,-4.499904634750608,70.63287820261655,69.03341787732091,-0.1531304190947278,-0.24263542378706493,-0.1108333389156746,0.31847232984624885,21.77953768740271,0.07166576385498136,0.12359483472708455,0.20949995517730802,-0.06077437351561965,0.4797742838702357,0.07436279083084418,0.34463711952377185,-0.38148211158079803,59.90096906416342,-0.6848075284941615,0.13513716434646394,10,-0.06833338737487882,-0.19583332538604825,-0.2525001764297494,0.13416647911071689,0.6783332824707022,2,0.16089311931677241,-18.99961853900119,4.375,-1.218172108080365,4.381667137145996,-7.352984735522769,4.1649999618530265,0.16089311931677241
5314,2004-10-21,4.421667098999023,4.445000171661377,4.300000190734863,4.333333015441895,874800.0,0.02117024870857498,1.1481442235691377,-1.9629763065316173,70.25640536579155,69.35175529883955,-0.22714049971378358,-0.31293660629557074,-0.21860366325812564,0.22133706125733266,20.39492805232409,0.14499998092651367,0.12252726932477831,0.2774171233177185,-0.011384931632801631,0.5662191782682386,0.133016095842458,0.4218181507929786,-0.4215010528275025,87.12881103390427,30.226251847419093,0.14440102747526015,10,-0.16000056266784668,-0.2683335542678833,-0.3441673517227173,-0.0366671085357666,0.7199997901916504,3,0.14775710057729463,-1.3243376996953629,4.329999923706056,-18.99961853900119,4.375,-1.218172108080365,4.381667137145996,0.14775710057729463
5315,2004-10-22,4.381667137145996,4.449999809265137,4.363333225250243,4.4166669845581055,796800.0,-0.009046353096569093,-1.4185684440245028,-0.396221322537116,65.85365002672623,70.6701841203787,-0.17146711841592932,-0.25129817901694196,-0.19018440980414297,0.25560741358274264,18.695851974728626,0.08666658401489347,0.11732272678350153,0.215500450134277,-0.07562219530414094,0.5066230955726945,0.06993912741506847,0.3610617728534855,-0.33501768033283774,75.24764815690831,20.488775835465688,0.1455613227192088,10,-0.12000060081481934,-0.21583354473114014,-0.30416738986968994,-0.019167184829711914,0.6266660690307617,4,0.14149862738384988,1.1481442235691377,4.421667098999023,-1.3243376996953629,4.329999923706056,-18.99961853900119,4.375,0.14149862738384988
5316,2004-10-25,4.391666889190674,4.441667079925537,4.363333225250243,4.381667137145996,708600.0,0.0022821797575411917,-2.3570997966668834,-0.285708446866485,70.40812528327346,71.22359716535004,-0.1546152622019017,-0.23654006829549878,-0.2087173629421848,0.24019738223682463,16.904955714641893,0.07833385467529386,0.1196472852477628,0.20208350419998133,-0.08205476730224337,0.4862217757022065,0.06001436844886854,0.34415263995109413,-0.30318236280004207,55.55558766580903,1.6554767298226807,0.14206913575111252,10,-0.13000035285949707,-0.22583329677581787,-0.31666719913482666,-0.04000043869018555,0.6400003433227539,0,0.1453510333829786,-1.4185684440245028,4.381667137145996,1.1481442235691377,4.421667098999023,-1.3243376996953629,4.329999923706056,0.1453510333829786
5317,2004-10-26,4.488333225250244,4.491666793823242,4.375,4.391666889190674,441000.0,0.022011308803383534,1.2580639207036262,9.666873301225502,72.70581661881485,72.19092052668528,-0.21277963846736192,-0.30430981225456577,-0.3120561618954598,0.13854811310947923,15.322544129162008,0.11666679382324219,0.12219601414863845,0.2704998254776001,-0.014526504862903522,0.5555261558181037,0.1279866603073483,0.4130129906478519,-0.36219713623988614,98.26074625454653,44.86064812756092,0.14251316517025184,10,-0.17833328247070312,-0.3091663122177124,-0.45083343982696533,-0.17333316802978516,0.5399999618530282,1,0.12142583273246177,-2.3570997966668834,4.391666889190674,-1.4185684440245028,4.381667137145996,1.1481442235691377,4.421667098999023,0.12142583273246177
5318,2004-10-27,4.474999904632568,4.498332977294922,4.40500020980835,4.4633331298828125,738000.0,-0.0029706619247131805,2.2000032697636778,0.12069118604605276,72.36525076450143,72.65409082472321,-0.1528088151522482,-0.2676842062912588,-0.3056878102524969,0.14677038032977663,14.320632893216157,0.09333276748657227,0.14035481944079997,0.23366651535034144,-0.05495330613325411,0.522286336833937,0.08935660460854411,0.3779764260921388,-0.3050001310446646,88.23539311525386,34.618472059501485,0.14430991074179766,10,-0.1616668701171875,-0.2924998998641968,-0.46083343029022217,-0.15999984741210938,0.5149998664855957,2,0.12476713563646569,1.2580639207036262,4.488333225250244,-2.3570997966668834,4.391666889190674,-1.4185684440245028,4.381667137145996,0.12476713563646569
5319,2004-10-28,4.474999904632568,4.536666870117188,4.458333015441895,4.474999904632568,767400.0,0.0,-3.69996852916799,0.0,71.97141701863065,72.53804023845639,-0.11003400519572715,-0.2475605979395583,-0.31279638179946545,0.13998412278735195,13.753004032440536,0.07833385467529297,0.15616546255192443,0.21283316612243652,-0.08028508064479123,0.5059514128896643,0.06627404273882309,0.35939228950604996,-0.25903348252568215,64.42296847103343,10.458332242034842,0.14655912338361382,10,-0.1424999237060547,-0.27333295345306396,-0.46083343029022217,-0.15999984741210938,0.4983329772949219,3,0.1191806285832715,2.2000032697636778,4.474999904632568,1.2580639207036262,4.488333225250244,-2.3570997966668834,4.391666889190674,0.1191806285832715
5320,2004-10-29,4.423333168029785,4.488333225250244,4.4166669845581055,4.458333015441895,616200.0,-0.011545639710360045,-1.965568271507498,-100.0,71.80088135593235,71.52715145826791,-0.019968991724685026,-0.18448121457599775,-0.2671046200084284,0.18329772614556283,13.67124085477851,0.07166624069213867,0.17577284769736146,0.14791641235351527,-0.14936737322337024,0.4452001979304008,-0.0007254804349274835,0.296558305141958,-0.15605467424125052,34.61528938920036,-20.65759201926634,0.14864189278844284,10,-0.004999637603759766,-0.22166621685028076,-0.40916669368743896,-0.10833311080932617,0.4766669273376465,4,0.16239647656494394,-3.69996852916799,4.474999904632568,2.2000032697636778,4.474999904632568,1.2580639207036262,4.488333225250244,0.16239647656494394
5321,2004-11-01,4.46999979019165,4.46999979019165,4.383333206176759,4.406667232513428,709800.0,0.01055010336981943,1.7368730141998545,-1.8095095367846952,75.22722336879701,71.24684977834268,-0.05899152055984391,-0.21831980273260676,-0.3194883310873369,0.13109911114200568,14.032018353593498,0.08666658401489169,0.19161788562185755,0.17933304309844988,-0.12530246913545984,0.4839685553323596,0.027015286981495024,0.33165079921540475,-0.1596191561905309,58.76268286927764,-0.3994601632378618,0.15231775611695478,11,-0.051666259765625,-0.25166630744933993,-0.5141665935516357,-0.16416668891906738,0.4266672134399414,0,0.12043253719303348,-1.965568271507498,4.423333168029785,-3.69996852916799,4.474999904632568,2.2000032697636778,4.474999904632568,0.12043253719303348
5322,2004-11-02,4.5416669845581055,4.566667079925537,4.433332920074463,4.478332996368408,699000.0,0.016032930141006263,1.3529382065727305,1.0000225872999142,79.91449960936121,72.27814104575876,-0.11681511993267168,-0.27106865927587975,-0.3952980168511466,0.053887925420134763,14.617449557763473,0.13333415985107422,0.20543435416274747,0.23016688823699916,-0.0836176026935389,0.5439513791675377,0.07327464277172968,0.38705913370226863,-0.19508055277841496,86.36362454126227,20.29724698627639,0.15689224546526917,11,-0.10833334922790527,-0.30583345890045166,-0.5583338141441345,-0.265000581741333,0.3666658401489258,1,0.10788995530085055,1.7368730141998545,4.46999979019165,-1.965568271507498,4.423333168029785,-3.69996852916799,4.474999904632568,0.10788995530085055
5323,2004-11-03,4.49666690826416,4.583333015441895,4.480000019073486,4.566667079925537,486600.0,-0.00990827298587671,1.0000184584431053,-1.1052544401864164,73.86606735685345,72.67921460032119,-0.05105619519403337,-0.2108906777298163,-0.35413534292124815,0.09411715419460442,15.272847560826309,0.10333299636840909,0.1896844084894358,0.1686668157577511,-0.14774513343289453,0.48507876494839675,0.010460841162427847,0.32687279035307437,-0.11333370208740146,56.6669050854727,-13.384888751615769,0.15820597459532287,11,-0.02333378791809082,-0.22583389282226474,-0.5037502646446228,-0.2650003433227539,0.4200000762939453,2,0.11823563757012856,1.3529382065727305,4.5416669845581055,1.7368730141998545,4.46999979019165,-1.965568271507498,4.423333168029785,0.11823563757012856
5324,2004-11-04,4.5416669845581055,4.566667079925537,4.406667232513428,4.4633331298828125,1433400.0,0.010007429327540951,1.493490280007134,-1.119052322531863,74.14527119139356,73.60050584083976,-0.08632186565073674,-0.23775866708183102,-0.4018305365314552,0.04389416610399799,15.954123645956725,0.15999984741210938,0.18103912030503277,0.19441690444946325,-0.12493798111876586,0.5137717900176924,0.03473946166534869,0.3540943472335778,0.04166603088378995,79.16696469017431,5.787274517851785,0.15967744278411466,11,-0.06833386421203613,-0.24833393096923828,-0.5425003170967102,-0.3100004196166992,0.35833311080932617,3,0.09871546903029493,1.0000184584431053,4.49666690826416,1.3529382065727305,4.5416669845581055,1.7368730141998545,4.46999979019165,0.09871546903029493
5325,2004-11-05,4.545000076293945,4.641666889190674,4.518332958221436,4.550000190734863,1525800.0,0.0007338917069816819,-3.2285181794403286,-0.06383082336040127,64.41170728751894,72.93423717464482,-0.07157673233717965,-0.22271334836337164,-0.39514160402785237,0.035118235177680646,16.914108786795747,0.1233339309692374,0.18263204688119572,0.1788333415985104,-0.1403032696793085,0.4979699528763293,0.019265035959601384,0.3384016472374194,-0.13833284378051758,62.580639207036135,-8.795536966457753,0.15956830563890942,11,-0.0366666316986084,-0.2066667079925537,-0.5525000691413879,-0.31333351135253906,0.35500001907348633,4,0.09424263992154058,1.493490280007134,4.5416669845581055,1.0000184584431053,4.49666690826416,1.3529382065727305,4.5416669845581055,0.09424263992154058
5326,2004-11-08,4.466667175292969,4.533332824707031,4.426667213439941,4.519999980926514,1220400.0,-0.01723496142707448,1.6666905089736483,10.666316994087355,57.18019664117396,71.20916828824028,0.02068949084729077,-0.12312767643873102,-0.3102842473811718,0.10688547047146102,16.978178154744132,0.1183328628540039,0.1765567718155001,0.08300042152404785,-0.2162983884472478,0.3822992314953435,-0.06664898346159998,0.23264982650969568,-0.059999942779541016,25.531927845301627,-43.163116875516266,0.1496494049856479,11,0.04583287239074707,-0.11666727066040039,-0.4820839762687683,-0.2350006103515625,0.44333267211913974,0,0.09701482180526266,-3.2285181794403286,4.545000076293945,1.493490280007134,4.5416669845581055,1.0000184584431053,4.49666690826416,0.09701482180526266
5327,2004-11-09,4.571667194366455,4.571667194366455,4.456666946411133,4.491666793823242,870000.0,0.02350746427991912,1.874991804402377,-1.5000223519629494,67.30314760353451,70.64671238146617,-0.07961929670370704,-0.2013005557111036,-0.40676042346478614,-0.004854823166370537,17.140878883347447,0.11500024795532227,0.1794002309182563,0.16441707611083967,-0.1143991155938302,0.44323326781550954,0.025008980258504288,0.30382517196317504,-0.1602999687194826,70.21285230201083,0.38866883116405404,0.13940809585233505,11,-0.05916714668273926,-0.22166728973388672,-0.5700004696846008,-0.34000062942504883,0.32666587829589844,1,0.07108999746648781,1.6666905089736483,4.466667175292969,-3.2285181794403286,4.545000076293945,1.493490280007134,4.5416669845581055,0.07108999746648781
5328,2004-11-10,4.818333148956299,4.880000114440918,4.758333206176758,4.800000190734863,4025400.0,0.053955361163166904,-1.3934412389604665,0.22916083040775334,73.24218651774424,70.78790899247879,-0.30448124036885105,-0.4104673853689649,-0.6427739149942457,-0.25678868286999634,17.73780913954679,0.3083329200744629,0.1856893944183362,0.37391636371612513,0.08364262931129485,0.6641900981209554,0.22877949651370955,0.5190532309185407,-0.40235993003845216,86.97175543065993,18.537720470196447,0.1451368672024153,11,-0.18666648864746094,-0.3491666316986084,-0.8166664242744446,-0.5866665840148926,0.10833406448364258,2,0.018678591323687765,1.874991804402377,4.571667194366455,1.6666905089736483,4.466667175292969,-3.2285181794403286,4.545000076293945,0.018678591323687765
5329,2004-11-11,4.8883328437805185,4.903333187103272,4.8400001525878915,4.843332767486572,1312800.0,0.014527782255858046,-1.4516658975543066,2.454599838739092,78.67924151448788,71.5521712323183,-0.3460775491042014,-0.4433407647912313,-0.6991000987085068,-0.3317559463958135,19.611190882717732,0.08500003814697354,0.18439157981719667,0.4059160709381109,0.09185872492406677,0.719973416952155,0.24888739793108883,0.5629447439451329,-0.4537985490417489,96.85307025222055,28.071347285133825,0.15702867300702217,11,-0.24499964714050293,-0.4074997901916513,-0.8866661190986642,-0.6566662788391122,-0.013332843780518466,3,0.005796278952984402,-1.3934412389604665,4.818333148956299,1.874991804402377,4.571667194366455,1.6666905089736483,4.466667175292969,0.005796278952984402
5330,2004-11-12,5.0,5.025000095367432,4.87166690826416,4.87166690826416,1928400.0,0.022843607378649988,-1.3896126093321541,2.8518416479463684,80.87987905269563,72.18024408608481,-0.4105118407361852,-0.5156837390830207,-0.7993827903704753,-0.4489094671411582,21.756330148902638,0.15333318710327148,0.1883556304770151,0.47583322525024396,0.12019301950364802,0.8314734309968399,0.298013122376946,0.6536533281235419,-0.5373377717193604,95.82170792838672,24.319084523626472,0.17782010287329816,11,-0.2841663360595703,-0.45833349227905273,-0.9900000095367432,-0.7683334350585938,-0.17833280563354492,4,-0.019999980926513672,-1.4516658975543066,4.8883328437805185,-1.3934412389604665,4.818333148956299,1.874991804402377,4.571667194366455,-0.019999980926513672
5331,2004-11-15,5.0,5.033332824707031,4.988333225250244,5.0,1786800.0,0.0,-2.857072791923816,0.0,78.79927148546219,72.05632985009603,-0.36590376643642664,-0.4922210476515545,-0.7894829723400933,-0.4544249127238249,22.751870211196472,0.04499959945678711,0.1947693548189946,0.4449165821075436,0.037673185132959475,0.8521599790821277,0.24129488362025153,0.6485382805948356,-0.49235074235241694,94.21973347798333,25.023592872277092,0.20362169848729203,11,-0.2799999713897705,-0.45416712760925293,-0.9887500405311584,-0.7683334350585938,-0.05833292007446289,0,-0.019999980926513672,-1.3896126093321541,5.0,-1.4516658975543066,4.8883328437805185,-1.3934412389604665,4.818333148956299,-0.019999980926513672
5332,2004-11-16,5.001667022705078,5.005000114440918,4.974999904632568,5.0,2447400.0,0.0003334045410157138,6.2001602197299155,100.0,80.03805269830944,72.7421059991467,-0.3301796930383354,-0.4685556539088882,-0.7830146772864373,-0.4613609561783125,23.55933165846386,0.03000020980834961,0.2075504457609858,0.41525025367736834,-0.02845316234982942,0.8589536697045661,0.19339854566376946,0.6371019616909672,-0.44144940835155033,88.48514693540668,20.80104883754035,0.2218517080135987,11,-0.28166699409484863,-0.45583415031433105,-0.9770838022232056,-0.7700004577636719,-0.07666683197021484,1,-0.018327324645332488,-2.857072791923816,5.0,-1.3896126093321541,5.0,-1.4516658975543066,4.8883328437805185,-0.018327324645332488
5333,2004-11-17,5.02666711807251,5.048333168029785,5.0,5.00333309173584,1126800.0,0.004998352600031897,-2.2221886672494637,13.997425629290618,80.59152841032888,73.45835680125063,-0.3040691428445612,-0.4623943119265146,-0.7970571223867413,-0.49254943808066187,24.86398056132424,0.048333168029785156,0.21615299361914975,0.4054169893264774,-0.062264625023900066,0.8730986036768549,0.17157618215128867,0.6392577965016661,-0.41913798268363145,89.60028015179462,20.615376617365186,0.23384080717518854,11,-0.2891669273376465,-0.47333407402038574,-0.9908338785171509,-0.7950005531311035,-0.18166732788085938,2,-0.025530643345916704,6.2001602197299155,5.001667022705078,-2.857072791923816,5.0,-1.3896126093321541,5.0,-0.025530643345916704
5334,2004-11-18,5.074999809265137,5.113333225250244,5.010000228881836,5.010000228881836,1075200.0,0.00961525600508839,-2.1794973370306794,2.785613569020129,86.27090034714482,75.88715603009794,-0.30038088313249656,-0.48409093238032685,-0.8368146578955393,-0.5481030423692799,25.99561646198858,0.1033329963684082,0.2168300282050053,0.4210830450057985,-0.07810833148001617,0.9202744214916132,0.17148735676289117,0.6706787332487059,-0.4145741899593496,84.13787388197967,10.35908350797483,0.2495956882429075,11,-0.30499958992004395,-0.4541666507720947,-1.0312498807907104,-0.8433332443237305,-0.14333295822143555,3,-0.02922809879803212,-2.2221886672494637,5.02666711807251,6.2001602197299155,5.001667022705078,-2.857072791923816,5.0,-0.02922809879803212
5335,2004-11-19,5.001667022705078,5.068333148956299,5.001667022705078,5.066667079925537,1014000.0,-0.014449810702687915,-1.0512636173568572,-1.0000073360036386,78.7388078436467,78.28255727481714,-0.17372683077191375,-0.3814867571163152,-0.7558507238921113,-0.48432712967972513,27.124929214914367,0.0733327865600586,0.22756889745399977,0.3167502641677853,-0.1882255109845108,0.8217260393200814,0.06426237659163725,0.5692381517439333,-0.2778343385670672,19.277436523201864,-54.07093198550803,0.252487887576148,11,-0.21666693687438965,-0.38083386421203613,-0.9358338117599487,-0.7700004577636719,-0.07499980926513672,4,-0.025324961083989184,-2.1794973370306794,5.074999809265137,-2.2221886672494637,5.02666711807251,6.2001602197299155,5.001667022705078,-0.025324961083989184
5336,2004-11-22,5.03000020980835,5.061666965484619,5.001667022705078,5.00333309173584,1019400.0,0.005664748767691519,-3.0000953697963855,-0.4102629938011224,77.69381579623415,79.43707596289488,-0.1271152826211548,-0.3789759044505594,-0.775206499264911,-0.519914051520761,28.315271432283033,0.059999942779541016,0.23781606504389963,0.31316678524017316,-0.1944522524226997,0.820785822903046,0.05935726640873629,0.56697630407161,-0.2516374499146261,39.759260408264566,-30.623243041846507,0.25380951883143665,11,-0.09416699409484863,-0.4091670513153076,-0.9641669988632202,-0.7983336448669434,0.0033326148986816406,0,-0.04141809279364472,-1.0512636173568572,5.001667022705078,-2.1794973370306794,5.074999809265137,-2.2221886672494637,5.02666711807251,-0.04141809279364472
5337,2004-11-23,5.033332824707031,5.0416669845581055,4.991666793823242,5.038332939147949,477600.0,0.000662547665938984,7.570331017572538,-0.18750111756817167,81.94450278780337,80.40399999290145,-0.06489854395543837,-0.3577258236668772,-0.7578396784229593,-0.5299692133709826,29.192392329993844,0.05000019073486328,0.26419772655320983,0.2892494201660156,-0.2251893575671362,0.8036881978991675,0.032030031299440154,0.5464688090325911,-0.20807419966339502,34.246118995269505,-36.30689043077175,0.25721938886657575,11,-0.05666613578796387,-0.32666611671447754,-0.901249885559082,-0.801666259765625,-0.04333305358886719,1,-0.018211739214131883,-3.0000953697963855,5.03000020980835,-1.0512636173568572,5.001667022705078,-2.1794973370306794,5.074999809265137,-0.018211739214131883
5338,2004-11-24,5.033332824707031,5.058332920074463,5.006667137145996,5.036666870117188,852600.0,0.0,1.2142725767886702,0.6667938203320487,80.92248819898875,80.65324962451265,-0.0348594427630875,-0.33070778340822393,-0.7358538111401582,-0.5358818185081322,30.099217335296274,0.0516657829284668,0.3051066956917676,0.26133277416229284,-0.2522197611158674,0.7748853094404531,0.004556506523212711,0.518109041801373,-0.1677437556344703,34.246118995269505,-33.76249338789052,0.25677626763907996,11,-0.0408327579498291,-0.32666611671447754,-0.8854162693023682,-0.8349997997283936,-0.1466660499572754,2,-0.02152304203695765,7.570331017572538,5.033332824707031,-3.0000953697963855,5.03000020980835,-1.0512636173568572,5.001667022705078,-0.02152304203695765
5339,2004-11-26,5.008333206176758,5.0416669845581055,5.00333309173584,5.0416669845581055,264600.0,-0.004966812130435372,1.300002860984751,9.997997711667818,78.36743607050519,80.37408929315816,0.01000439135208886,-0.2779543681794596,-0.6896726588331932,-0.5157760442904351,30.78340225778139,0.038333892822265625,0.33265940994271936,0.20966649055480957,-0.29424850521809454,0.7135814863277137,-0.04229100733164248,0.4616239884412616,-0.10805995523932133,21.738887057550333,-45.016609977542515,0.25195749788645205,11,0.03583335876464844,-0.3016664981842041,-0.8104166388511658,-0.8100001811981201,-0.23166608810424805,4,-0.03261233014282461,1.2142725767886702,5.033332824707031,7.570331017572538,5.033332824707031,-3.0000953697963855,5.03000020980835,-0.03261233014282461
5340,2004-11-29,5.141666889190674,5.164999961853027,4.9816670417785645,5.016666889190674,598200.0,0.02662236666871043,1.1359240021110524,-3.7499499327668584,88.71900801580733,81.47628224097429,-0.11300413084969829,-0.37388211923269843,-0.8025789662061928,-0.6513618700094046,32.1652622722199,0.1833329200744629,0.33817544285211554,0.30708348751068115,-0.18648412945467108,0.8006511044760334,0.06029967902800504,0.5538672959933573,-0.2115652418494447,87.27284076810837,14.670694961974206,0.2467838084826761,11,-0.07166695594787598,-0.3775002956390381,-0.9341668486595154,-0.9433338642120361,-0.5216670036315918,0,-0.040842793333900285,1.300002860984751,5.008333206176758,1.2142725767886702,5.033332824707031,7.570331017572538,5.033332824707031,-0.040842793333900285
5341,2004-11-30,5.008333206176758,5.141666889190674,4.991666793823242,5.141666889190674,1044000.0,-0.025931995574085764,1.2499955296633658,-1.0666694641113281,74.25927171984384,80.83419546558922,0.024178561416019484,-0.20885824248718965,-0.6490326545679324,-0.5220897707414007,33.98565274200559,0.15000009536743164,0.3295835237195739,0.14683313369750994,-0.3210670706676515,0.6147333380626714,-0.08711696848507078,0.38078323588009066,-0.04064782851364068,14.545213367769724,-55.948405214282865,0.23395010218258078,11,0.06500029563903809,-0.24416661262512207,-0.7945831418037415,-0.8100001811981201,-0.32666635513305664,1,-0.016306022258283037,1.1359240021110524,5.141666889190674,1.300002860984751,5.008333206176758,1.2142725767886702,5.033332824707031,-0.016306022258283037
5342,2004-12-01,5.031667232513428,5.063333034515381,5.0,5.010000228881836,1349400.0,0.004659040318621743,-2.039927674719339,-0.16250210105821808,65.76361171244307,79.18664916582412,0.006199538176415942,-0.20406287371496035,-0.655334715081878,-0.5494973837699071,35.220476862390875,0.06333303451538086,0.30680356585054724,0.14566714763641375,-0.3026229374855651,0.5939572327583926,-0.07847789492457569,0.3698121901974032,-0.05000019073486328,27.2728927868247,-39.437052025211244,0.2241450425609895,12,0.041666269302368164,-0.26166725158691406,-0.8179171681404114,-0.838334321975708,-0.36500024795532227,2,0.0003310219290419969,1.2499955296633658,5.008333206176758,1.1359240021110524,5.141666889190674,1.300002860984751,5.008333206176758,0.0003310219290419969
5343,2004-12-02,5.028333187103272,5.070000171661377,5.0,5.0233330726623535,743400.0,-0.0006626124614544926,-1.7097054046072062,0.2307709236559313,61.47542649523479,76.43159651561191,0.010945841049289307,-0.16744020564432294,-0.6310564126536882,-0.5507500608181823,36.42276037559075,0.07000017166137695,0.28932090830217483,0.11574978828430282,-0.2969751589840408,0.5284747355526465,-0.09061268534986855,0.3221122619184742,0.13666677474975497,25.454318463783753,-35.89600341137823,0.20636247363417168,12,0.045000314712523526,-0.2541666030883798,-0.783749759197236,-0.9100000858306894,-0.41833305358886896,3,-0.007623483679129794,-2.039927674719339,5.031667232513428,1.2499955296633658,5.008333206176758,1.1359240021110524,5.141666889190674,-0.007623483679129794
5344,2004-12-03,4.989999771118164,5.053332805633545,4.983333110809326,5.028333187103272,539400.0,-0.007623483679129794,-1.7096619382942788,-7.666507724583977,49.06830201017884,73.1348736452266,0.04017930354675503,-0.09886555004666686,-0.5713087798862775,-0.5164478843078228,38.40065762601061,0.06999969482421875,0.26927693762380933,0.05499973297119176,-0.3198653329758363,0.4298647989182198,-0.13243280000232183,0.24243226594470535,0.1717001914978029,4.545135339695222,-50.27834793784909,0.18743253297351398,12,0.08333373069763184,-0.21583318710327148,-0.7420832514762878,-0.9183332920074463,-0.5066666603088379,4,-0.02070801625412766,-1.7097054046072062,5.028333187103272,-2.039927674719339,5.031667232513428,1.2499955296633658,5.008333206176758,-0.02070801625412766
5345,2004-12-06,4.97333288192749,5.006667137145996,4.943333148956299,4.97333288192749,496200.0,-0.0033400581072450253,-1.1111517309342913,-0.0,47.590322511148926,69.7900410579949,0.05856282984628258,-0.05108274540830049,-0.532872347167924,-0.50243320190022,39.76407351197659,0.06333398818969727,0.24453243387057544,0.016916203498840154,-0.3100101912328821,0.3438425982305624,-0.1465469938670214,0.18037940086470172,0.18123240661621143,15.125884751500232,-33.28022847490263,0.16346319736586135,12,0.08083367347717285,-0.19916629791259766,-0.7062494158744812,-0.9016664028167725,-0.5333328247070312,0,-0.03954405798365934,-1.7096619382942788,4.989999771118164,-1.7097054046072062,5.028333187103272,-2.039927674719339,5.031667232513428,-0.03954405798365934
5346,2004-12-07,4.900000095367432,4.980000019073486,4.900000095367432,4.966667175292969,792000.0,-0.014745199708336654,-1.3999828339687148,-100.0,41.866639607726746,65.33694514909749,0.12462107112209253,0.059425578572465554,-0.4375285518311127,-0.43239224432677226,41.89783780331092,0.07999992370605469,0.20660102710657924,-0.07808322906494158,-0.31277160251723757,0.1566051443873544,-0.19542741579108913,0.039260957661205964,0.2418912648010263,0.0,-41.546203647405115,0.11734418672614785,12,0.13249993324279785,-0.12583351135253906,-0.5899998545646667,-0.8283336162567139,-0.4633331298828125,1,-0.05714289884873025,-1.1111517309342913,4.97333288192749,-1.7096619382942788,4.989999771118164,-1.7097054046072062,5.028333187103272,-0.05714289884873025
5347,2004-12-08,4.896667003631592,4.966667175292969,4.849999904632568,4.925000190734863,958800.0,-0.0006802227899935787,1.0895538958848423,0.4249951720537011,39.226495321193724,60.70405705156472,0.11904865261964392,0.0931300748931907,-0.4117693628165142,-0.43200460240060856,43.648110252280794,0.11666727066040039,0.1798176452154765,-0.09766631126403791,-0.24115429552083345,0.045821672992757634,-0.16941030339243568,-0.025922319135640137,0.22587305535278368,21.212291980042224,-13.66651854392596,0.07174399212839756,12,0.11083292961120605,-0.11083340644836426,-0.5783334970474243,-0.825000524520874,-0.4716668128967285,2,-0.04390744815370062,-1.3999828339687148,4.900000095367432,-1.1111517309342913,4.97333288192749,-1.7096619382942788,4.989999771118164,-0.04390744815370062
5348,2004-12-09,4.908332824707031,4.9166669845581055,4.84833288192749,4.894999980926514,664200.0,0.0023824003279755424,3.5554301699063844,-0.4705733856173951,35.29406319842745,55.91812673244496,0.09810353955375195,0.09333800332723552,-0.40304393146908346,-0.44695051776230077,43.798578540440744,0.06833410263061523,0.15253165971583904,-0.09050047397613525,-0.21515733904697054,0.034156391094700034,-0.15282890651155334,-0.028172041440717166,0.18695321884216387,29.268275663152803,0.5947770613147334,0.06232843253541784,12,0.09833359718322754,-0.12249922752380371,-0.5737492442131042,-0.8233327865600586,-0.48999977111816406,3,-0.04923582992018283,1.0895538958848423,4.896667003631592,-1.3999828339687148,4.900000095367432,-1.1111517309342913,4.97333288192749,-0.04923582992018283
5349,2004-12-10,4.9166669845581055,4.948332786560059,4.889999866485597,4.908332824707031,480600.0,0.0016979614359324824,-1.5925698300343951,0.6250849397374915,41.52824141313523,50.67470822103695,0.0842599351833373,0.09194971453091405,-0.39218891055967475,-0.4572456210526523,43.93972134026347,0.058332920074462,0.12064833830565203,-0.08358302116394078,-0.2035063721324022,0.03634032980452062,-0.1435446966481715,-0.023621345679710082,0.14898467959648531,43.15812932350753,12.746844213162102,0.05996167548423058,12,0.07833290100097656,-0.13083338737487793,-0.5445839166641235,-0.8233339786529541,-0.4983339309692383,4,-0.0623729148235701,3.5554301699063844,4.908332824707031,1.0895538958848423,4.896667003631592,-1.3999828339687148,4.900000095367432,-0.0623729148235701
5350,2004-12-13,4.900000095367432,4.936666965484619,4.891666889190674,4.933332920074463,656400.0,-0.0033898755484192966,1.2499523173755485,-3.999542281725598,36.73470182151525,46.50531156566711,0.07044990529425998,0.10618489128761599,-0.3593546610142102,-0.44247021520637464,43.59992772693108,0.04500007629394531,0.08945243235909395,-0.0952499151229862,-0.2232816800857771,0.0327818498398047,-0.1592657976043812,-0.031234032641591192,0.13957331491990743,39.24078138241238,9.598368857303708,0.0640158824813954,12,0.05916643142700195,-0.10416650772094727,-0.5166670083999634,-0.8066670894622803,-0.3966670036315918,0,-0.08503407682624975,-1.5925698300343951,4.9166669845581055,3.5554301699063844,4.908332824707031,1.0895538958848423,4.896667003631592,-0.08503407682624975
5351,2004-12-14,4.900000095367432,4.941667079925537,4.885000228881836,4.90166711807251,732000.0,0.0,-2.5789489534708627,0.050011444266422525,36.30147254062983,43.23174054657675,0.05975017216943268,0.10362176609208618,-0.3430688993530415,-0.44408816857909095,43.17623855058218,0.05666685104370117,0.060271334811238475,-0.09024991989135778,-0.22512812293850448,0.04462828315578893,-0.15768902141493069,-0.02281081836778487,0.11662445151672518,43.66207966473918,13.99881128015496,0.06743910152357331,12,0.05916643142700195,-0.10416650772094727,-0.4766666889190674,-0.7775001525878906,-0.3600001335144043,1,-0.09387755697839006,1.2499523173755485,4.900000095367432,-1.5925698300343951,4.9166669845581055,3.5554301699063844,4.908332824707031,-0.09387755697839006
5352,2004-12-15,4.9099998474121085,4.941667079925537,4.896667003631592,4.908332824707031,878400.0,0.002040765683684498,-2.6001983748521726,-0.9999999999994672,37.58395834053376,40.57713297383219,0.0342820635480221,0.0910717165966144,-0.33504139900384455,-0.45710119752977807,42.862632431108075,0.04500007629394531,0.005746893672341713,-0.0756668090820325,-0.21506567919820263,0.06373206103413764,-0.145366244140118,-0.005967374023946981,0.08642969967724845,61.667024294875496,31.23746674697498,0.06969943505808518,12,0.04083299636840909,-0.09916639328002841,-0.4787498712539664,-0.7874999046325675,-0.4183330535888663,2,-0.09640181194241115,-2.5789489534708627,4.900000095367432,1.2499523173755485,4.900000095367432,-1.5925698300343951,4.9166669845581055,-0.09640181194241115
5353,2004-12-16,4.8983330726623535,4.918333053588867,4.883333206176758,4.900000095367432,921000.0,-0.002376125277458896,-1.2105104652913719,-1.0000000000005327,38.620715509748614,39.41629002933995,0.028573907688844713,0.09763696068732486,-0.30645451487027753,-0.44891869543569207,42.28149838393203,0.034999847412109375,-0.02697355600603224,-0.0809168815612793,-0.22413173624185756,0.062297973119298966,-0.15252430890156887,-0.009309454220989721,0.08032487460757931,23.076866646125858,-8.102858775192573,0.07160742734028928,12,0.02916693687438965,0.06333351135253906,-0.4670830965042114,-0.7758331298828125,-0.39333295822143555,3,-0.09663142030278948,-2.6001983748521726,4.9099998474121085,-2.5789489534708627,4.900000095367432,1.2499523173755485,4.900000095367432,-0.09663142030278948
5354,2004-12-17,4.926667213439941,4.974999904632568,4.914999961853027,4.931666851043701,710400.0,0.0057844455159083985,-3.2351693845610137,2.999141876430206,21.586106850409536,36.52693273370224,-0.010827323342359918,0.06073420504018756,-0.3168680738532963,-0.480075490077315,41.58614546675822,0.07666683197021484,-0.048602231641887705,-0.045166110992431285,-0.18275560821571446,0.09242338623085189,-0.11396085960407287,0.023628637619210302,-0.07833433151245117,47.27344607493797,22.231203766101174,0.06879474861164138,12,-0.012500762939453125,0.07583284378051758,-0.37625062465667725,-0.6850006580352783,-0.4116673469543448,4,-0.10318012924931064,-1.2105104652913719,4.8983330726623535,-2.6001983748521726,4.9099998474121085,-2.5789489534708627,4.900000095367432,-0.10318012924931064
5355,2004-12-20,4.875,5.019999980926514,4.866666793823242,4.938333034515381,774000.0,-0.010487254608753216,-2.8333561819384756,12.66752503576538,27.52828854313988,34.933782615414806,0.028412361447538892,0.10796047224335226,-0.24783354379471945,-0.43166647652317547,40.68544195422517,0.15333318710327148,-0.06824054361467624,-0.09049997329711879,-0.23384794721864743,0.05284800062440986,-0.1621739602578831,-0.01882598633635446,-0.024133777618407848,5.434704863432671,-20.070523667871072,0.07167398696076446,12,0.05916643142700195,0.1316664218902588,-0.3129168748855591,-0.6216669082641602,-0.3966670036315918,0,-0.09367527105869389,-3.2351693845610137,4.926667213439941,-1.2105104652913719,4.8983330726623535,-2.6001983748521726,4.9099998474121085,-0.09367527105869389
5356,2004-12-21,4.821667194366455,4.875,4.726666927337647,4.875,1774200.0,-0.010940062694060448,4.562545262724939,0.8421009042380985,17.857247121470266,32.559421704334426,0.07762859672365785,0.1527150088787499,-0.17578317475341798,-0.3816157336572559,39.12848766175217,0.14833307266235263,-0.07837925619550123,-0.1334161281585695,-0.2869454863995289,0.020113230082389855,-0.2101808072790492,-0.05665144903808983,0.1983327865600586,32.38648555507129,6.811360446488177,0.07676467912047963,12,0.051666259765625,0.12416625022888184,-0.1929171085357666,-0.5075006484985352,-0.34833431243896484,1,-0.06602158336488895,-2.8333561819384756,4.875,-3.2351693845610137,4.926667213439941,-1.2105104652913719,4.8983330726623535,-0.06602158336488895
5357,2004-12-22,4.941667079925537,4.9633331298828125,4.793333053588867,4.821667194366455,882600.0,0.02488763341013822,1.0816507654759264,-2.2500201167666543,40.225633458027836,33.10737395540114,-0.03946713382791334,0.026873460565404628,-0.2747478662813929,-0.5045525513228704,37.89337431830997,0.1700000762939453,-0.08423048228493002,-0.008832955360412953,-0.15793580491090875,0.14026989419008284,-0.08338438013566041,0.0657184694148345,0.07833290100097656,73.29557646416232,45.73451875842353,0.07455142477524787,12,-0.06833362579345703,0.004166364669799805,-0.30875062942504883,-0.6233341693878174,-0.4233341217041007,2,-0.08128170343651764,4.562545262724939,4.821667194366455,-2.8333561819384756,4.875,-3.2351693845610137,4.926667213439941,-0.08128170343651764
5358,2004-12-23,4.925000190734863,4.994999885559082,4.9166669845581055,4.943333148956299,246000.0,-0.0033727260297197192,-3.4762462703851553,-0.15277479754269682,42.29254777790339,33.19229688481982,-0.022559742652288328,0.036900094453267585,-0.23599980253324837,-0.4904436999036639,36.608797841147656,0.07833290100097656,-0.08055421857643097,-0.020083212852478383,-0.16430713004125064,0.12414070433629387,-0.09219517144686407,0.0520287457419073,0.08913312911987337,67.61367700320555,35.606992774593145,0.07211195859438593,12,-0.0516667366027832,0.020833253860473633,-0.292083740234375,-0.6066672801971436,-0.2783331871032715,3,-0.08798647312274788,1.0816507654759264,4.941667079925537,4.562545262724939,4.821667194366455,-2.8333561819384756,4.875,-0.08798647312274788
5359,2004-12-27,4.84499979019165,4.941667079925537,4.84499979019165,4.933332920074463,192000.0,-0.016243735521820568,-1.1886983935049231,4.818269305797592,36.769801006764155,33.19619679429192,0.051635613250783585,0.10965882506023661,-0.13611192724309706,-0.41391830310327293,35.02690223859337,0.09666728973388672,-0.07666825434177937,-0.0919169425964359,-0.239518724626695,0.055684839433823186,-0.16571783361156545,-0.01811605158130636,0.16338420181274405,40.340787172201054,5.9427294985637005,0.07380089101512959,12,0.028333663940429688,0.10083365440368652,-0.19958317279815674,-0.5191667079925537,-0.17999982833862305,0,-0.070175374710859,-3.4762462703851553,4.925000190734863,1.0816507654759264,4.941667079925537,4.562545262724939,4.821667194366455,-0.070175374710859
5360,2004-12-28,4.931666851043701,4.933332920074463,4.828332901000977,4.828332901000977,276600.0,0.017887939030978295,-1.0322463049186228,-1.1698209967179132,53.17725656502253,35.07128390811333,-0.03360059344379884,0.006801121726168091,-0.20265646154723083,-0.5023143035982773,32.75096524949266,0.10500001907348633,-0.06911267032130297,0.0052501201629642225,-0.10656249817048735,0.1170627384964158,-0.05065618900376112,0.061156429329689566,0.07108279966735864,76.3975938941064,36.093196148600946,0.05590630916672574,12,-0.058333396911621094,0.014166593551635742,-0.2362501621246338,-0.573333740234375,-0.2649998664855957,1,-0.08448806400414588,-1.1886983935049231,4.84499979019165,-3.4762462703851553,4.925000190734863,1.0816507654759264,4.941667079925537,-0.08448806400414588
5361,2004-12-29,4.926667213439941,4.951666831970215,4.883333206176758,4.914999961853027,203400.0,-0.0010137825110189125,1.2162320992236553,0.11290821247121689,53.00001239773065,36.78417880335743,-0.02729028568492531,0.0056589874318504485,-0.1841624100165804,-0.49815880518526523,30.413293353021487,0.06833362579345703,-0.06718174953914424,0.004333782196044744,-0.10063847457624053,0.10930603896833002,-0.048152346190097894,0.05681991058218738,0.07056078280364986,66.11605812837233,22.430146448492437,0.0524861283861426,12,-0.05333375930786133,0.019166231155395508,-0.22375059127807617,-0.5683341026306152,-0.24833440780639648,2,-0.0910015224589309,-1.0322463049186228,4.931666851043701,-1.1886983935049231,4.84499979019165,-3.4762462703851553,4.925000190734863,-0.0910015224589309
5362,2004-12-30,5.033332824707031,5.058332920074463,4.968332767486572,4.968332767486572,481200.0,0.021650662942304333,-1.7692330264460991,5.571154160536211,60.50418013027648,39.215674872304966,-0.1280914935345141,-0.10632687821827425,-0.2756009834106763,-0.6052431629262323,28.272642938891067,0.13166570663452148,-0.05829693734163399,0.11091611385345423,0.005576636247766054,0.21625559145914242,0.0582463750506097,0.16358585265629877,-0.3066658973693839,89.13039421990484,41.81882042148578,0.052669738802844285,12,-0.14083290100097656,-0.08749938011169434,-0.25499963760375977,-0.6749997138977051,-0.33333301544189453,3,-0.11125827802021737,1.2162320992236553,4.926667213439941,-1.0322463049186228,4.931666851043701,-1.1886983935049231,4.84499979019165,-0.11125827802021737
5363,2004-12-31,4.989999771118164,5.073332786560059,4.988333225250244,5.0416669845581055,386400.0,-0.008609216814782994,-2.0908759883478987,-0.794879507024172,55.820061368174244,43.01944759650105,-0.07866003091516038,-0.06958033640580119,-0.21577976837341062,-0.5637293997380404,26.027539137209228,0.08499956130981445,-0.04961167645231512,0.06949973106384277,-0.028891137019217084,0.16789059914690263,0.020304297022312845,0.1186951651053727,-0.2566995239257803,65.98650842153204,17.39981256614115,0.0491954340415298,12,-0.08999991416931152,-0.04416632652282715,-0.14833307266235352,-0.6316666603088379,-0.3316669464111328,4,-0.09452241172969755,-1.7692330264460991,5.033332824707031,1.2162320992236553,4.926667213439941,-1.0322463049186228,4.931666851043701,-0.09452241172969755
5364,2005-01-03,4.886666774749756,5.046667098999023,4.860000133514403,4.989999771118164,706200.0,-0.02070801625412766,-1.3829884371775478,1.9999723129741402,49.06976775132771,45.412945286299696,0.02056480936926164,0.026998510486047067,-0.09977455799573232,-0.4635535628093521,23.443322246164712,0.18666696548462003,-0.04440760915538089,-0.02866661548614502,-0.12243476819489096,0.06510153722260092,-0.07555069184051799,0.018217460868227953,-0.13976522598266516,23.809755508931456,-24.88679055506042,0.0468840763543728,1,0.01333308219909668,0.059166669845581055,-0.03708338737487793,-0.5283336639404297,-0.30666685104370117,0,-0.049113185363545586,-2.0908759883478987,4.989999771118164,-1.7692330264460991,5.033332824707031,1.2162320992236553,4.926667213439941,-0.049113185363545586
5365,2005-01-04,4.77666711807251,4.9166669845581055,4.764999866485597,4.900000095367432,654000.0,-0.0225101611686791,-1.0681764981273538,1.1935488336678894,42.54033700113747,48.155510828484935,0.1286812860052411,0.1280755166849925,0.023169896285234692,-0.3547481813852613,21.427425130935614,0.15166711807250888,-0.04179496126194682,-0.1288329839706419,-0.2371159841060262,-0.020549983835257635,-0.1829744840383345,-0.07469148390294933,-0.016708319793700355,3.7839785593103548,-43.667795179070815,0.05414150006769224,1,0.14249920845031738,0.16916632652282715,0.09874951839447021,-0.3183339834213257,-0.25833415985107333,1,-0.023377629937198274,-1.3829884371775478,4.886666774749756,-2.0908759883478987,4.989999771118164,-1.7692330264460991,5.033332824707031,-0.023377629937198274
5366,2005-01-05,4.619999885559082,4.766666889190674,4.599999904632568,4.766666889190674,1250400.0,-0.03279844055296999,1.2727263860486437,1.1891953543039189,35.10274207486869,47.58630067480058,0.2835521981229947,0.2768863933369623,0.19090596193992937,-0.1986282499799259,20.296928068580677,0.1766672134399414,-0.03902544220301163,-0.271500205993652,-0.4389924563887009,-0.1040079555986031,-0.355246331191176,-0.187754080796128,0.45333290100097656,4.225352112676056,-39.71692818905546,0.08374612519752436,1,0.21666646003723145,0.25083351135253906,0.29708337783813477,-0.11666643619537354,-0.05833292007446289,2,0.010101103929654354,-1.0681764981273538,4.77666711807251,-1.3829884371775478,4.886666774749756,-2.0908759883478987,4.989999771118164,0.010101103929654354
5367,2005-01-06,4.681666851043701,4.686666965484619,4.610000133514403,4.626667022705078,1024800.0,0.013347828357609615,1.358977368594826,-0.374997968028142,39.41370476299645,47.26642922869982,0.20241138795469382,0.20900192284476127,0.1381362987697674,-0.26003708227340283,19.753231699669733,0.07666683197021573,-0.03647631398643103,-0.19908323287963903,-0.39099708130775745,-0.0071693844515205996,-0.29504015709369824,-0.10312630866557981,0.38219927787780783,17.253596682016138,-28.116507942883153,0.09595692421405908,1,0.1549994945526123,0.1549994945526123,0.23708319664001465,-0.16583335399627686,-0.11499977111816406,3,-0.0007121492229659188,1.2727263860486437,4.619999885559082,-1.0681764981273538,4.77666711807251,-1.3829884371775478,4.886666774749756,-0.0007121492229659188
5368,2005-01-07,4.6666669845581055,4.684999942779541,4.583333015441895,4.683332920074463,660000.0,-0.003203958539307772,9.166702429487549,-0.3030179551424881,37.12869230384274,47.30630603948633,0.19770367867780347,0.2160452429084625,0.16247244944855765,-0.24486368546938397,19.260695195444526,0.1016669273376456,-0.02553214114139646,-0.20199980735778844,-0.4157864898821959,0.011786875166619026,-0.3088931486199922,-0.09510646609558471,0.38792181987762486,17.98571960785509,-26.02234996969092,0.10689334126220383,1,0.1616659164428711,0.1616659164428711,0.2549997568130493,-0.15083348751068115,-0.1383337974548331,4,0.0071427476649457144,1.358977368594826,4.681666851043701,1.2727263860486437,4.619999885559082,-1.0681764981273538,4.77666711807251,0.0071427476649457144
5369,2005-01-10,4.610000133514403,4.6666669845581055,4.583333015441895,4.650000095367432,742800.0,-0.01214289582505279,1.2727320016645618,2.4001030013447933,36.94580540231237,45.50281146585187,0.24309419161416823,0.2619918562212886,0.22800960488054134,-0.1883510573675684,18.504776445987154,0.08333396911621005,-0.03311525181766317,-0.24333331584930473,-0.48481982436041005,-0.0018468073381994188,-0.3640765701048574,-0.12259006159375208,0.42573843936157374,8.000120162734163,-39.19821172166418,0.12074325425555266,1,0.21833276748657315,0.21833276748657315,0.31374990940094083,-0.09416663646697909,0.001667022705078125,0,0.010484314488681257,9.166702429487549,4.6666669845581055,1.358977368594826,4.681666851043701,1.2727263860486437,4.619999885559082,0.010484314488681257
5370,2005-01-11,4.483333110809326,4.618332862854004,4.483333110809326,4.608333110809326,925200.0,-0.027476576797518137,-1.1599960327148438,3.1250029802350117,34.45631791097091,43.442400967323,0.334671360427099,0.3750728922060036,0.3639235647423371,-0.061644975453591044,17.924304849418952,0.13499975204467773,-0.045506352835076314,-0.34916698932647705,-0.6404587191659941,-0.05787525948696004,-0.494812854246236,-0.2035211244067181,0.5343092397692875,0.0,-47.04481998564897,0.14564586491975856,1,0.2949998378753662,0.2949998378753662,0.44041693210601807,0.032500386238098145,0.016666889190673828,1,0.02156137197650221,1.2727320016645618,4.610000133514403,9.166702429487549,4.6666669845581055,1.358977368594826,4.681666851043701,0.02156137197650221
5371,2005-01-12,4.440000057220459,4.483333110809326,4.408332824707031,4.483333110809326,1797600.0,-0.009665365592485431,2.4615740129407104,0.3466644287109375,25.205904173135792,39.52037030541848,0.3371676399410868,0.40283023556894015,0.4146862385488408,-0.018604283282581235,17.552651212683195,0.07500028610229492,-0.050620875382104025,-0.3695000410079956,-0.7072828033283844,-0.031717278687606765,-0.53839142216819,-0.20060865984780119,0.5455837389719971,11.377415801366778,-31.010644614956206,0.16889138116019461,1,0.30083274841308594,0.30083274841308594,0.47416651248931885,0.07583343982696533,0.04166698455810547,2,0.01764254504312235,-1.1599960327148438,4.483333110809326,1.2727320016645618,4.610000133514403,9.166702429487549,4.6666669845581055,0.01764254504312235
5372,2005-01-13,4.436666965484619,4.4816670417785645,4.408332824707031,4.443333148956299,1585800.0,-0.0007506963272262412,-1.3157760009636958,0.15383599630265415,25.542555960748075,36.156203037926694,0.27598582333073374,0.38881918519232883,0.4232530010020872,-0.015160105001037039,17.16091295160447,0.0733342170715332,-0.07422437852412767,-0.3491664886474606,-0.721827988333354,0.023495011038432878,-0.5354972384904073,-0.16283573880451385,0.5027367529890032,10.241238993266267,-27.759810127518662,0.18633074984294676,1,0.2908329963684082,0.3041658401489258,0.4666663408279419,0.07916653156280518,-0.01166677474975586,3,0.028174303136216272,2.4615740129407104,4.440000057220459,-1.1599960327148438,4.483333110809326,1.2727320016645618,4.610000133514403,0.028174303136216272
5373,2005-01-14,4.425000190734863,4.478332996368408,4.403333187103272,4.440000057220459,1095000.0,-0.002629625987372597,-1.5713982098337014,2.250143061516452,27.419349049836725,33.750600959983245,0.22247466000817173,0.38283500584270325,0.44157649338900384,-0.0029965574467825107,16.966452996829506,0.07499980926513583,-0.1005244412083579,-0.33716661930084246,-0.7387440608334437,0.06441082223175876,-0.5379553400671435,-0.1363778985345414,0.47191785623743154,8.227961560956574,-28.259456745380035,0.20078872076630064,1,0.2349998950958252,0.31333279609680176,0.4716665744781494,0.10749983787536621,0.004999637603759766,4,0.03201511482130526,-1.3157760009636958,4.436666965484619,2.4615740129407104,4.440000057220459,-1.1599960327148438,4.483333110809326,0.03201511482130526
5374,2005-01-18,4.418333053588867,4.480000019073486,4.383333206176759,4.411666870117188,1402200.0,-0.0015066975951675277,-2.0526276163229005,-0.444416187176086,19.80385700028667,31.224325404333158,0.17402267207486943,0.36835197988223456,0.4535094136444382,0.004479587031439358,16.30683280932076,0.09666681289672763,-0.14473380631408617,-0.3184170484542843,-0.7400048206231533,0.10317072371458469,-0.5292109345387193,-0.10762316236984937,0.42922650739652557,14.89357384899426,-15.861999124991543,0.21079388608443456,1,0.15666699409484863,0.309999942779541,0.477916955947876,0.11666691303253174,0.014999866485595703,1,0.02489629735473553,-1.5713982098337014,4.425000190734863,-1.3157760009636958,4.436666965484619,2.4615740129407104,4.440000057220459,0.02489629735473553
5375,2005-01-19,4.418333053588867,4.456666946411133,4.400000095367432,4.4166669845581055,949200.0,0.0,-2.2381198910081745,0.24992846924180726,19.921031187997016,29.53746863912519,0.13169690226957798,0.35034798763826647,0.4587763138460872,0.011603831006684828,16.34956222998707,0.05666685104370117,-0.18717498859879633,-0.29558370113372767,-0.7347447034444112,0.14357730117695588,-0.5151642022890695,-0.0760031999783859,0.37351934481948934,34.99988079059618,8.35707401767047,0.21958050115534197,1,0.11666703224182129,0.309999942779541,0.4720836877822876,0.14333343505859375,0.026667118072509766,2,0.0437572496879961,-2.0526276163229005,4.418333053588867,-1.5713982098337014,4.425000190734863,-1.3157760009636958,4.436666965484619,0.0437572496879961
5376,2005-01-20,4.50333309173584,4.561666965484619,4.400000095367432,4.40500020980835,1469400.0,0.01923803323923945,-1.9846252712475405,59.0208929593589,17.81379730531154,27.13747892160465,0.03174571296859341,0.2532611877514128,0.38266476572497155,-0.06708919120790924,17.694101994977522,0.1616668701171875,-0.21852354768332383,-0.19466695785522425,-0.6404105294282161,0.25107661371776757,-0.41753874364172017,0.02820482793127166,0.2394970036047246,67.2894947231631,46.545357948033896,0.22287178578649575,1,0.03083348274230957,0.22499990463256836,0.37416696548461914,0.08083343505859375,-0.12333297729492188,3,-0.0007401388411522047,-2.2381198910081745,4.418333053588867,-2.0526276163229005,4.418333053588867,-1.5713982098337014,4.425000190734863,-0.0007401388411522047
5377,2005-01-21,4.539999961853027,4.6599998474121085,4.538332939147949,4.603332996368408,1472400.0,0.008142162564984456,-2.649984622096947,-0.6440677144201068,22.44902129766517,25.506404365362695,-0.030318191270648498,0.19495496161924653,0.3521107369471288,-0.09685245659042518,17.935914767687,0.15666675567626864,-0.23683794232020006,-0.13791673183441144,-0.5735139401430258,0.2976804764742029,-0.35571533598871863,0.07988187231989574,0.15969050678788044,56.626543401377475,39.88659189483098,0.21779860415430727,1,-0.014999866485595703,0.18833303451538086,0.33750009536743164,0.059999942779541016,-0.03166675567626953,4,-0.012848660917312849,-1.9846252712475405,4.50333309173584,-2.2381198910081745,4.418333053588867,-2.0526276163229005,4.418333053588867,-0.012848660917312849
5378,2005-01-24,4.491666793823242,4.6116671562194815,4.451666831970215,4.539999961853027,1057200.0,-0.010646072342709423,-1.4935162409803158,0.7631588854004322,24.070059280062452,24.075765907334926,-0.010526304657022756,0.22046256534933306,0.3981691466453885,-0.04227905229365447,18.14028002080372,0.1600003242492667,-0.23573790498936553,-0.16458323001861608,-0.5914539207810536,0.2622874607438215,-0.3780185753998344,0.048852115362602255,0.1700608033219675,39.15672202574225,22.348097617295082,0.2134353453812186,1,0.029999732971191406,0.23666620254516602,0.38916635513305664,0.11999964714050293,0.03500032424926758,0,-0.014842285981688574,-2.649984622096947,4.539999961853027,-1.9846252712475405,4.50333309173584,-2.2381198910081745,4.418333053588867,-0.014842285981688574
5379,2005-01-25,4.505000114440918,4.566667079925537,4.4866671562194815,4.493332862854004,1334400.0,0.0029684571963377593,-5.400335711287909,-0.24139223772222332,29.57395226905892,23.53328083601137,-0.04505860033501374,0.19009770503241974,0.3804124568189309,-0.0482466063151854,19.129991337023576,0.07999992370605558,-0.24456030950163754,-0.13424992561340332,-0.5565265519150051,0.28802670068819847,-0.34538823876420466,0.07688838753739802,0.15499973297119052,40.384661234386,21.022662729016165,0.2111383131508011,1,0.016666412353515625,0.22333288192749023,0.4395831823348999,0.10666632652282715,0.1616668701171875,1,-0.016648231786249967,-1.4935162409803158,4.491666793823242,-2.649984622096947,4.539999961853027,-1.9846252712475405,4.50333309173584,-0.016648231786249967
5380,2005-01-26,4.514999866485597,4.553332805633545,4.506667137145996,4.510000228881836,1158600.0,0.0022197007304447514,-7.000408747189863,0.4285188818048824,39.871392102297655,25.162779494807136,-0.05598104142156668,0.15524107467355908,0.36241441629546767,-0.05266372099552985,20.344014556527068,0.04833269119262695,-0.25080002372534604,-0.10341682434081978,-0.5055841903399587,0.29875054165831916,-0.30450050734038925,0.09766685865874969,0.11179998397826996,44.23072338099925,22.0058331546743,0.20108368299956936,1,0.0066666603088370024,0.2133331298828116,0.44333338737487704,0.09666657447814853,0.15166711807250888,2,-0.018087917790948205,-5.400335711287909,4.505000114440918,-1.4935162409803158,4.491666793823242,-2.649984622096947,4.539999961853027,-0.018087917790948205
5381,2005-01-27,4.478332996368408,4.511666774749756,4.46999979019165,4.489999771118164,628200.0,-0.00812112318969549,-1.9412140897692658,-2.3335240820215217,29.391859237808845,25.590479858925,-0.01486838493242093,0.16506043888384703,0.39049201831757774,-0.011422341604641062,21.543373240342596,0.0450000762939462,-0.2546118219743496,-0.11766698360443151,-0.4968109451689209,0.26147697796005787,-0.3072389643866762,0.07190499717781318,0.11925085678100533,12.799778442044795,-9.638628804662597,0.18957198078224485,1,0.04333353042602539,0.25,0.49208343029022217,0.13333344459533691,0.23166704177856445,3,-0.0074431322400683175,-7.000408747189863,4.514999866485597,-5.400335711287909,4.505000114440918,-1.4935162409803158,4.491666793823242,-0.0074431322400683175
5382,2005-01-28,4.47333288192749,4.516666889190674,4.456666946411133,4.483333110809326,307800.0,-0.0011165124266043769,-1.7693069524836587,0.8571545346793641,29.999950672092808,25.87721337250901,-0.004604457325196876,0.13276246083261256,0.38661392944887485,-0.002814982371620367,21.91556593021134,0.059999942779541016,-0.24492381422366094,-0.09466710090637243,-0.41615063085047144,0.22681642903772659,-0.2554088658784215,0.06607466406567664,0.09854089358520479,13.541253781162066,-9.069589615175222,0.16074176497204945,1,0.04833364486694336,0.25500011444091797,0.43625056743621826,0.13833355903625488,0.2783341407775879,4,-0.02086425713222495,-1.9412140897692658,4.478332996368408,-7.000408747189863,4.514999866485597,-5.400335711287909,4.505000114440918,-0.02086425713222495
5383,2005-01-31,4.518332958221436,4.546667098999023,4.46999979019165,4.488333225250244,864600.0,0.010059630589028812,-1.3000214576925828,-2.9999046347511853,40.28264443092026,28.152634198134965,-0.03908299065667453,0.05334976850037787,0.3322695542418801,-0.042738603654288276,22.068054262105726,0.07666730880737305,-0.2200167585016981,-0.02608368396758909,-0.2791407393284997,0.22697337139332152,-0.1526122116480444,0.10044484371286622,0.030915948970946516,56.05994269291371,30.295538791910026,0.12652852768045542,1,0.011667013168334073,0.21000003814697177,0.39125049114227206,0.09333348274230868,0.15833425521850497,0,-0.0022131507653687654,-1.7693069524836587,4.47333288192749,-1.9412140897692658,4.478332996368408,-7.000408747189863,4.514999866485597,-0.0022131507653687654
5384,2005-02-01,4.646667003631592,4.675000190734863,4.516666889190674,4.52666711807251,1472400.0,0.02840296334882586,-1.2618987609076233,4.0000317894267186,67.2535445381774,33.41180234815501,-0.14708977336488438,-0.09896009320528165,0.19433165805229358,-0.16676849641590152,23.097876699916256,0.15833330154418945,-0.19103248433246023,0.11425034999847394,-0.08816656561104708,0.31666726560799496,0.013041892193713878,0.215458807803234,-0.2633337974548331,87.02296244851249,55.60363377802263,0.1012084578047605,2,-0.10916686058044434,0.0816659927368164,0.2629164457321167,-0.03500056266784668,0.02166604995727539,1,-0.025824937630627764,-1.3000214576925828,4.518332958221436,-1.7693069524836587,4.47333288192749,-1.9412140897692658,4.478332996368408,-0.025824937630627764
5385,2005-02-02,4.664999961853027,4.671667098999023,4.633333206176758,4.653333187103272,823800.0,0.003945399618071832,2.0665827468482387,0.09722321563390847,75.0928767050439,39.776144503680825,-0.1416493385167561,-0.13290175883010225,0.16877396561625346,-0.1807800728931266,23.810441149279143,0.038333892822265625,-0.16305686258211605,0.1381666660308838,-0.04066960324703306,0.31700293530880064,0.04874853139192581,0.22758480066984177,-0.27583341598510636,95.41974062960003,58.926178912272135,0.08941813463895837,2,-0.10166645050048828,0.06333303451538086,0.24458348751068115,-0.05333352088928223,0.013332843780517578,2,0.0003573467778585915,-1.2618987609076233,4.646667003631592,-1.3000214576925828,4.518332958221436,-1.7693069524836587,4.47333288192749,0.0003573467778585915
5386,2005-02-03,4.6666669845581055,4.6666669845581055,4.599999904632568,4.6666669845581055,427800.0,0.0003573467778585915,1.0,0.0,75.74618540434757,45.69805162664554,-0.1315442073037829,-0.13796697807503122,0.15883921822695246,-0.17764635083705826,23.526596090829134,0.06666707992553711,-0.12655104441404585,0.13750033378601056,-0.047563529671561966,0.3225641972435831,0.04496840205722474,0.23003226551479639,-0.27178376579284524,96.18326279052498,54.04041526348894,0.09253193172878625,2,-0.1033334732055664,0.061666011810302734,0.24291646480560303,-0.020000457763671875,0.10666608810424805,3,0.0,2.0665827468482387,4.664999961853027,-1.2618987609076233,4.646667003631592,-1.3000214576925828,4.518332958221436,0.0
5387,2005-02-04,4.678332805633545,4.683332920074463,4.641666889190674,4.6666669845581055,649200.0,0.002499818631593209,2.846204634989106,100.0,78.35809503068646,51.730055598937085,-0.13580532657723943,-0.15799591721482287,0.13876333117839756,-0.17869989716145618,23.168891856156083,0.04166603088378906,-0.08750642776703899,0.14933285713195765,-0.03515772701236308,0.3338234412762784,0.057087565059797285,0.24157814920411802,-0.2778472474288929,97.65619412059223,49.107358206086325,0.09224529207216015,2,-0.10833287239074707,0.05000019073486328,0.23125064373016357,-0.03166627883911133,0.10500001907348633,4,0.006768914018963068,1.0,4.6666669845581055,2.0665827468482387,4.664999961853027,-1.2618987609076233,4.646667003631592,0.006768914018963068
5388,2005-02-07,4.699999809265137,4.766666889190674,4.656667232513428,4.695000171661377,506400.0,0.004631351494596814,-1.693907103027472,0.42857142857142855,80.50539875602404,57.38910520859988,-0.13948035024518468,-0.1866050050328507,0.10876463670702474,-0.18909511675769064,22.692842605481683,0.1099996566772461,-0.05056212665424198,0.16933321952819824,-0.02090644648037543,0.3595728855367719,0.07421338652391096,0.2644530525324855,-0.2882003565856923,73.33316802978516,19.679211681112236,0.09511983300428686,2,-0.0883328914642334,0.028333187103271484,0.21916687488555908,-0.053333282470703125,0.11666727066040039,0,0.010993024582275357,2.846204634989106,4.678332805633545,1.0,4.6666669845581055,2.0665827468482387,4.664999961853027,0.010993024582275357
5389,2005-02-08,4.658332824707031,4.704999923706055,4.616666793823242,4.693333148956299,447000.0,-0.008865316223197972,2.028536395961908,-7.000572246065809,73.84100313764714,61.16350643474982,-0.08244585506970559,-0.14875831449259813,0.14224991073763782,-0.13676322027381538,22.055398626477967,0.0883331298828125,-0.02047296633821638,0.12524960041046107,-0.07038481907529359,0.32088401989621573,0.02743239066758374,0.2230668101533384,-0.22524132583691348,34.99968528807585,-20.14582420147122,0.09781720974287729,2,-0.04666590690612793,0.056667327880859375,0.2645838260650635,0.07416725158691406,0.12833404541015714,1,0.003935826275801357,-1.693907103027472,4.699999809265137,2.846204634989106,4.678332805633545,1.0,4.6666669845581055,0.003935826275801357
5390,2005-02-09,4.579999923706055,4.684999942779541,4.570000171661377,4.675000190734863,477600.0,-0.016815651424799793,1.0,2.714268197980954,57.7181336922731,64.31087026302363,0.006791093047064933,-0.06620649817809188,0.2070237761574818,-0.049469845303230287,20.841185173960174,0.11499977111816406,0.00960046110621704,0.04208335876464808,-0.15315188566544347,0.23731860319473963,-0.05553426345039725,0.1397009809796934,-0.12689390141670387,5.084618368732421,-46.520250935924906,0.09761762221504576,2,0.03166699409484863,0.07000017166137695,0.34291672706604004,0.15250015258789062,0.15166711807250977,2,0.019286709902679444,2.028536395961908,4.658332824707031,-1.693907103027472,4.699999809265137,2.846204634989106,4.678332805633545,0.019286709902679444
5391,2005-02-10,4.518332958221436,4.5900001525878915,4.511666774749756,4.579999923706055,497400.0,-0.013464403168530703,-1.088908668976722,0.6491241278923764,47.92329172817566,66.30235260258839,0.0835108022879778,0.0017179484182499039,0.2584339733459453,0.021342387696283716,19.327395264789327,0.07833337783813565,0.031037114560956702,-0.023500251770018465,-0.21353840648217481,0.16653790294213788,-0.1185193291260962,0.07151882558605926,-0.04641328391800581,2.614188423521312,-46.3579581756737,0.09501907735607798,2,0.10000038146972567,0.056667089462279385,0.4141669273376456,0.21416711807250888,0.2550001144409171,3,0.035411256516848066,1.0,4.579999923706055,2.028536395961908,4.658332824707031,-1.693907103027472,4.699999809265137,0.035411256516848066
5392,2005-02-11,4.561666965484619,4.566667079925537,4.458333015441895,4.5,585000.0,0.009590706940783011,2.0232539571647887,-1.0000000000000144,56.77419473923681,68.13474708129023,0.06037363378897176,-0.03348817164904627,0.20438302989376034,-0.014417578371112683,17.881782461416595,0.10833406448364169,0.04351875322027787,0.013583755493163707,-0.17000392041685686,0.19717143140318427,-0.07821008246184658,0.10537759344817399,0.2049999237060547,33.51365478802931,-16.010214052376632,0.09179383795501007,2,0.05083298683166504,0.01333308219909668,0.29208290576934814,0.2024996280670166,0.24166584014892578,4,0.046401043473643266,-1.088908668976722,4.518332958221436,1.0,4.579999923706055,2.028536395961908,4.658332824707031,0.046401043473643266
5393,2005-02-14,4.566667079925537,4.579999923706055,4.525000095367432,4.550000190734863,273600.0,0.0010961156258777471,1.5384979367262723,0.27027256910883435,56.06558761039534,66.89164075598111,0.07034864653285222,-0.028807768931346622,0.18861060371493288,-0.009954699782979581,16.280234267841003,0.05499982833862305,0.06623005757114164,0.011500525474548162,-0.16278811609845167,0.185789167047548,-0.07564379531195176,0.09864484626104808,0.1938331317901607,43.91917231460376,-6.481465428345906,0.08714432078650006,2,0.04583287239074707,0.008332967758178711,0.26999926567077637,0.19749951362609863,0.19999980926513672,0,0.04744504930826432,2.0232539571647887,4.561666965484619,-1.088908668976722,4.518332958221436,1.0,4.579999923706055,0.04744504930826432
5394,2005-02-15,4.528333187103272,4.5900001525878915,4.49666690826416,4.558332920074463,287400.0,-0.0083942823401284,-1.0000204361065321,-1.7999599462134335,51.24222995425936,64.24156889478283,0.10072384035715842,0.019172584787082947,0.2167404295231803,0.037954855431752144,14.55820609990536,0.09333324432373136,0.08943282079490444,-0.03233337402343661,-0.19499553048525708,0.13032878243838386,-0.11366445225434685,0.048997704207473625,0.22612368068694977,30.88239315879723,-19.460179010700976,0.08133107823091021,2,0.08416676521301181,0.04666686058044345,0.2999997138977042,0.2416667938232413,0.2483339309692374,1,0.06367329454542836,1.5384979367262723,4.566667079925537,2.0232539571647887,4.561666965484619,-1.088908668976722,4.518332958221436,0.06367329454542836
5395,2005-02-16,4.6116671562194815,4.6116671562194815,4.510000228881836,4.525000095367432,311400.0,0.01840279097694153,1.3461491906643321,-2.8889277426328563,61.428592448240245,62.650725232993125,0.010090107625737588,-0.051579121342745005,0.12449766149653296,-0.03516841911218105,12.657765654452904,0.1016669273376456,0.10650740327991581,0.04133388996124143,-0.1081589164192156,0.19082669634169847,-0.03341251322898664,0.1160802931514695,0.13686723452377425,100.0,43.05339240465306,0.07474640319022831,2,0.000832796096802646,-0.03666710853576571,0.21666574478149503,0.16249942779541104,0.10666561126709073,2,0.03794716920576002,-1.0000204361065321,4.528333187103272,1.5384979367262723,4.566667079925537,2.0232539571647887,4.561666965484619,0.03794716920576002
5396,2005-02-17,4.5,4.618332862854004,4.47333288192749,4.618332862854004,590400.0,-0.02421405371133145,1.4507136467307646,-1.3653729766607752,51.93239168758869,59.71453597264892,0.10686757861009255,0.06305857044984542,0.2281388531464703,0.08648309627162121,12.027477362868733,0.14499998092651367,0.0957496995042959,-0.07016661167144811,-0.2199809954156713,0.07964777207277507,-0.1450738035435597,0.00474058020066348,0.24273036323722863,26.04189018429733,-34.891754466997554,0.07490719187211162,2,0.11249995231628418,0.07500004768371582,0.2783329486846924,0.2741665840148926,0.2516670227050781,3,0.051481564839680916,1.3461491906643321,4.6116671562194815,-1.0000204361065321,4.528333187103272,1.5384979367262723,4.566667079925537,0.051481564839680916
5397,2005-02-18,4.4816670417785645,4.521667003631592,4.466667175292969,4.508333206176758,435600.0,-0.004073990715874554,1.0624770896476499,0.2253487641137644,47.23624773203663,56.01796363665032,0.10545999832229214,0.08094752265089689,0.23817479016747267,0.11479517158589037,12.381322607255116,0.05499982833862305,0.07823738763967825,-0.08558292388916033,-0.24006860445254397,0.0689027566742233,-0.1628257641708526,-0.008340083607468074,0.2553753745027576,9.890085705482509,-49.526026110961396,0.07724284028169202,2,0.09999942779541016,0.09333300590515137,0.25916576385498047,0.2924995422363281,0.3766660690307617,4,0.06507980806357283,1.4507136467307646,4.5,1.3461491906643321,4.6116671562194815,-1.0000204361065321,4.528333187103272,0.06507980806357283
5398,2005-02-22,4.425000190734863,4.493332862854004,4.408332824707031,4.4650001525878915,667800.0,-0.012644145697448539,-1.3181398494089496,1.5000268225953877,31.267654670020192,51.287591584691775,0.13300250337617836,0.1395168996707543,0.2853389978277283,0.17990894262980106,12.29283406918963,0.08500003814697266,0.05738149527366154,-0.13891644477844256,-0.3028565056639181,0.025023616107032964,-0.22088647522118077,-0.056946414335704354,0.30646803752967067,7.936839523889537,-46.00488997966441,0.08197003044273785,2,0.12166619300842285,0.14999985694885254,0.30916619300842285,0.3491663932800293,0.38666677474975586,1,0.08549889233696328,1.0624770896476499,4.4816670417785645,1.4507136467307646,4.5,1.3461491906643321,4.6116671562194815,0.08549889233696328
5399,2005-02-23,4.429999828338623,4.474999904632568,4.389999866485597,4.396667003631592,585600.0,0.0011298615566679437,-2.6428250296318496,-0.8333214123929911,29.683054144058005,48.172582746001204,0.10304385355699441,0.1355605958717856,0.2704302131573142,0.18261947963584468,12.24983981270987,0.08500003814697177,0.03244995523572225,-0.13016679286956823,-0.3029726983289027,0.04263911258976627,-0.21656974559923547,-0.04376384013990098,0.28854298378361065,17.518257321201144,-29.888901996021698,0.08640295272966743,2,0.07416653633117676,0.14500021934509277,0.2691667079925537,0.35416674613952637,0.3166670799255371,2,0.07599708214397616,-1.3181398494089496,4.425000190734863,1.0624770896476499,4.4816670417785645,1.4507136467307646,4.5,0.07599708214397616
5400,2005-02-24,4.433332920074463,4.451666831970215,4.341667175292969,4.421667098999023,396000.0,0.000752390940179648,3.5516805935104525,0.34997997253376056,29.885041406633263,46.16833271027428,0.08573400043403279,0.13259366399923067,0.2575597058840682,0.18549750614160487,12.332801008111801,0.1099996566772461,0.0019479566496087841,-0.12275035381317156,-0.30371688870843716,0.05821618108209403,-0.21323362126080436,-0.032267086365538766,0.265497315309573,33.132314162113715,-7.77018707594258,0.09048326744763292,2,0.04666709899902344,0.1208341121673584,0.21833360195159912,0.3408336639404297,0.33333396911621094,3,0.07744381127873434,-2.6428250296318496,4.429999828338623,-1.3181398494089496,4.425000190734863,1.0624770896476499,4.4816670417785645,0.07744381127873434
5401,2005-02-25,4.445000171661377,4.454999923706055,4.383333206176759,4.425000190734863,511200.0,0.002631711129584602,2.583382011086562,1.7144083384426732,29.88521433727334,43.180668221167224,0.0699237908724939,0.1246943026974705,0.2362939723947841,0.18006581862385396,12.131251011129276,0.07166671752929599,-0.02490546128442972,-0.1094164609909054,-0.29397625484344747,0.07514333286163666,-0.20169635791717688,-0.01713656406463393,0.2252570189153733,57.40727495251492,22.705383544411802,0.09227989692627109,2,0.034999847412109375,0.10916686058044434,0.1866663694381714,0.3291664123535156,0.34833288192749023,4,0.06149214516746215,3.5516805935104525,4.433332920074463,-2.6428250296318496,4.429999828338623,-1.3181398494089496,4.425000190734863,0.06149214516746215
5402,2005-02-28,4.380000114440918,4.483333110809326,4.363333225250243,4.446667194366455,1129200.0,-0.014623184411748702,-1.3999771120128306,-3.333357175213981,24.33167843455223,39.65467831274022,0.1189536522853114,0.1921976623376631,0.29041997024762267,0.25162545776950296,11.681928386096047,0.11999988555908292,-0.03909788038216533,-0.1697498798370365,-0.3672111379035652,0.027711378229492212,-0.26848050887030084,-0.07101925080377214,0.26396987491312984,25.274628536215754,-4.3530959535177125,0.09873062903326439,2,0.09999990463256836,0.17416691780090332,0.25124967098236084,0.3941664695739746,0.39499998092651367,0,0.08485545629069047,2.583382011086562,4.445000171661377,3.5516805935104525,4.433332920074463,-2.6428250296318496,4.429999828338623,0.08485545629069047
5403,2005-03-01,4.508333206176758,4.514999866485597,4.383333206176759,4.3883328437805185,845400.0,0.029299791868206526,-1.0256465746490928,-1.7999942779895584,39.4366755273065,38.34295004307879,-0.020701247546886847,0.0664857622805286,0.15285597389833683,0.12999948985869025,11.405195329067267,0.13499975204467862,-0.04022817005149015,-0.0409168004989624,-0.23876327234639838,0.15692967134847358,-0.1398400364226804,0.05800643542475559,0.11145255805240328,96.15383557310028,64.4294328273113,0.09892323592371804,3,-0.028333187103271484,0.04583382606506348,0.11833333969116211,0.26583337783813477,0.309999942779541,1,0.0776339921266338,-1.3999771120128306,4.380000114440918,2.583382011086562,4.445000171661377,3.5516805935104525,4.433332920074463,0.0776339921266338
5404,2005-03-02,4.52666711807251,4.548333168029785,4.474999904632568,4.5,621600.0,0.00406667188455212,1.0952595044925375,0.22222531282410093,45.89749514912094,36.617272565398856,-0.04391441462638035,0.04079224981443996,0.12440044399589212,0.11870707216509135,12.267677488703303,0.0733332633972168,-0.050279487461580175,-0.01658289432525617,-0.2091993621361956,0.17603357348568327,-0.11289112823072589,0.07972533958021355,0.07086915904175584,89.5163932535013,52.174110476634766,0.09630823390546958,3,-0.04666709899902344,0.027499914169311523,0.09833264350891113,0.2474994659423828,0.3083329200744629,2,0.06296019565349975,-1.0256465746490928,4.508333206176758,-1.3999771120128306,4.380000114440918,2.583382011086562,4.445000171661377,0.06296019565349975
5405,2005-03-03,4.6666669845581055,4.6666669845581055,4.514999866485597,4.528333187103272,1251600.0,0.030927802472298538,1.1927702537339542,5.187429593205152,60.18307864643313,37.53401556082603,-0.19589226439498741,-0.10443053171775141,-0.022637272103021466,-0.01352538861271313,12.835390568987313,0.15166711807250888,-0.05738537198307103,0.12333362102508527,-0.0695059918078833,0.31617323385805385,0.02691381460860054,0.21975342744157,-0.3249998092651367,100.0,55.857986125918636,0.0964198064164845,3,-0.16249990463256836,-0.11249995231628418,-0.04166722297668457,0.10749959945678711,0.2283329963684082,3,0.017142839626391293,1.0952595044925375,4.52666711807251,-1.0256465746490928,4.508333206176758,-1.3999771120128306,4.380000114440918,0.017142839626391293
5406,2005-03-04,4.6666669845581055,4.701666831970215,4.631667137145996,4.6666669845581055,1318200.0,0.0,1.0,0.0,57.66421426846072,38.69267850931759,-0.18971485538564892,-0.11007408741630087,-0.028100888149477754,-0.004880766186451169,13.25141979587771,0.06999969482421875,-0.05875115659098018,0.12333362102508527,-0.0695059918078833,0.31617323385805385,0.02691381460860054,0.21975342744157,-0.31849981307983377,89.65522587264655,42.344228650208585,0.0964198064164845,3,-0.14499998092651367,-0.11249995231628418,-0.04166722297668457,0.10749959945678711,0.33333301544189453,4,0.021428549532989116,1.1927702537339542,4.6666669845581055,1.0952595044925375,4.52666711807251,-1.0256465746490928,4.508333206176758,0.021428549532989116
5407,2005-03-07,4.710000038146973,4.741666793823242,4.633333206176758,4.6666669845581055,590400.0,0.009285653707936659,1.0312567055289321,100.0,59.90778822935342,41.87491557146573,-0.2204336924121515,-0.15906859930279182,-0.08037521868588371,-0.03896333314371425,13.988687671463534,0.10833358764648438,-0.07311541713385328,0.1650833129882816,-0.03287553052650072,0.36304215650306393,0.06610389123089,0.2640627347456732,-0.34769288024902334,91.1627721296641,41.62898360578513,0.09897942175739122,3,-0.1683330535888672,-0.15583300590515137,-0.08500027656555176,0.06416654586791992,0.1316671371459961,0,0.01769278445158573,1.0,4.6666669845581055,1.1927702537339542,4.6666669845581055,1.0952595044925375,4.52666711807251,0.01769278445158573
5408,2005-03-08,4.751667022705078,4.7849998474121085,4.704999923706055,4.710000038146973,998400.0,0.0088464934651038,-2.096738468353695,0.9615520049297944,65.36698135679192,45.839796372880606,-0.23567355307054072,-0.207294432287342,-0.13014635009329734,-0.07064444657957658,14.69864608241232,0.0799999237060538,-0.07162477524050637,0.20416693687438947,-0.0034273233694790406,0.411761197118258,0.10036980675245477,0.30796406699632417,-0.36659828665161154,89.2474739162338,35.811337199764665,0.10379713012193427,3,-0.18833351135253906,-0.18833351135253906,-0.12666726112365723,0.022499561309814453,0.16499996185302734,1,0.00491050247226088,1.0312567055289321,4.710000038146973,1.0,4.6666669845581055,1.1927702537339542,4.6666669845581055,0.00491050247226088
5409,2005-03-09,4.676667213439941,4.764999866485597,4.641666889190674,4.75,1936200.0,-0.01578389413794401,1.3871086828115533,-1.7599734499095923,54.52436348911856,48.57749882649008,-0.1363421705769836,-0.13792196018452607,-0.061710235365454835,0.013154911658570967,15.58705774275536,0.12333297729492276,-0.06591671639856678,0.12825040817260724,-0.08155475636516574,0.3380555727103802,0.023347825903720754,0.23315299044149373,-0.25960398847778343,59.87679939812557,11.821310628241001,0.10490258226888638,3,-0.10250067710876554,-0.11333370208740234,-0.04750072956085205,0.09749937057495117,0.15333271026611328,2,0.03029207105205889,-2.096738468353695,4.751667022705078,1.0312567055289321,4.710000038146973,1.0,4.6666669845581055,0.03029207105205889
5410,2005-03-10,4.668333053588867,4.751667022705078,4.6666669845581055,4.678332805633545,505800.0,-0.0017820724611584682,-11.751385958009942,0.13636127186423044,63.68559798410545,52.33309700947142,-0.10188158352495424,-0.1292579143301147,-0.06296590874955221,0.02974402714049429,16.30168208135581,0.08500003814697266,-0.043337421606114646,0.11549959182739222,-0.10072580700028144,0.3317249906550659,0.0073868924135558345,0.2236122912412286,-0.22183489883071328,23.912651370497898,-25.815066057061358,0.10811269941383662,3,-0.09416651725769132,-0.10499954223632812,-0.035416483879089355,0.10583353042602539,0.026667118072509766,3,0.035701605400663805,1.3871086828115533,4.676667213439941,-2.096738468353695,4.751667022705078,1.0312567055289321,4.710000038146973,0.035701605400663805
5411,2005-03-11,4.678332805633545,4.724999904632568,4.650000095367432,4.6666669845581055,854400.0,0.002142039124005901,-2.3333545262845576,-1.1666110342854419,66.2086940391771,56.98609874331863,-0.08415184673239562,-0.13350094184182115,-0.0824758397015195,0.024681627725781752,16.483370732218425,0.07499980926513672,-0.018025770432367416,0.11749935150146484,-0.10509707951243641,0.3400957825153661,0.0062011359945142175,0.22879756700841547,-0.20475451546307433,29.670070550951543,-24.060114819181827,0.11129821550695053,3,-0.09416627883911133,-0.11499929428100586,-0.03249955177307129,0.09583377838134766,0.4633340835571289,4,0.046312903398420646,-11.751385958009942,4.668333053588867,1.3871086828115533,4.676667213439941,-2.096738468353695,4.751667022705078,0.046312903398420646
5412,2005-03-14,4.7733330726623535,4.789999961853027,4.686666965484619,4.686666965484619,897000.0,0.020306436283116014,-1.3846230027730093,7.429061925199265,77.00250986016493,61.16008033585845,-0.13129767471410414,-0.22327824347887848,-0.18951713108211177,-0.064672284605372,16.466497470868433,0.11166715621948242,0.011605057689951792,0.20191631317138636,-0.04012493116674065,0.4439575575095134,0.08089569100232286,0.32293693534044987,-0.27484105791255153,88.76387518202888,28.033218229341813,0.12102062216906351,3,-0.14083313941955566,-0.20749950408935547,-0.12749981880187988,0.0008335113525390625,0.2583341598510742,0,0.047486090722603125,-2.3333545262845576,4.678332805633545,-11.751385958009942,4.668333053588867,1.3871086828115533,4.676667213439941,0.047486090722603125
5413,2005-03-15,4.783332824707031,4.826666831970215,4.77666711807251,4.77666711807251,588000.0,0.002094920235494957,-14.002074540382,0.07691249614859809,77.17941739396443,64.63584947417439,-0.10972522642173654,-0.22789812887333127,-0.21029300176158827,-0.06819168806329667,16.70679168062995,0.05333375930786133,0.04330999635489352,0.20108277797698992,-0.05880079344689726,0.4609663494008771,0.07114099226504589,0.33102456368893396,-0.2556900152469064,76.57620504519645,9.950704954144669,0.12994178571194365,3,-0.11249947547912598,-0.19916582107543945,-0.13416635990142822,-0.009166240692138672,0.3833341598510742,1,0.012195335914036098,-1.3846230027730093,4.7733330726623535,-2.3333545262845576,4.678332805633545,-11.751385958009942,4.668333053588867,0.012195335914036098
5414,2005-03-16,4.816667079925537,4.828332901000977,4.739999771118164,4.7849998474121085,807000.0,0.006968834584607286,2.212179537198394,4.750769010658979,78.18624357323775,66.63620113270825,-0.10906643752274015,-0.251413678475668,-0.25090696789528355,-0.0962496312692398,16.574578699429303,0.0883331298828125,0.08947677974964652,0.2200003385543825,-0.05860520482902931,0.4986058819377943,0.0806975668626766,0.3593031102460884,-0.2531413877642015,93.45839873152028,21.662808680014635,0.13930277169170593,3,-0.08666706085205078,-0.23166704177856445,-0.14666712284088135,-0.04250049591064453,0.07333278656005948,2,0.020761224094008712,-14.002074540382,4.783332824707031,-1.3846230027730093,4.7733330726623535,-2.3333545262845576,4.678332805633545,0.020761224094008712
5415,2005-03-17,4.786666870117188,4.809999942779541,4.760000228881836,4.808332920074463,459000.0,-0.006228416726865138,2.9999618531728625,-0.684178825796884,74.46294507055246,68.5027267773851,-0.06733516775499382,-0.21885133237273902,-0.22513900567755663,-0.06045530770337226,16.679768948764593,0.05666685104370117,0.11810398870206296,0.18125014305114817,-0.11004235718783484,0.4725426432901312,0.03560389293165667,0.3268963931706397,-0.186068168718303,76.63580139629079,2.895425473256907,0.14564625011949148,3,-0.0558338165283212,-0.20166683197021573,-0.12333333492279142,-0.01250028610229581,0.17333316802978427,3,0.00905286596386956,2.212179537198394,4.816667079925537,-14.002074540382,4.783332824707031,-1.3846230027730093,4.7733330726623535,0.00905286596386956
5416,2005-03-18,4.7316670417785645,4.808332920074463,4.691667079925537,4.800000190734863,1291800.0,-0.011490214345598937,1.745123558946453,3.1539274159826984,75.54475342958264,70.24016735518835,-0.0023975793694690495,-0.15347441135752682,-0.17004716163669098,-8.203146674290451e-05,16.203328308618392,0.11666584014892578,0.14042707278806876,0.11466696262359655,-0.17739890882572773,0.4067328340729208,-0.03136597310106559,0.2606998983482587,-0.09918555243538663,31.764923677611538,-46.11883231042418,0.14603293572466214,3,0.003332853317260742,-0.1466670036315918,-0.10083353519439697,0.042499542236328125,0.005000114440917081,4,-0.007749249850726003,2.9999618531728625,4.786666870117188,2.212179537198394,4.816667079925537,-14.002074540382,4.783332824707031,-0.007749249850726003
5417,2005-03-21,4.7733330726623535,4.800000190734863,4.7133331298828125,4.741666793823242,611400.0,0.00880578251087738,1.0392126063761156,-0.4634102089948013,72.02210512217178,70.97962555134167,-0.03814657372050334,-0.18147342863495108,-0.21312313150230455,-0.03762126197553961,15.644733412978828,0.08666706085205078,0.14215962463785559,0.14174969196319598,-0.15098991504753823,0.4344892989739302,-0.004620111542171124,0.2881194954685631,-0.11343238568708358,59.755974166896365,-15.163366428527652,0.1463698035053671,3,-0.03833317756652832,-0.18833303451538086,-0.17666637897491455,0.0008335113525390625,0.0516667366027832,0,0.07716490991123726,1.745123558946453,4.7316670417785645,2.9999618531728625,4.786666870117188,2.212179537198394,4.816667079925537,0.07716490991123726
5418,2005-03-22,4.803332805633545,4.8466668128967285,4.75,4.783332824707031,497400.0,0.006284860602542963,-1.2307992803340835,0.6315860801999729,72.55425444741086,72.98294676892971,-0.06710343877591907,-0.19149416493932758,-0.24372970931238136,-0.06306495638228071,14.75148148592677,0.09666681289672852,0.14800050209125537,0.15283279418945295,-0.13250089426762557,0.43816648264653146,0.010165949960914133,0.29549963841799176,-0.1198516086946757,72.04252779503966,-0.9878197178213952,0.1426668442285392,3,-0.054999351501464844,-0.2091658115386963,-0.20958280563354492,-0.0408327579498291,-0.08833265304565341,1,0.0475366659191474,1.0392126063761156,4.7733330726623535,1.745123558946453,4.7316670417785645,2.9999618531728625,4.786666870117188,0.0475366659191474
5419,2005-03-23,4.766666889190674,4.795000076293945,4.748332977294922,4.795000076293945,706800.0,-0.0076334324367172135,2.2941651660243356,-1.4166607061965049,59.80391698541532,72.55164888018635,-0.018247416324132182,-0.13524695488378757,-0.20628238921404307,-0.022009958087004122,13.658765759469112,0.05499982833862305,0.14789454140510916,0.09933352470397949,-0.17053190672949903,0.369198956137458,-0.03559919101275977,0.23426624042071875,-0.05707599369854677,48.387057079044354,-20.354746573810672,0.13493271571673937,3,-0.01833343505859375,-0.1724998950958252,-0.17291688919067383,-0.038333892822265625,-0.016666889190673828,2,0.083916100005752,-1.2307992803340835,4.803332805633545,1.0392126063761156,4.7733330726623535,1.745123558946453,4.7316670417785645,0.083916100005752
5420,2005-03-24,4.77666711807251,4.833333015441895,4.768332958221436,4.768332958221436,460800.0,0.0020979500171312004,-14.598466643784077,-0.29414833639068544,60.576936302806274,71.9258980205896,-0.012588174702006683,-0.12459464534724951,-0.21128541857263006,-0.026693424980164693,12.280949861562782,0.06666612625122159,0.13993675370149283,0.09216704368591344,-0.15798392578547116,0.34231801315729804,-0.03290844104977886,0.21724252842160574,-0.04514407579564672,54.83882876286693,-10.792529123928752,0.12507548473569244,3,-0.010000228881835938,-0.18250012397766113,-0.18291711807250977,-0.04833412170410156,0.006665706634521484,3,0.023726323315328424,2.2941651660243356,4.766666889190674,-1.2307992803340835,4.803332805633545,1.0392126063761156,4.7733330726623535,0.023726323315328424
5421,2005-03-28,4.718332767486572,4.815000057220459,4.708333015441895,4.77666711807251,686400.0,-0.01221235416745492,-1.7233957072767285,-6.999427852157743,50.77875789119047,69.01214780181465,0.05812984034208668,-0.04715038732448562,-0.14713171972241135,0.03592732011295663,10.615795179580566,0.10666704177856356,0.14616959575677946,0.020166063308716176,-0.2033383570292937,0.24367048364672605,-0.09158614686028876,0.13191827347772112,0.12833404541015625,7.228712164821349,-52.8939499477611,0.11175221016900484,3,0.05083417892456055,-0.12416577339172363,-0.12458276748657227,0.010000228881835938,0.031667232513427734,0,0.05121878480587427,-14.598466643784077,4.77666711807251,2.2941651660243356,4.766666889190674,-1.2307992803340835,4.803332805633545,0.05121878480587427
5422,2005-03-29,4.751667022705078,4.783332824707031,4.71999979019165,4.71999979019165,668400.0,0.007064837700343718,-2.999909653521254,-0.5428573764059639,49.99999999999999,65.99221253581861,0.023913851363476013,-0.053980216949181425,-0.1740318454152865,0.005972492042208621,9.256289711977399,0.06500005722045898,0.14811030318934648,0.03491697311401332,-0.13178986935488002,0.20162381558290665,-0.04843644812043291,0.11827039434845954,0.09223311424255343,31.325683282374683,-24.075498596336566,0.08335342123444646,3,0.017499923706054688,-0.1575000286102295,-0.15791702270507812,-0.023334026336669922,0.12833309173583984,1,-0.0031567587572787215,-1.7233957072767285,4.718332767486572,-14.598466643784077,4.77666711807251,2.2941651660243356,4.766666889190674,-0.0031567587572787215
5423,2005-03-30,4.858333110809326,4.858333110809326,4.768332958221436,4.768332958221436,544800.0,0.02244814032518727,-1.0000000000000198,2.8420592974055223,66.26854428979779,64.6680237265475,-0.07933785900499402,-0.14027260087583038,-0.27251556435418856,-0.09594107929300044,8.53220618625591,0.10666608810424805,0.1509363897919025,0.12408306598663366,-0.022808408267967373,0.2709745402412347,0.050637328859333586,0.19752880311393373,-0.15000009536743075,100.0,43.29923599104182,0.07344573712730043,3,-0.08333301544189453,-0.2583329677581787,-0.27999985218048096,-0.13000011444091797,-0.0883331298828125,2,-0.006861057235870938,-2.999909653521254,4.751667022705078,-1.7233957072767285,4.718332767486572,-14.598466643784077,4.77666711807251,-0.006861057235870938
5424,2005-03-31,4.811666965484619,4.855000019073486,4.7849998474121085,4.849999904632568,459600.0,-0.009605381981914629,1.8965687338450674,-0.4259208239732166,62.01121872355252,63.28449857688085,-0.03738723598926086,-0.07500581213178048,-0.21782567718175194,-0.04546405297956291,8.205116953179907,0.07333326339721769,0.13638498179409897,0.06316692829132098,-0.05046471316626988,0.17679856974891184,0.006351107562525549,0.11998274902011641,-0.10033394813537555,68.88925622987333,7.708850388795689,0.05681582072879533,3,-0.0366668701171875,-0.21166682243347168,-0.25083374977111816,-0.08333396911621094,-0.05499982833862305,3,-0.020090088027734376,-1.0000000000000198,4.858333110809326,-2.999909653521254,4.751667022705078,-1.7233957072767285,4.718332767486572,-0.020090088027734376
5425,2005-04-01,4.74666690826416,4.863333225250244,4.739999771118164,4.809999942779541,768000.0,-0.013508843751390498,-2.217367507758905,1.6521831073516606,55.243022145473034,61.02875065642423,0.02385023779784845,-0.0039052874076483945,-0.14539175228215662,0.02295438191288124,8.635777697363093,0.12333345413208008,0.11857093293630427,-0.005833125114440563,-0.11277080956081775,0.10110455933193663,-0.05930196733762916,0.04763571710874803,-0.03239388904571516,24.731510279671877,-38.76442361227507,0.05346884222318856,4,0.03916621208190918,-0.1441667079925537,-0.20708370208740234,-0.018333911895751953,0.005000114440917969,4,0.0007021962569222495,1.8965687338450674,4.811666965484619,-1.0000000000000198,4.858333110809326,-2.999909653521254,4.751667022705078,0.0007021962569222495
5426,2005-04-04,4.766666889190674,4.783332824707031,4.656667232513428,4.75,441600.0,0.004213478913317692,4.0667493204902,-0.2631626499220744,49.422007379121816,58.51762868497422,0.010434378999980787,-0.01689565007424232,-0.16031241827920617,0.007774534697176705,8.743837897261388,0.12666559219360352,0.09587142508107149,0.009166860580444691,-0.0899373516329014,0.10827107279379078,-0.04038524552622835,0.058718966687117735,0.09666633605957031,53.22581389446482,-6.7816800407991735,0.04955210610667298,4,-0.006666660308837891,-0.1533336639404297,-0.24958336353302002,-0.059166908264160156,-0.05333375930786133,0,0.0034963499451052815,-2.217367507758905,4.74666690826416,1.8965687338450674,4.811666965484619,-1.0000000000000198,4.858333110809326,0.0034963499451052815
5427,2005-04-05,4.793333053588867,4.813333034515381,4.758333206176758,4.758333206176758,538200.0,0.005594299962236482,-2.142861035422343,2.0999628071982377,50.84271604342969,56.105235528976316,-0.014635521467341484,-0.038998061627399494,-0.18266674378293857,-0.015544049516078573,8.3619238801568,0.05499982833862305,0.07764401947098776,0.031666374206542613,-0.0660263235591545,0.12935907197223973,-0.0171799746763055,0.08051272308939073,0.07000017166137695,66.12883874391454,7.877732296039255,0.048846348882848424,4,-0.03333282470703125,-0.17999982833862305,-0.2762495279312134,-0.08583307266235352,0.0,1,-0.009040275963386857,4.0667493204902,4.766666889190674,-2.217367507758905,4.74666690826416,1.8965687338450674,4.811666965484619,-0.009040275963386857
5428,2005-04-06,4.775000095367432,4.851666927337647,4.775000095367432,4.801667213439941,416400.0,-0.0038246785726081534,-4.749915064819021,-0.7619209809264306,46.397658407882254,54.61565124258375,-0.0008316678328670335,-0.01984487704274418,-0.15858791560850083,0.0021253169461115107,7.633833839407819,0.07666683197021573,0.061924745719270646,0.012166762351990101,-0.08558040389439281,0.10991392859837301,-0.0367068207712018,0.061040345475182,0.08419981002807653,57.258023580443464,3.31745715217275,0.04887358312319151,4,-0.014999866485595703,-0.15166687965393066,-0.25791656970977783,-0.06750011444091797,-0.07666730880737305,2,0.02198953235107881,-2.142861035422343,4.793333053588867,4.0667493204902,4.766666889190674,-2.217367507758905,4.74666690826416,0.02198953235107881
5429,2005-04-07,4.818333148956299,4.849999904632568,4.698332786560059,4.775000095367432,762600.0,0.009074984863541191,1.8437611758815535,-1.6249620026821636,52.676032046782225,53.73777299191441,-0.04030347640070264,-0.054831751712415056,-0.19598293652242926,-0.042743781261732394,7.657175742521327,0.15166711807250977,0.04913449695244765,0.04841651916503942,-0.04339115504827884,0.14022419337835768,0.002512682058379845,0.09432035627169899,0.03681610298156812,78.22569853026003,26.034143371228474,0.04590383710665926,4,-0.05833292007446289,-0.14916658401489258,-0.301249623298645,-0.11083316802978516,0.006666660308837891,3,-0.010031097173148873,-4.749915064819021,4.775000095367432,-2.142861035422343,4.793333053588867,4.0667493204902,4.766666889190674,-0.010031097173148873
5430,2005-04-08,4.835000038146973,4.869999885559082,4.808332920074463,4.820000171661377,694800.0,0.003459057038072144,-2.217319915913077,0.34615299969188784,59.33734394672278,54.68872699808467,-0.05344609186950322,-0.06152666227451675,-0.2067180641766484,-0.06264839824292956,7.603036408770344,0.06166696548461914,0.03325209695107301,0.05675005912780762,-0.026048130355614596,0.13954824861122983,0.015350964386096067,0.09814915386951917,-0.17833280563354492,83.59376920858935,27.6279248882948,0.041399094741711204,4,-0.07166647911071777,-0.1425001621246338,-0.31791651248931885,-0.12750005722045898,-0.010000228881835938,4,-0.01620122034807636,1.8437611758815535,4.818333148956299,-4.749915064819021,4.775000095367432,-2.142861035422343,4.793333053588867,-0.01620122034807636
5431,2005-04-11,4.894999980926514,4.900000095367432,4.8400001525878915,4.868332862854004,1008000.0,0.01240950202816049,2.272663432903706,1.777823695838764,60.64143735350788,55.87110892625222,-0.09582767561255157,-0.11010743564763814,-0.2587846771036215,-0.12557004212478162,7.642912021222326,0.06500005722045898,0.032327383280440714,0.10591664314270055,0.02148204805182452,0.19035123823357658,0.06369934559726254,0.14813394068813857,-0.2340660953521727,97.52061230425109,40.29780472777276,0.042217297545437814,4,-0.11666631698608398,-0.1291663646697998,-0.3658329248428345,-0.1875,0.021667003631591797,0,-0.029281503325829572,-2.217319915913077,4.835000038146973,1.8437611758815535,4.818333148956299,-4.749915064819021,4.775000095367432,-0.029281503325829572
5432,2005-04-12,5.0,5.006667137145996,4.816667079925537,4.894999980926514,847200.0,0.021450463632813443,2.2112425200975157,3.937434063477872,65.2062408703417,55.75307521297931,-0.18092318031094212,-0.20791538163930134,-0.3543064955584878,-0.23293747159810252,7.41653875106879,0.19000005722045898,0.03304772183484772,0.19958331584930455,0.07348178884961332,0.3256848428489958,0.13653255234945938,0.26263407934914973,-0.32950346603393577,97.83769238382739,40.73428316693288,0.06305076349984544,4,-0.16833281517028809,-0.17999982833862305,-0.46208298206329346,-0.29250001907348633,0.07999992370605469,1,-0.05733337402343752,2.272663432903706,4.894999980926514,-2.217319915913077,4.835000038146973,1.8437611758815535,4.818333148956299,-0.05733337402343752
5433,2005-04-13,4.841667175292969,4.991666793823242,4.816667079925537,4.991666793823242,1017000.0,-0.031666564941406294,1.3333354526149817,-1.4285675360239054,54.88071514437623,54.96079703751529,-0.028164868046701486,-0.047419435799678666,-0.18959060043393805,-0.07831596960121168,6.847233476411141,0.1833329200744629,0.04144225591607764,0.038333773612976074,-0.08879829755996749,0.16546584478591964,-0.02523226197349615,0.1018998091994483,-0.15100040513610846,46.486675409511555,-11.23518179650518,0.06356603558647178,4,-0.009999990463256836,-0.01750016212463379,-0.29375016689300537,-0.13416719436645508,0.2349996566772461,2,-0.009982950077764619,2.2112425200975157,5.0,2.272663432903706,4.894999980926514,-2.217319915913077,4.835000038146973,-0.009982950077764619
5434,2005-04-14,4.9166669845581055,4.933332920074463,4.8383331298828125,4.851666927337647,1098600.0,0.015490492541053058,-1.0727004125030561,-0.4333348168304812,58.400000000000006,55.31157235468495,-0.0968934799990766,-0.1207334445200825,-0.2613414526909237,-0.15740039469400102,6.687326564360041,0.09499979019165039,0.050709672017371865,0.10833358764648438,-0.028501996913998795,0.24516917220696754,0.03991579536624279,0.17675137992672596,-0.2070401923818972,54.621974000870324,-3.321449228255929,0.06841779228024153,4,-0.08499979972839355,-0.09249997138977051,-0.3533334732055664,-0.2091670036315918,0.19333314895629794,3,-0.044406952653855636,1.3333354526149817,4.841667175292969,2.2112425200975157,5.0,2.272663432903706,4.894999980926514,-0.044406952653855636
5435,2005-04-15,4.829999923706055,5.133333206176758,4.771667003631592,5.133333206176758,1907400.0,-0.017627197677664186,1.3846127243231008,-4.666661776033516,56.47972959138217,56.095763711602764,0.0031709408082614132,-0.032310081409455904,-0.1729565436551157,-0.07419246671786972,7.06566285740871,0.361666202545166,0.03884382026710842,0.01949987411498988,-0.11726346664320708,0.15626321487318684,-0.0488817962641086,0.08788154449408836,-0.10255071083165923,16.128938690968255,-46.23724126817023,0.06838167037909858,4,0.08583307266235352,0.06166672706604004,-0.2612498998641968,-0.12249994277954102,0.34999990463256836,4,-0.0010352203974945962,-1.0727004125030561,4.9166669845581055,1.3333354526149817,4.841667175292969,2.2112425200975157,5.0,-0.0010352203974945962
5436,2005-04-18,4.695000171661377,4.891666889190674,4.6666669845581055,4.831666946411133,2214000.0,-0.027950259663998667,-1.327587440097275,0.45054988241508104,47.05880605924709,55.6753292689158,0.14185305027840922,0.10519524906814581,-0.037825975378463106,0.05607561746618028,7.847715842518051,0.22499990463256836,0.028929071101293502,-0.11366653442382812,-0.2557586911359042,0.028425622288247965,-0.18471261277986617,-0.04262045606779008,0.43833303451538086,6.071403026556449,-57.733515721573205,0.07104607835603825,4,0.2049999237060547,0.19666647911071777,-0.12625014781951904,0.012499809265136719,0.4483327865600595,0,0.027688952683841528,1.3846127243231008,4.829999923706055,-1.0727004125030561,4.9166669845581055,1.3333354526149817,4.841667175292969,0.027688952683841528
5437,2005-04-19,5.141666889190674,5.173333168029785,4.708333015441895,4.708333015441895,3692400.0,0.09513667757145972,-1.1461518739126797,-3.1707331539961765,60.8695986220239,57.283322626042654,-0.2796102792846362,-0.3293477917365779,-0.47954495506527195,-0.392826671935941,9.225141371173313,0.4783329963684082,0.03984065360419109,0.3145834922790529,0.11002464678944968,0.5191423377686561,0.21230406953425085,0.416862915023855,-0.47499990463256836,93.75007058451507,33.097452454724504,0.10227942274480166,4,-0.22166681289672852,-0.22666668891906738,-0.5679168701171875,-0.43416690826416016,-0.10833406448364258,1,-0.043760109217807486,-1.327587440097275,4.695000171661377,1.3846127243231008,4.829999923706055,-1.0727004125030561,4.9166669845581055,-0.043760109217807486
5438,2005-04-20,5.031667232513428,5.241666793823242,5.011666774749756,5.153333187103272,2222400.0,-0.021393773468386,-1.8453574799433694,-0.28076723736667636,58.04880074135481,57.880296925439616,-0.14457744070448175,-0.21224680619491387,-0.366472253684055,-0.28572492573605146,10.278778111087144,0.23000001907348633,0.05288609238079722,0.19316711425781286,-0.030413390824810982,0.4167476193404367,0.08137686171650049,0.3049573667991252,-0.36500024795532227,63.47832504880326,3.707820245745978,0.11179025254131206,4,-0.0775003433227539,-0.08250021934509277,-0.4325004816055298,-0.32416725158691406,0.12166595458984464,2,0.009605701044837156,-1.1461518739126797,5.141666889190674,-1.327587440097275,4.695000171661377,1.3846127243231008,4.829999923706055,0.009605701044837156
5439,2005-04-21,5.1666669845581055,5.241666793823242,5.071667194366455,5.073332786560059,1426800.0,0.026830023887975285,-2.5172798216276475,-0.7671348843042523,64.61719324611737,58.46694684759457,-0.25140803780113696,-0.3328061994872149,-0.49542363562582103,-0.42246781881823736,11.409813839993818,0.20999956130981445,0.06784925362909355,0.30816686153411865,0.0437996423591418,0.5725340807090955,0.17598325194663023,0.4403504711216071,-0.4770000076293943,86.95655058373181,21.81391060911615,0.13218360958748848,4,-0.21250009536743164,-0.2174999713897705,-0.5391668081283569,-0.4591670036315918,-0.016666889190673828,3,-0.01741938330008086,-1.8453574799433694,5.031667232513428,-1.1461518739126797,5.141666889190674,-1.327587440097275,4.695000171661377,-0.01741938330008086
5440,2005-04-22,4.889999866485597,5.181666851043701,4.8616671562194815,5.170000076293945,1732200.0,-0.05354847117094996,1.1098851348058731,-2.9999744553888816,53.641725243539206,57.68920105759805,0.03786295562373443,-0.049764592896392124,-0.21327304936352398,-0.1512993030363452,11.545089598313568,0.31999969482421964,0.08234654647669704,0.025833106040955123,-0.23599488240046984,0.2876610944823801,-0.10508088817975736,0.1567471002616676,-0.17825289688110413,38.84051408867697,-26.66074147943506,0.1309139942207124,4,0.06416702270507724,0.05916714668273837,-0.2324998378753671,-0.18249988555908292,0.3366670608520508,4,0.044989830886625226,-2.5172798216276475,5.1666669845581055,-1.8453574799433694,5.031667232513428,-1.1461518739126797,5.141666889190674,0.044989830886625226
5441,2005-04-25,4.960000038146973,5.011666774749756,4.929999828338623,4.931666851043701,946800.0,0.01431496392078313,-4.157820240622788,-0.10118987811710803,54.798476243612114,56.532782765739206,-0.02452655409061233,-0.1061750010392295,-0.27487527272143986,-0.2243178935551029,12.429719833114639,0.12166690826415927,0.09202395868688829,0.08374991416931188,-0.17197498485151552,0.3394748131901393,-0.04411253534110138,0.21161236367972514,-0.2270562755737302,47.18752738086076,-17.481101230416783,0.12786244951041362,4,-0.005833148956298828,-0.010833024978637695,-0.30208349227905273,-0.26583290100097656,0.28333282470703125,0,0.04435479606847759,1.1098851348058731,4.889999866485597,-2.5172798216276475,5.1666669845581055,-1.8453574799433694,5.031667232513428,0.04435479606847759
5442,2005-04-26,4.7366671562194815,4.949999809265137,4.735000133514403,4.949999809265137,1435800.0,-0.04502679036489021,1.0156283876966763,-7.529426614382636,49.01288517002096,55.880801657477505,0.17603642902026184,0.12224402494726316,-0.046963440896151454,-0.005705321751505288,12.878818471570241,0.22499990463256925,0.09128171483323211,-0.13883297443389964,-0.39617915531504,0.11851320644724073,-0.2675060648744694,-0.010159883993329899,0.5049996376037607,0.32901764328878297,-62.58047701963692,0.12867309044056996,4,0.2174997329711923,0.21249985694885343,-0.07666718959808261,-0.10750007629394442,0.5249996185302743,1,0.08585484024732071,-4.157820240622788,4.960000038146973,1.1098851348058731,4.889999866485597,-2.5172798216276475,5.1666669845581055,0.08585484024732071
5443,2005-04-27,4.824999809265137,4.8566670417785645,4.72333288192749,4.726666927337647,1441200.0,0.018648693296861696,-1.5396747546582017,-0.46093685389289746,50.1677851946277,54.96611112354725,0.09509067655048042,0.032976821688768254,-0.12975749616525345,-0.09823932117458511,12.526142197412348,0.13333415985107422,0.08699927260283591,-0.04883365631103498,-0.3070781509514564,0.20941083832938645,-0.17795590363124614,0.08028859100917618,0.4065336513519284,19.614176306892666,-39.6494684957562,0.12912224732021074,4,0.1291670799255371,0.12416720390319824,-0.1649998426437378,-0.23999977111816406,0.48333311080932617,2,0.04317782874143239,1.0156283876966763,4.7366671562194815,-4.157820240622788,4.960000038146973,1.1098851348058731,4.889999866485597,0.04317782874143239
5444,2005-04-28,4.7150001525878915,4.824999809265137,4.7133331298828125,4.824999809265137,647400.0,-0.022797857207376482,1.0303095983284638,-1.1186457115978654,47.115384615384635,53.92562834843642,0.1938622291751253,0.1426783127496538,-0.01414744843234228,0.007488768943750834,12.15630702150184,0.11166667938232422,0.06650488894423479,-0.15399997234344376,-0.4206259331960869,0.11262598850919936,-0.2873129527697653,-0.0206869919171222,0.496205284881591,0.35594761379702866,-53.523816236904594,0.1333129804263217,4,0.23916673660278231,0.23416686058044345,-0.04374992847442716,-0.12083315849304288,0.5916666984558097,3,0.09296564588121936,-1.5396747546582017,4.824999809265137,1.0156283876966763,4.7366671562194815,-4.157820240622788,4.960000038146973,0.09296564588121936
5445,2005-04-29,4.75,4.783332824707031,4.663332939147949,4.748332977294922,828600.0,0.007423085106985194,2.5122257578295093,-0.015154799164232022,46.47201635959173,53.86042949291915,0.16351650798637163,0.11377423990129465,-0.04570104331524405,-0.031356365710923484,12.462426532085288,0.11999988555908203,0.06530195673126649,-0.11916677951812726,-0.3854747621292143,0.14714120309295975,-0.25232077082367077,0.013987211787416243,0.4313330990142825,24.880460062778145,-22.509135452158286,0.1331539913055433,4,0.2024998664855957,0.19916701316833496,-0.07874977588653564,-0.15583300590515137,0.6066670417785645,4,0.08421054639314351,1.0303095983284638,4.7150001525878915,-1.5396747546582017,4.824999809265137,1.0156283876966763,4.7366671562194815,0.08421054639314351
5446,2005-05-02,4.783332824707031,4.804999828338623,4.758333206176758,4.758333206176758,396600.0,0.007017436780427655,-2.733386739909972,14.996567505720824,44.53779512452197,52.04578465986339,0.16095779711941205,0.08617209129447101,-0.07152931392451478,-0.06720877151728644,12.740682831114663,0.05499982833862305,0.05485721005004951,-0.08666725158691424,-0.35172616270405843,0.17839165953022995,-0.21919670714548634,0.045862203971657856,0.3565602615179442,41.860395486240485,0.8169437130553376,0.13252945555857215,5,0.16916704177856445,0.1658341884613037,-0.10291588306427002,-0.18916583061218262,0.5250000953674316,0,0.09268309751324266,2.5122257578295093,4.75,1.0303095983284638,4.7150001525878915,-1.5396747546582017,4.824999809265137,0.09268309751324266
5447,2005-05-03,4.75,4.833333015441895,4.75,4.783332824707031,682800.0,-0.006968535522943187,-4.000057221332166,-1.3333333333333333,47.53361514235085,50.8774307044185,0.1485071257471633,0.12236581819544767,-0.03033352134581868,-0.03656171597264901,13.307050948504271,0.08333301544189542,0.05143544141923506,-0.11783342361450178,-0.3862186038021935,0.15055175657318998,-0.2520260137083472,0.016359166479343656,0.35176827445881376,44.82761172126841,4.287928873309369,0.13419259009384568,5,0.2024998664855957,0.19916701316833496,-0.06833302974700928,-0.15583300590515137,0.5333328247070312,1,0.10385955007452718,-2.733386739909972,4.783332824707031,2.5122257578295093,4.75,1.0303095983284638,4.7150001525878915,0.10385955007452718
5448,2005-05-04,4.880000114440918,4.8883328437805185,4.75,4.75,566400.0,0.027368445145456333,-1.1281957231412674,-3.900062943465324,49.041805377433676,49.14683205234253,-0.005888712162803067,0.0006697098937138435,-0.14897111639019123,-0.16870519161150277,13.861263318623578,0.13833284378051847,0.07280179368416118,0.006916689872741522,-0.25790663745791154,0.2717400172033946,-0.125494973792585,0.13932835353806805,0.18669333319302694,96.2965631682342,55.161351940245936,0.13241166366532667,5,0.04249978065490723,0.06916689872741699,-0.19833314418792725,-0.28583312034606934,0.4416670799255371,2,0.07821037937671527,-4.000057221332166,4.75,-2.733386739909972,4.783332824707031,2.5122257578295093,4.75,0.07821037937671527
5449,2005-05-05,4.769999980926514,4.886666774749756,4.75,4.863333225250244,447600.0,-0.022541010437457043,-1.0500035762820972,-0.7179474012397755,48.45094607161578,48.57007881101771,0.04685417666956493,0.112638202971314,-0.02881358202821893,-0.061642897301187105,14.220757581104715,0.13666677474975586,0.03644347934643832,-0.1006667852401737,-0.36845929082872697,0.16712572034837958,-0.23456303803445078,0.03322946755410339,0.26442462602855166,47.407594217764014,2.9808174630783313,0.13389625279427667,5,0.06749987602233887,0.1791670322418213,-0.08249986171722412,-0.1699998378753662,0.565000057220459,3,0.11285805897286072,-1.1281957231412674,4.880000114440918,-4.000057221332166,4.75,-2.733386739909972,4.783332824707031,0.11285805897286072
5450,2005-05-06,4.756667137145996,4.820000171661377,4.741666793823242,4.786666870117188,514200.0,-0.0027951454578261092,-1.6110943336247319,0.3214260169413687,51.69881710048407,48.22567223955904,0.043901505015184306,0.1262758755496245,-0.005376294556334926,-0.051089125386305057,14.801657508700238,0.07833337783813477,0.008975328395248283,-0.11008298397064209,-0.38232626584411555,0.16216029790283137,-0.24620462490737882,0.026038656966094642,0.24807013638450037,10.227549816145928,-37.43777038125863,0.13612164093673657,5,0.049999237060546875,0.19249987602233887,-0.06916701793670654,-0.15666699409484863,0.6266660690307617,4,0.11562711832463957,-1.0500035762820972,4.769999980926514,-1.1281957231412674,4.880000114440918,-4.000057221332166,4.75,0.11562711832463957
5451,2005-05-09,4.751667022705078,4.783332824707031,4.698332786560059,4.75,1195200.0,-0.0010511802269851378,1.615441047009801,-0.05556791811043482,35.80094740325191,46.75767915436248,0.01815051067215201,0.12647152698430908,0.009502365613149877,-0.048925371919036564,15.578614096114787,0.08500003814697266,-0.0446701550466857,-0.10791645050048793,-0.38453961032169737,0.16870670932072152,-0.24622803041109265,0.030395129410116795,0.22575790407481477,28.07064214887842,-13.196638079736182,0.13831157991060455,5,0.024165868759155273,0.19749999046325684,-0.057500362396240234,-0.14916682243347168,0.6316661834716797,0,0.12732374052781714,-1.6110943336247319,4.756667137145996,-1.0500035762820972,4.769999980926514,-1.1281957231412674,4.880000114440918,0.12732374052781714
5452,2005-05-10,4.7133331298828125,4.788332939147949,4.711667060852051,4.751667022705078,408600.0,-0.008067461932642406,-2.680018310826276,-22.9954233409611,37.77204025659123,45.38037416124732,0.05903449641142,0.14991406905395976,0.05956850190962015,-0.013839212611983953,15.33757292966853,0.07666587829589844,-0.06326704196897914,-0.13191699981689453,-0.40761142898911906,0.14377742935533,-0.2697642144030068,0.005930214769217734,0.23896443788652455,7.894915160656392,-29.30029882087987,0.1378472145861125,5,0.0624997615814209,0.2391667366027832,-0.02666640281677246,-0.11083292961120605,0.7349996566772461,1,0.1262375846976138,1.615441047009801,4.751667022705078,-1.6110943336247319,4.756667137145996,-1.0500035762820972,4.769999980926514,0.1262375846976138
5453,2005-05-11,4.793333053588867,4.833333015441895,4.684999942779541,4.7216668128967285,541200.0,0.01697311042982519,-1.0459736851624821,-1.8695268185889142,35.02669399176726,44.03718631417872,-0.028976982042325794,0.06967993717599086,-0.011664870859786625,-0.09646836068418274,15.213163947808301,0.1483330726623544,-0.08978852755210642,-0.04950037002563512,-0.32617269100343993,0.2271719509521697,-0.18783653051453797,0.08883579046326773,0.1358473438907586,53.718853889332884,21.875521557766902,0.13833616048890243,5,-0.01750016212463379,0.15916681289672852,-0.10666632652282715,-0.19083285331726074,0.6083340644836426,2,0.10222527115058089,-2.680018310826276,4.7133331298828125,1.615441047009801,4.751667022705078,-1.6110943336247319,4.756667137145996,0.10222527115058089
5454,2005-05-12,4.698332786560059,4.858333110809326,4.688333034515381,4.796667098999023,431400.0,-0.019819250189110016,-1.8732289937299527,-1.3721148408130677,41.00152991117377,43.42935448657672,0.07086231445156788,0.15545472108590808,0.09058773578716739,-0.005128847784556356,15.15261299029153,0.1700000762939453,-0.09030137924791237,-0.13358392715454137,-0.41517583828394145,0.1480079839748587,-0.2743798827192414,0.007212028410158666,0.20957981425303274,7.692032593684836,-22.305100445533128,0.14079595556470015,5,0.0883336067199707,0.2541670799255371,-0.006666064262390137,-0.09583258628845215,0.6350002288818368,3,0.13267140411796552,-1.0459736851624821,4.793333053588867,-2.680018310826276,4.7133331298828125,1.615441047009801,4.751667022705078,0.13267140411796552
5455,2005-05-13,4.824999809265137,4.886666774749756,4.676667213439941,4.708333015441895,1605600.0,0.02695999378064884,-1.3333492280467516,-1.1864301577911094,43.98215025111572,43.36761616730936,-0.04922356560239116,0.029928337043274134,-0.03171884254638435,-0.13393224867900244,13.601496660136881,0.20999956130981445,-0.09742355958730187,-0.006666898727416992,-0.28827485330636815,0.27494105585153417,-0.14747087601689302,0.13413707856205903,0.063346418614743,70.63471699655541,41.04353147192515,0.1408039772894756,5,-0.04249978065490723,0.12750005722045898,-0.11041641235351562,-0.22249960899353027,0.5350003242492667,4,0.10569953348029482,-1.8732289937299527,4.698332786560059,-1.0459736851624821,4.793333053588867,-2.680018310826276,4.7133331298828125,0.10569953348029482
5456,2005-05-16,4.824999809265137,4.889999866485597,4.7916669845581055,4.816667079925537,576600.0,0.0,-2.3714369793923447,0.07142331649418858,54.916480841471035,44.18793457832271,-0.047708610049755684,0.0423376170382328,-0.027268495257816383,-0.1352387429623647,13.149407201402754,0.09833288192749112,-0.08830754782457007,-0.013166880607604625,-0.28739734476319256,0.2610635835479833,-0.1502821126853986,0.12394835147018934,-0.1616668701171875,69.53112601728661,34.74149911429191,0.13711523207779386,5,-0.041666269302368164,0.12750005722045898,-0.09708309173583984,-0.21916627883911133,0.4650001525878906,0,0.1157167707736464,-1.3333492280467516,4.824999809265137,-1.8732289937299527,4.698332786560059,-1.0459736851624821,4.793333053588867,0.1157167707736464
5457,2005-05-17,4.9166669845581055,4.9166669845581055,4.793333053588867,4.800000190734863,721200.0,0.018998379050077174,1.1142936550754492,14.001030042918455,55.08320764575353,44.85920149702492,-0.12655661234659288,-0.07067374827215467,-0.11472535371857262,-0.2296086921936693,11.165749734726374,0.12333393096923828,-0.07713784645170563,0.08975028991699219,-0.14810407858016905,0.3276046584141534,-0.029176894331587988,0.20867747416557236,-0.2488007068634035,100.0,60.67630379440585,0.1189271842485806,5,-0.11999988555908203,0.035832881927490234,-0.1445833444595337,-0.2958333492279053,0.4283328056335449,1,0.09491515758222424,-2.3714369793923447,4.824999809265137,-1.3333492280467516,4.824999809265137,-1.8732289937299527,4.698332786560059,0.09491515758222424
5458,2005-05-18,5.079999923706055,5.110000133514403,4.941667079925537,4.941667079925537,1065000.0,0.03322025666186734,-1.43373950810912,1.185708797227263,69.10993718730961,47.15464495432424,-0.28891901927530306,-0.24264036287567858,-0.27320648235937384,-0.3944559486032553,9.249881670557585,0.19333314895629794,-0.058881422484275525,0.2506665945053097,0.0032626573645053725,0.49807053164611403,0.12696462593490754,0.37436856307571187,-0.40218161773681693,93.0768680571987,46.80714408433393,0.12370196857040207,5,-0.18666625022888184,-0.12750005722045898,-0.25416624546051025,-0.40583276748657227,-0.5316667556762695,2,0.0725064701546867,1.1142936550754492,4.9166669845581055,-2.3714369793923447,4.824999809265137,-1.3333492280467516,4.824999809265137,0.0725064701546867
5459,2005-05-19,5.076666831970215,5.09833288192749,5.025000095367432,5.038332939147949,715200.0,-0.0006561204302948376,-1.2564079991783677,0.2771134589200462,67.68954280431942,48.931392254750385,-0.26542257665069524,-0.2597110930244675,-0.26254243917770914,-0.3913945512494976,7.230477715559166,0.0733327865600586,-0.04440076534714965,0.2518335103988649,0.028124945888403197,0.47554207490932665,0.13997922814363406,0.3636877926540958,-0.3729176163482668,92.3076923076925,41.542354782668724,0.11185428225523074,5,-0.183333158493042,-0.12416696548461914,-0.2487497329711914,-0.4024996757507324,-0.6733336448669425,3,0.06401843903870374,-1.43373950810912,5.079999923706055,1.1142936550754492,4.9166669845581055,-2.3714369793923447,4.824999809265137,0.06401843903870374
5460,2005-05-20,5.110000133514403,5.12833309173584,5.03000020980835,5.083333015441895,666000.0,0.006565981705608959,2.1052635541601727,0.6956537963976052,67.68955949040753,52.47457137554545,-0.2719647786318271,-0.2906175631376753,-0.2877376290741278,-0.42619229979841045,7.03212773696178,0.09833288192749023,-0.04125621979637106,0.2741667985916125,0.017725708649467542,0.5306078885337575,0.14594625362054003,0.402387343562685,-0.38187586281890784,94.55455781542096,40.90044854434879,0.12822054497107258,5,-0.20749998092651278,-0.1575002670288077,-0.28208303451537997,-0.435832977294921,-0.75,4,0.04370506381452777,-1.2564079991783677,5.076666831970215,-1.43373950810912,5.079999923706055,1.1142936550754492,4.9166669845581055,0.04370506381452777
5461,2005-05-23,5.179999828338623,5.241666793823242,5.116666793823242,5.116666793823242,729600.0,0.013698570057781412,-2.947387045528125,2.374948591864262,72.39581237858664,56.32165716687828,-0.30711194777324025,-0.36184218761879183,-0.348940390665506,-0.4971844342148799,7.0413292938659975,0.13166666030883878,-0.02559402998304261,0.33316650390625036,0.03830422935929256,0.6280287784532081,0.18573536663277146,0.48059764117972925,-0.4198588519598996,86.24529899258049,30.174509871024355,0.14743113727347873,5,-0.22083282470703125,-0.22749996185302734,-0.2762500047683716,-0.44249963760375977,-0.7433328628540039,0,0.034749094814837456,2.1052635541601727,5.110000133514403,-1.2564079991783677,5.076666831970215,-1.43373950810912,5.079999923706055,0.034749094814837456
5462,2005-05-24,5.143332958221436,5.171667098999023,5.125,5.171667098999023,623400.0,-0.007078546589247003,2.294054290570674,-0.44738328100646846,65.19226886114316,59.67338770792005,-0.22689561250924495,-0.30898884806576543,-0.3067838969559249,-0.46343644087233304,8.435879369114105,0.05499982833862305,-0.01549491748523657,0.2761663436889661,-0.041883456784161055,0.5942161441620932,0.11714144345240207,0.4351912439255301,-0.3350394000982613,67.22202353988379,15.568686303361098,0.15902490023656377,5,-0.18416595458984464,-0.19083309173584073,-0.24749958515167325,-0.40583276748657315,-0.6916661262512216,1,0.028515945754036487,-2.947387045528125,5.179999828338623,2.1052635541601727,5.110000133514403,-1.2564079991783677,5.076666831970215,0.028515945754036487
5463,2005-05-25,5.033332824707031,5.133333206176758,4.9650001525878915,5.133333206176758,490200.0,-0.021386936138088064,2.3666482290335322,3.5293246495347868,65.1922688611431,62.36124759124998,-0.08858722800779795,-0.1924475537911423,-0.1927815380821416,-0.3563325572449578,9.393711533436743,0.17833280563354492,0.02257830987208642,0.15574955940246582,-0.17003774501914037,0.481536863824072,-0.007144092808337277,0.3186432116132689,-0.18170194301384957,24.698558457942717,-26.35617729980772,0.16289365221080293,5,-0.07416582107543945,-0.08083295822143555,-0.11583268642425537,-0.2758326530456543,-0.5283327102661133,2,0.06192059542630379,2.294054290570674,5.143332958221436,-2.947387045528125,5.179999828338623,2.1052635541601727,5.110000133514403,0.06192059542630379
5464,2005-05-26,5.153333187103272,5.1599998474121085,5.036666870117188,5.036666870117188,552000.0,0.02384113401108645,-1.1142859478392777,-1.166658719411013,70.3766501684523,65.29396980428737,-0.15338882624532957,-0.2929447879448066,-0.3083773702962498,-0.47691084325494426,10.456931037881642,0.12666702270507724,0.06524045828367431,0.25383327007293754,-0.08463089426041304,0.5922974344062881,0.08460118790626225,0.42306535223961284,-0.2626987141970849,68.07218740736167,11.363448401341593,0.1692320821666753,5,-0.13666629791259854,-0.20083332061767667,-0.20166623592376798,-0.3616662025451669,-0.6533331871032724,3,-0.1173997483002962,2.3666482290335322,5.033332824707031,2.294054290570674,5.143332958221436,-2.947387045528125,5.179999828338623,-0.1173997483002962
5465,2005-05-27,5.150000095367432,5.191667079925537,5.085000038146973,5.161666870117188,374400.0,-0.0006467836669638016,1.9767327358496842,-0.10000122615637524,70.49739048502377,67.02518198690434,-0.11075315644977657,-0.2720566778958471,-0.2996205229277482,-0.47242454321578276,11.317324038264404,0.10666704177856445,0.10874426703657836,0.23050017356872576,-0.11789481261643608,0.5788951597538876,0.056302680476145284,0.40469766666130624,-0.22426239036953888,66.86745534390867,6.266186434321192,0.17419749309258073,5,-0.13250017166137695,-0.19750022888183594,-0.19833314418792725,-0.35833311080932617,-0.6666669845581055,4,-0.1449838629975574,-1.1142859478392777,5.153333187103272,2.3666482290335322,5.033332824707031,2.294054290570674,5.143332958221436,-0.1449838629975574
5466,2005-05-31,5.226666927337647,5.256667137145996,5.099999904632568,5.139999866485597,522600.0,0.01488676321368998,1.1363594985435133,-7.428536395961342,75.41254647388608,69.2839974122524,-0.1390771160149855,-0.3307655962829825,-0.3680878177612241,-0.5449791163949662,12.516570088924855,0.15666723251342773,0.15385515832934438,0.2850003004074102,-0.08279065853492718,0.6527912593497476,0.10110482093624107,0.46889577987857933,-0.2693363134572193,89.71422499059977,21.518737481035416,0.1838954794711688,5,-0.12749981880188077,-0.2666668891906747,-0.274999976158143,-0.4349999427795419,-0.8066668510437021,1,-0.16581634258923506,1.9767327358496842,5.150000095367432,-1.1142859478392777,5.153333187103272,2.3666482290335322,5.033332824707031,-0.16581634258923506
5467,2005-06-01,5.243332862854004,5.318333148956299,5.216667175292969,5.216667175292969,546600.0,0.0031886354627241875,-6.625227996137477,0.3076796109026486,73.7675942827899,69.80151486730577,-0.11681704561120387,-0.3252531527450877,-0.37753472603684735,-0.5583787786640038,14.106464607765961,0.10166597366333008,0.1903068649542412,0.2769995927810669,-0.10264870883441457,0.6566478943965484,0.08717544197332572,0.46682374358880807,-0.25008186618170747,78.77348369012928,8.385478128519182,0.18982415080774093,6,-0.10166621208190918,-0.2524998188018799,-0.2916659116744995,-0.45166587829589844,-0.7116656303405762,2,-0.1538460209314858,1.1363594985435133,5.226666927337647,1.9767327358496842,5.150000095367432,-1.1142859478392777,5.153333187103272,-0.1538460209314858
5468,2005-06-02,5.261666774749756,5.2916669845581055,5.184999942779541,5.2216668128967285,506400.0,0.0034966141527341676,1.133332697552881,1.5000536461499947,82.3755030766945,71.433288230903,-0.11920745138615096,-0.3304708917919026,-0.389254857354997,-0.5730671415590578,15.290011950726786,0.10666704177856445,0.21674960515335506,0.2762501716613768,-0.12299014631409122,0.6754904896368448,0.07663001267364233,0.4758703306491112,-0.2229042767576992,79.88173293583675,1.4985380516226172,0.19962015898773422,6,-0.12000012397766113,-0.27083373069763184,-0.30999982357025146,-0.4699997901916504,-0.703333854675293,3,-0.15394360332103407,-6.625227996137477,5.243332862854004,1.1363594985435133,5.226666927337647,1.9767327358496842,5.150000095367432,-0.15394360332103407
5469,2005-06-03,5.308332920074463,5.316667079925537,5.226666927337647,5.260000228881836,510600.0,0.008869080335655921,1.7691923971331256,1.2083184321579286,80.59072315721929,72.86675086054875,-0.14478119125743483,-0.3528283006860322,-0.4274465626666615,-0.6148745581528514,16.588904322754086,0.09000015258788974,0.24029314094195442,0.2959996700286869,-0.11451899000367582,0.7065183300610496,0.09074034001250553,0.5012590000448682,-0.2304305309474124,95.71418353479723,15.67542121890665,0.2052593300161814,6,-0.16666626930236816,-0.31749987602233887,-0.3566659688949585,-0.5166659355163574,-0.796666145324707,4,-0.15133429227763584,1.133332697552881,5.261666774749756,-6.625227996137477,5.243332862854004,1.1363594985435133,5.226666927337647,-0.15133429227763584
5470,2005-06-06,5.306666851043701,5.324999809265137,5.283332824707031,5.308332920074463,465600.0,-0.0003138591825054826,1.3809809264305177,-0.034470851708250705,80.42111907714707,73.75845160483324,-0.12547972203521418,-0.324481267554388,-0.4174730754850806,-0.6062876105378505,18.04314133808747,0.04166698455810547,0.2364157997045231,0.26683361530303973,-0.14525696792808596,0.6789241985341654,0.06078832368747733,0.4728789069186021,-0.19510415554055616,91.85201511468468,10.051019809864144,0.20604529161556284,6,-0.1616668701171875,-0.3125004768371582,-0.3549998998641968,-0.5149998664855957,-0.7833337783813477,0,-0.1520100797141709,1.7691923971331256,5.308332920074463,1.133332697552881,5.261666774749756,-6.625227996137477,5.243332862854004,-0.1520100797141709
5471,2005-06-07,5.3566670417785645,5.408332824707031,5.315000057220459,5.324999809265137,580800.0,0.009422146167896273,-2.612876431663175,-19.007155123068117,79.33339309703774,75.32968763104375,-0.16515171732081502,-0.344494845717632,-0.4565329823265998,-0.6483140065810122,20.020361095577606,0.10166597366333008,0.23728485251807996,0.28658380508422887,-0.12526216124201106,0.6984297714104688,0.0806608219211089,0.49250678824734884,-0.2109544080735004,76.86602058659629,-2.5241596858364233,0.20592298316311985,6,-0.17000055313110352,-0.3141670227050781,-0.4058336019515991,-0.565000057220459,-0.871666908264161,1,-0.1630368145262332,1.3809809264305177,5.306666851043701,1.7691923971331256,5.308332920074463,1.133332697552881,5.261666774749756,-0.1630368145262332
5472,2005-06-08,5.308332920074463,5.364999771118164,5.300000190734863,5.3566670417785645,492000.0,-0.00902317081258297,1.0,-1.5263134119347699,67.9789831124487,75.63932254785547,-0.10163945184408618,-0.2627717302997761,-0.39866928558162584,-0.5921529792349425,22.07789374136178,0.06499958038330078,0.2354393340709242,0.2084996938705448,-0.18014769341420145,0.597147081155291,0.014176000228171226,0.40282338751291835,-0.11534865198904498,55.223832796356675,-21.508303774911468,0.19432369364237323,6,-0.08583307266235352,-0.26583290100097656,-0.35749948024749756,-0.5166659355163574,-0.7999997138977051,2,-0.16734685958017426,-2.612876431663175,5.3566670417785645,1.3809809264305177,5.306666851043701,1.7691923971331256,5.308332920074463,-0.16734685958017426
5473,2005-06-09,5.283332824707031,5.335000038146973,5.283332824707031,5.300000190734863,835200.0,-0.004709594470401202,-5.199805458602735,0.3448364310800679,65.73598716170582,75.12369332488365,-0.041848297573984006,-0.20994379528544282,-0.3676723322042674,-0.5592056071410134,23.80659301052452,0.051667213439941406,0.2216338431417828,0.1589996099472044,-0.20955289816169298,0.5275521180561018,-0.02527664410724384,0.34327586400165266,-0.05158581642972315,31.192369173265522,-41.76975058886191,0.18427625405444864,6,-0.0366663932800293,-0.24083280563354492,-0.3324993848800659,-0.4916658401489258,-0.7866659164428711,3,-0.1422711037015323,1.0,5.308332920074463,-2.612876431663175,5.3566670417785645,1.3809809264305177,5.306666851043701,-0.1422711037015323
5474,2005-06-10,5.321667194366455,5.343332767486572,5.258333206176758,5.266666889190674,475800.0,0.007255717353288116,-1.372047532235958,-3.29987984207816,65.99496403188775,74.62342371897964,-0.060115127448536754,-0.20994934092772333,-0.39793633339675516,-0.5891826500911508,25.323084465198654,0.08499956130981445,0.22208669971578843,0.1661672592163086,-0.15278961423928994,0.4851241326719071,0.006688822488508883,0.3256456959441083,0.08666563034057617,42.22276617117862,-26.851071517532745,0.15947843672779938,6,-0.06750082969665527,-0.27916717529296875,-0.385833740234375,-0.5300002098083496,-0.6883339881896973,4,-0.14343893490747817,-5.199805458602735,5.283332824707031,1.0,5.308332920074463,-2.612876431663175,5.3566670417785645,-0.14343893490747817
5475,2005-06-13,5.335000038146973,5.368332862854004,5.283332824707031,5.301667213439941,361200.0,0.002505388498294625,-1.4285169341434838,0.6060479955611042,62.809914098515144,73.22313123282733,-0.04966926135181904,-0.19301097984909887,-0.40078201966943183,-0.5939957920948498,26.7514527538436,0.08500003814697266,0.23251546428445913,0.1540000915527342,-0.13372016949576082,0.4417203526012292,0.010139961028486688,0.2978602220769817,0.07033279418945337,51.11135129636458,-15.138126389858506,0.14386013052424743,6,-0.03833365440368652,-0.29250001907348633,-0.4416666030883789,-0.5433330535888672,-0.6283330917358398,0,-0.1543267586710625,-1.372047532235958,5.321667194366455,-5.199805458602735,5.283332824707031,1.0,5.308332920074463,-0.1543267586710625
5476,2005-06-14,5.383333206176758,5.383333206176758,5.300000190734863,5.326666831970215,411600.0,0.009059637803971343,1.941180430502028,1.7000171663996337,69.45946050438997,72.744449701894,-0.08207312754570761,-0.20803665766111124,-0.4384949298933378,-0.6347989178889808,28.26474255482827,0.08333301544189453,0.2283392693497044,0.1744165897369383,-0.07345215608345956,0.42228533555733616,0.05048221682673937,0.29835096264713723,0.019059633636475226,100.0,32.47426171075108,0.1239343729101988,6,-0.08666682243347168,-0.3408331871032715,-0.5054165124893188,-0.5916662216186523,-0.7950000762939453,1,-0.15975235055627857,-1.4285169341434838,5.335000038146973,-1.372047532235958,5.321667194366455,-5.199805458602735,5.283332824707031,-0.15975235055627857
5477,2005-06-15,5.383333206176758,5.4166669845581055,5.329999923706055,5.4166669845581055,628200.0,0.0,4.199954224243985,-0.5882461838805769,84.53947925666164,72.98489149966812,-0.06719154388202142,-0.18053893670821974,-0.4285153670817303,-0.627777894545666,29.714856327514518,0.08666706085205078,0.2252735242809516,0.15108327865600568,-0.06702209341747611,0.3691886507294875,0.04203059261926523,0.26013596469274614,-0.125,78.94714651407921,5.7560365631696015,0.1090526860367407,6,-0.061666250228881836,-0.3366661071777344,-0.5208332538604736,-0.5916662216186523,-0.755000114440918,2,-0.16687302053523645,1.941180430502028,5.383333206176758,-1.4285169341434838,5.335000038146973,-1.372047532235958,5.321667194366455,-0.16687302053523645
5478,2005-06-16,5.448332786560059,5.456666946411133,5.3566670417785645,5.375,430800.0,0.01207422574339656,1.2221927881915378,-2.1999542242439847,82.65680475246839,73.21445612136247,-0.11502397543001663,-0.2282305836386751,-0.48198331042301135,-0.6845354604988341,29.99118916842783,0.09999990463256836,0.21160609956904874,0.19766621589660627,-0.028368509763835092,0.42370094155704763,0.08464885306638514,0.3106835787268274,-0.18683290481567383,95.79791121711033,21.052176290565527,0.11301736283022079,6,-0.09083271026611328,-0.3816657066345215,-0.584166407585144,-0.6458327770233154,-0.8533329963684082,3,-0.17252976593171598,4.199954224243985,5.383333206176758,1.941180430502028,5.383333206176758,-1.4285169341434838,5.335000038146973,-0.17252976593171598
5479,2005-06-17,5.40166711807251,5.466667175292969,5.40166711807251,5.458333015441895,1157400.0,-0.008565128143909195,-1.2941508116159108,-0.772722543728473,75.42096623792973,72.65888358367164,-0.06004043934422132,-0.16439702113433263,-0.4254874742258199,-0.6300283567217839,30.30467065558234,0.06500005722045898,0.19978014977368108,0.1347505331039427,-0.0852636093482193,0.3547646755561047,0.02474346187786214,0.24475760433002325,-0.13236055374145472,64.54562005826051,-10.734141600300092,0.1100070712260808,6,-0.039166927337646484,-0.3299999237060547,-0.5375007390975952,-0.5991671085357666,-0.8416671752929688,4,-0.16754090728406146,1.2221927881915378,5.448332786560059,4.199954224243985,5.383333206176758,1.941180430502028,5.383333206176758,-0.16754090728406146
5480,2005-06-20,5.333333015441895,5.449999809265137,5.316667079925537,5.386666774749756,975000.0,-0.01265055789942826,-2.0769459315216974,0.9411967653171688,60.95885511942337,70.61726825282561,0.013939987648075025,-0.08271430642671174,-0.3484518812237445,-0.5543302380031365,30.06225816427022,0.1333327293395996,0.17786371955133706,0.05524978637695366,-0.1536188700947596,0.2641184428486669,-0.049184541858902975,0.1596841146128103,-0.05218481445312584,19.999656677901463,-51.24610283041938,0.10443432823585648,6,0.029167175292967862,-0.26166582107544034,-0.4637498855590829,-0.5208330154418954,-0.79166603088379,0,-0.1312499720603213,-1.2941508116159108,5.40166711807251,1.2221927881915378,5.448332786560059,4.199954224243985,5.383333206176758,-0.1312499720603213
5481,2005-06-21,5.360000133514403,5.366666793823242,5.320000171661377,5.349999904632568,1160400.0,0.005000084936623628,2.999959128622226,-0.187502793945395,61.745010258384525,69.92460460237402,-0.013638884669209261,-0.10034981341366045,-0.36786250222249706,-0.5728180456828378,29.181360548196807,0.046666622161865234,0.15758310601784586,0.0729168891906733,-0.13365618675954938,0.27948996514089597,-0.03036964878443804,0.17620342716578463,-0.06772079406738207,28.88868402564687,-39.694476572224815,0.1032865379751112,6,0.0025000572204598726,-0.2308330535888663,-0.4925001859664908,-0.5016667842864981,-0.7433333396911612,1,-0.12189051694573338,-2.0769459315216974,5.333333015441895,-1.2941508116159108,5.40166711807251,1.2221927881915378,5.448332786560059,-0.12189051694573338
5482,2005-06-22,5.289999961853027,5.375,5.278333187103272,5.375,1068600.0,-0.013059733193603318,1.27451222385529,-8.499809269502949,52.5835718242446,68.46322512043389,0.05977305139029809,-0.019814217811231494,-0.29465461067808896,-0.49488273566648644,28.07113391192112,0.09666681289672763,0.13519638111339383,-0.004416632652282537,-0.19960230490457054,0.19076903960000546,-0.10200946877842654,0.09317620347386146,0.1766672134399414,6.19472611497177,-58.44107770174523,0.0975928361261439,6,0.07250022888183594,-0.15999984741210938,-0.4220832586288452,-0.4116666316986084,-0.7899999618530273,2,-0.1326402338431074,2.999959128622226,5.360000133514403,-2.0769459315216974,5.333333015441895,-1.2941508116159108,5.40166711807251,-0.1326402338431074
5483,2005-06-23,5.34499979019165,5.34499979019165,5.275000095367432,5.313333034515381,797400.0,0.01039694305013894,3.4210209305827437,-0.3725498995837494,53.293427535685666,67.05194328752255,0.016137639156875494,-0.052984067679835434,-0.34063715897760005,-0.5422655681503468,28.566305886438077,0.06999969482421875,0.11208555758854732,0.034999847412109375,-0.1175227870184603,0.18752248184267906,-0.041261469803175466,0.11126116462739422,0.11790070533752406,36.521501163065516,-23.18411785728808,0.07626131721528488,6,0.025833845138549805,-0.14083266258239746,-0.4704163074493408,-0.40833282470703125,-0.7149996757507324,3,-0.1340817074999574,1.27451222385529,5.289999961853027,2.999959128622226,5.360000133514403,-2.0769459315216974,5.333333015441895,-0.1340817074999574
5484,2005-06-24,4.548333168029785,4.911666870117188,4.46999979019165,4.833333015441895,5631000.0,-0.14904895293425258,-1.000002159262918,-8.999969884053634,21.948224350564175,62.511755537750226,0.7728434254838881,0.7336480279149225,0.45355748631678416,0.2554136727802163,29.676472689673737,0.875,0.08460826789209985,-0.7314167737960817,-1.1007092791241107,-0.3621242684680528,-0.9160630264600966,-0.5467705211320668,0.9070513114929195,7.993201664648218,-45.677902607321826,0.18464625266401458,6,0.4200003147125244,0.4200003147125244,0.3745836019515991,0.38916683197021484,0.11833381652832031,4,0.010260159147945647,3.4210209305827437,5.34499979019165,1.27451222385529,5.289999961853027,2.999959128622226,5.360000133514403,0.010260159147945647
5485,2005-06-27,4.403333187103272,4.525000095367432,4.3566670417785645,4.525000095367432,2464800.0,-0.03187980641913324,1.7671131943845677,0.42690166106730826,17.050696104858318,56.68855949335783,0.8624882538816703,0.8641467111707302,0.5971435769905247,0.4003006598953336,30.76342759963434,0.1916661262512207,0.05383754127045037,-0.839083409309386,-1.3763643346600736,-0.30180248395869835,-1.1077238719847298,-0.5704429466340422,0.992928211059569,4.582601883593402,-44.24790662331226,0.268640462675344,6,0.5083339214324942,0.5083339214324942,0.5195835828781119,0.5383336544036856,0.17666673660278231,0,0.0355791281330069,-1.000002159262918,4.548333168029785,3.4210209305827437,5.34499979019165,1.27451222385529,5.289999961853027,0.0355791281330069
5486,2005-06-28,4.360000133514403,4.456666946411133,4.349999904632568,4.4166669845581055,1109400.0,-0.009840966319738298,-1.7825951748630142,0.46575401522219023,17.109844102356405,49.19637780954613,0.8329942706465374,0.8845747846065892,0.6428821664586097,0.44324097534520757,31.52243315821416,0.10666704177856445,0.015147015881771253,-0.839083123207093,-1.5058966710257842,-0.17226957538840182,-1.1724898971164386,-0.5056763492977474,0.9530937161376958,0.9756319952585243,-45.10273548153048,0.3334067739093455,6,0.5483334064483651,0.5483334064483651,0.5674998760223398,0.5816667079925546,0.24499988555908292,1,0.0416667076790358,1.7671131943845677,4.403333187103272,-1.000002159262918,4.548333168029785,3.4210209305827437,5.34499979019165,0.0416667076790358
5487,2005-06-29,4.436666965484619,4.440000057220459,4.373332977294922,4.375,1505400.0,0.017584135234513854,-1.0512628652332432,-1.088237026565336,21.65181286994124,42.418045378154225,0.6793633282780984,0.7846029603974607,0.5551617361949273,0.36643696206854237,31.975031873343905,0.07999992370605558,-0.023406902045843836,-0.7220829963684086,-1.4702493922830664,0.026083399546249275,-1.096166194325738,-0.3479997984110792,0.7801174896655265,8.710258373884464,-37.62966582640039,0.3740831979573289,6,0.4716665744781494,0.4716665744781494,0.5191664695739746,0.5091664791107178,0.07833290100097745,2,0.040570957824633824,-1.7825951748630142,4.360000133514403,1.7671131943845677,4.403333187103272,-1.000002159262918,4.548333168029785,0.040570957824633824
5488,2005-06-30,4.451666831970215,4.480000019073486,4.429999828338623,4.456666946411133,756600.0,0.0033808862829436404,-1.0689396629967247,-0.08108254397834912,20.40812751738588,36.30550774253824,0.5678323516545625,0.7439512838444067,0.532600830176106,0.35103978480728504,32.66159347568829,0.05000019073486328,-0.07532724378878353,-0.6665831327438356,-1.4764429292789547,0.14327666379128345,-1.0715130310113956,-0.26165323447627564,0.6784391681281727,18.100926987921707,-27.571752754391678,0.40492989826755954,6,0.4483330249786377,0.4566667079925537,0.5041666030883789,0.49416661262512207,0.13666629791259766,3,0.010857319259086173,-1.0512628652332432,4.436666965484619,-1.7825951748630142,4.360000133514403,1.7671131943845677,4.403333187103272,0.010857319259086173
5489,2005-07-01,4.505000114440918,4.518332958221436,4.453332901000977,4.454999923706055,984000.0,0.01198051976569392,-1.4374608851140254,-9.999809269502194,22.516545625759036,32.03414002101998,0.41787490928867044,0.6612512109215531,0.4678182419634407,0.29828059135845475,33.12211607658118,0.06666612625122159,-0.1384887746538528,-0.5730832099914549,-1.4219924664177466,0.27582604643483677,-0.9975378382046012,-0.14862858177830862,0.5470952761108876,88.5714519266925,41.78620480391695,0.4244546282131459,7,0.3574998378753662,0.4033334255218506,0.4508333206176758,0.444166898727417,0.06999969482421875,4,0.027746947130879995,-1.0689396629967247,4.451666831970215,-1.0512628652332432,4.436666965484619,-1.7825951748630142,4.360000133514403,0.027746947130879995
5490,2005-07-05,4.5,4.508333206176758,4.443333148956299,4.4716668128967285,865200.0,-0.0011099032883240545,1.888917146157188,0.5666615804230483,19.886358833508538,27.383178751589313,0.3265788093881259,0.6352909537950717,0.46999406173674885,0.30508230074497433,33.57086745921439,0.06500005722045898,-0.20985286123387947,-0.5377499818801876,-1.4170400337479538,0.3415400699875786,-0.9773950078140707,-0.09810495594630453,0.4818858419598815,89.10911563084197,47.02875810205691,0.4396450259338829,7,0.3624999523162842,0.40833353996276855,0.48458337783813477,0.44916701316833496,0.09166717529296875,1,0.03703710767957902,-1.4374608851140254,4.505000114440918,-1.0689396629967247,4.451666831970215,-1.0512628652332432,4.436666965484619,0.03703710767957902
5491,2005-07-06,4.483333110809326,4.53000020980835,4.458333015441895,4.5,587400.0,-0.003703753153483036,-1.150002503379593,-0.5882461838805769,19.662913582628093,23.725327835854152,0.22999981028608651,0.6146906685083326,0.4813280947024463,0.32445680349055195,33.49639788814095,0.07166719436645419,-0.28271483115716123,-0.5107501745223999,-1.40987274046911,0.38837239142431024,-0.960311457495755,-0.06118889154904483,0.43536413741782365,70.21259758640106,31.440886823338275,0.4495612829733549,7,0.3641667366027832,0.4250004291534424,0.501666784286499,0.4658339023590088,0.1833338737487793,2,0.02156137197650221,1.888917146157188,4.5,-1.4374608851140254,4.505000114440918,-1.0689396629967247,4.451666831970215,0.02156137197650221
5492,2005-07-07,4.420000076293945,4.46999979019165,4.333333015441895,4.383333206176759,441600.0,-0.014126328102340824,1.0000069781235696,-2.199982834091441,15.298106382430888,19.503625485492503,0.175389264030267,0.6409200257775929,0.5456821734818771,0.3894647407436498,33.76077816033683,0.15000009536743075,-0.35030708412713807,-0.5296665668487552,-1.4509201214911025,0.391586987793592,-0.9902933441699293,-0.06903978952758116,0.4418274375737461,44.067878799634116,11.992840244597623,0.4606267773211738,7,0.2024998664855966,0.48000001907348633,0.6095834970474243,0.5366671085357666,0.25333309173583984,3,0.04185518995163884,-1.150002503379593,4.483333110809326,1.888917146157188,4.5,-1.4374608851140254,4.505000114440918,0.04185518995163884
5493,2005-07-08,4.531667232513428,4.5349998474121085,4.426667213439941,4.426667213439941,865800.0,0.025264062057010817,-1.0634783674915023,2.863620994590165,21.87502890308845,19.495492657995204,-0.07127753097311462,0.4954548588294445,0.43350703425949,0.2800589927002042,34.03297435868796,0.11499977111816317,-0.42538214557870546,-0.38041613101959193,-1.305676135463612,0.5448438734244281,-0.8430461332416019,0.08221387120241808,0.2667409415431683,98.34746504116602,67.47242234506203,0.46263000222200995,7,-0.09750080108642578,0.3683328628540039,0.5345826148986816,0.45583295822143555,0.13166570663452148,4,-0.0036779765972769773,1.0000069781235696,4.420000076293945,-1.150002503379593,4.483333110809326,1.888917146157188,4.5,-0.0036779765972769773
5494,2005-07-11,4.558332920074463,4.566667079925537,4.483333110809326,4.5,876000.0,0.005884299572951113,1.222202442637438,0.5555515188396056,24.252482326129396,20.295691127025325,-0.10770155201710985,0.4307549519068976,0.41017890805856005,0.2564448142177591,34.519618467712675,0.08333396911621094,-0.4968583747021702,-0.3155837297439579,-1.2326442926541228,0.601476833166207,-0.7741140111990408,0.14294655171112503,0.18426623494836925,96.42822839883351,61.52641525823588,0.45853028145508257,7,-0.10833287239074707,0.34166717529296875,0.5079169273376465,0.4291672706604004,0.0583338737487793,0,0.006581399457734172,-1.0634783674915023,4.531667232513428,1.0000069781235696,4.420000076293945,-1.150002503379593,4.483333110809326,0.006581399457734172
5495,2005-07-12,4.511666774749756,4.574999809265137,4.4716668128967285,4.525000095367432,1545600.0,-0.010237546520394325,-1.2142806053112898,-0.22857282989871908,22.185767164433017,20.859682578367167,-0.049229206921834745,0.43487254384523233,0.4585808410233536,0.3045914809069128,34.88431263119608,0.1033329963684082,-0.5824893178538177,-0.32108321189880407,-1.2248162371106517,0.5826498133130436,-0.7729497245047279,0.13078330070711974,0.1818204435233639,73.79324088616677,36.55566303420936,0.4518665126059238,7,-0.057500362396240234,0.3883333206176758,0.5545830726623535,0.4758334159851074,0.11333322525024414,1,0.014037613520092806,1.222202442637438,4.558332920074463,-1.0634783674915023,4.531667232513428,1.0000069781235696,4.420000076293945,0.014037613520092806
5496,2005-07-13,4.5233330726623535,4.563333034515381,4.458333015441895,4.518332958221436,1188600.0,0.0025858066419908177,1.470587575312167,-0.3750089407051762,23.86359535460315,21.105436187774046,-0.03943749570358168,0.3746839556455903,0.4477471013599015,0.29627157994806197,35.189699208079276,0.10500001907348544,-0.5633815276543981,-0.26641690731048584,-1.141222208070615,0.6083883934496432,-0.7038195576905508,0.17098574306957914,0.12693564127101897,78.62067196514676,35.90909763474622,0.4374026503800646,7,-0.06916666030883789,0.3766670227050781,0.5462501049041748,0.4675004482269287,0.034999847412109375,2,0.015107024296664218,-1.2142806053112898,4.511666774749756,1.222202442637438,4.558332920074463,-1.0634783674915023,4.531667232513428,0.015107024296664218
5497,2005-07-14,4.485000133514403,4.6066670417785645,4.480000019073486,4.521667003631592,900600.0,-0.00847448961466546,-4.428536395961908,-7.3332061796696095,20.344796515203257,21.098399409753753,0.007233152669877896,0.360761751676546,0.4875589131754472,0.3380547102319058,35.14642446248784,0.12666702270507812,-0.5210268500223716,-0.2598331928253179,-1.0977858104588103,0.5781194248081745,-0.6788095016420641,0.15914311599142827,0.12723629659999158,32.40720872506818,-10.629360485546847,0.41897630881674625,7,-0.015000104904173917,0.41499996185302823,0.6295831203460702,0.5474998950958261,0.06500005722045987,3,0.040505428235372065,1.470587575312167,4.5233330726623535,-1.2142806053112898,4.511666774749756,1.222202442637438,4.558332920074463,0.040505428235372065
5498,2005-07-15,4.508333206176758,4.525000095367432,4.366666793823241,4.4866671562194815,1590000.0,0.005202468666164917,4.7575925717209,-0.5908889929255197,47.044327685495,23.8237085275022,-0.008064552699984517,0.27762971107684287,0.46181540324216996,0.31924734444478453,35.03150810263279,0.15833330154419034,-0.4726768328785731,-0.18950014114379865,-0.9643852131512718,0.5853849308636745,-0.5769426771475352,0.19794239485993792,0.09833383560180664,59.02761082975555,11.080830214046465,0.38744253600373646,7,-0.03833317756652832,0.39166688919067383,0.62416672706604,0.5241668224334717,0.0583338737487793,4,0.03659888351352669,-4.428536395961908,4.485000133514403,1.470587575312167,4.5233330726623535,-1.2142806053112898,4.511666774749756,0.03659888351352669
5499,2005-07-18,4.49666690826416,4.508333206176758,4.396667003631592,4.476666927337647,1031400.0,-0.002587718648793258,4.153914718019257,0.923102317494474,58.58903485638193,28.12400586337702,0.002565119742319766,0.22980136330673417,0.4744321781130809,0.3353376261922598,34.84673072929457,0.11166620254516602,-0.43426818436682524,-0.15591642856597865,-0.8602275658160998,0.5483947086841425,-0.5080719971910392,0.19623914005908194,0.1100001335144043,54.16665838825251,0.7042552029073121,0.3521555686250607,7,-0.026666879653930664,0.4033331871032715,0.647916316986084,0.5358331203460693,0.1033329963684082,0,0.037064348835241345,4.7575925717209,4.508333206176758,-4.428536395961908,4.485000133514403,1.470587575312167,4.5233330726623535,0.037064348835241345
5500,2005-07-19,4.633333206176758,4.668333053588867,4.493332862854004,4.5,1546200.0,0.030392799978452123,-1.3863529962546817,6.666666666666963,71.466040933776,33.87990890239345,-0.12650190218012014,0.040057739815969384,0.34075385142266956,0.20388171315596093,35.27582868726887,0.17500019073486328,-0.39007748770493755,0.01574985980987531,-0.6114759119670881,0.6429756315868387,-0.2978630260786064,0.329362745698357,-0.3000001907348624,88.39782498735461,27.127311479795083,0.31361288588848174,7,-0.13250017166137695,0.26666688919067383,0.5149999856948853,0.3991668224334717,-0.011666297912597656,1,-0.003597067513145258,4.153914718019257,4.49666690826416,4.7575925717209,4.508333206176758,-4.428536395961908,4.485000133514403,-0.003597067513145258
5501,2005-07-20,4.706666946411133,4.708333015441895,4.623332977294922,4.633333206176758,1636200.0,0.015827426384230847,1.2174151013807406,0.5500035762820972,71.3158724912305,40.10410513670452,-0.1841941570835015,-0.08931070902668203,0.27148302566779225,0.13605139403490352,35.61777700142789,0.08500003814697354,-0.34829593895384203,0.12175025939941442,-0.40222619467192633,0.6457267134707552,-0.1402379676362555,0.38373848643508435,-0.366633930206298,99.51236940459916,30.288248944504446,0.2619882270356702,7,-0.16916704177856445,0.19333314895629883,0.4629162549972534,0.3258330821990967,-0.06500005722045898,2,-0.0173513331920383,-1.3863529962546817,4.633333206176758,4.153914718019257,4.49666690826416,4.7575925717209,4.508333206176758,-0.0173513331920383
5502,2005-07-21,4.5883331298828125,4.716667175292969,4.583333015441895,4.716667175292969,610200.0,-0.025141744226995,1.0779234290470108,-1.75,59.27601692797839,44.2597704728034,-0.04410982135162378,-0.02765729577891829,0.3938242808962471,0.26029426370494946,36.579043326626135,0.13333415985107333,-0.30356082764628844,0.03849978446960467,-0.367344681841308,0.4443442507805173,-0.1644224486858521,0.24142201762506144,-0.23356811370849506,63.33316984648595,-11.847207305677223,0.20292223315545652,7,-0.04666614532470703,0.31166696548461914,0.5812500715255737,0.444166898727417,0.02166700363159091,3,-0.006538367847130577,1.2174151013807406,4.706666946411133,-1.3863529962546817,4.633333206176758,4.153914718019257,4.49666690826416,-0.006538367847130577
5503,2005-07-22,4.62833309173584,4.653333187103272,4.578332901000977,4.610000133514403,480600.0,0.00871775451361989,1.1951362478629186,-0.14285342726354655,58.525343191802406,48.06786612454485,-0.07705933876971827,-0.1308076013821724,0.35580015427128586,0.22444682913327973,37.64386950488331,0.07500028610229581,-0.25326058911714266,0.11433308124542219,-0.05145892472304592,0.2801250872138903,0.031437078261188134,0.19722908422965624,-0.25185394601440336,72.39561369654398,-1.0458193238159765,0.08289600298423401,7,-0.08666610717773438,0.2716670036315918,0.5558339357376099,0.40833401679992676,0.038333892822265625,4,-0.016924646400416687,1.0779234290470108,4.5883331298828125,1.2174151013807406,4.706666946411133,-1.3863529962546817,4.633333206176758,-0.016924646400416687
5504,2005-07-25,4.59499979019165,4.62833309173584,4.585000038146973,4.62833309173584,820200.0,-0.007202010072202447,1.5999856948716116,-1.8182172861340706,56.31929356014348,51.86048016851268,-0.04244099020072856,-0.0988679040782392,0.3938253037223687,0.2614882434156929,36.595925355965385,0.04333305358886719,-0.1880069257668806,0.07866644859313965,-0.09044049908591933,0.24777339627219863,-0.005887025246389399,0.1632199224326687,-0.19810936269592183,45.52230520575789,-24.86582941177788,0.08455347383952928,7,-0.05333280563354492,0.30500030517578125,0.6170837879180908,0.4650001525878906,-0.0049996376037588774,0,-0.0061659872817820816,1.1951362478629186,4.62833309173584,1.0779234290470108,4.5883331298828125,1.2174151013807406,4.706666946411133,-0.0061659872817820816
5505,2005-07-26,4.559999942779541,4.59833288192749,4.5,4.59833288192749,690000.0,-0.007616942113211622,4.130463988058216,1.1499892711537085,54.97838125045671,55.317678601385296,0.00015189672378657093,-0.05431388044252028,0.429123552012749,0.2977949279643646,35.33300887259864,0.09833288192749023,-0.13889846270915562,0.03583326339721715,-0.12557307076034085,0.19723959755477516,-0.04486990368156185,0.11653643047599616,-0.14392291041597804,27.69221627522096,-40.953481016406215,0.08070316707877902,7,-0.018332958221435547,0.3316664695739746,0.6570837497711182,0.505000114440918,0.13000011444091797,1,0.008771921569070251,1.5999856948716116,4.59499979019165,1.1951362478629186,4.62833309173584,1.0779234290470108,4.5883331298828125,0.008771921569070251
5506,2005-07-27,4.5416669845581055,4.565000057220459,4.466667175292969,4.550000190734863,765600.0,-0.004020385625325362,4.130463988058216,0.21739022266451052,58.39084995692006,59.54501787268716,0.02386910652124996,-0.02284430853728825,0.44754803291588097,0.31734138533338196,34.04805638204967,0.09833288192749023,-0.09621205451393422,0.008416962623596369,-0.13334078924092996,0.1501747144881227,-0.062461913308666794,0.07929583855585953,-0.10755454361877792,29.999923706054688,-40.029858646801074,0.07087887593226312,7,0.0,0.3124995231628418,0.6754167079925537,0.5233330726623535,0.11666584014892578,2,0.017614660867487197,4.130463988058216,4.559999942779541,1.5999856948716116,4.59499979019165,1.1951362478629186,4.62833309173584,0.017614660867487197
5507,2005-07-28,4.616666793823242,4.616666793823242,4.516666889190674,4.5416669845581055,578400.0,0.01651371831535431,1.6666709052299633,-9.000114442664225,56.17433061800456,60.559462642966,-0.034072776883778744,-0.08818905591142823,0.3705579785037365,0.24331160981967415,32.52345883460131,0.09999990463256836,-0.04153188092084381,0.07441678047180211,-0.06434660021560745,0.21318016115921168,0.00503509012809733,0.1437984708155069,-0.16560106882269654,80.3572204042738,13.33485007392754,0.06938169034370487,7,-0.059999704360961914,0.23749971389770508,0.629166841506958,0.4483332633972168,-0.009999752044677734,3,0.005415182962928977,4.130463988058216,4.5416669845581055,4.130463988058216,4.559999942779541,1.5999856948716116,4.59499979019165,0.005415182962928977
5508,2005-07-29,4.5,4.586667060852051,4.5,4.583333015441895,533400.0,-0.025270784969652516,-1.0800173950858882,-1.1111096982566908,46.25269332019833,59.18875802783449,0.09084048968031233,0.034029086546791376,0.4785722998940187,0.35961457071473113,31.300677367002983,0.11666679382324219,0.006774252931940339,-0.04466667175293004,-0.17837925138119193,0.08904590787533184,-0.11152296156706054,0.022189618061200456,-0.03333282470703125,20.618337767447898,-40.92114119195837,0.0668562898141308,7,0.09166717529296875,0.33916640281677246,0.7462501525878906,0.565000057220459,0.09999990463256836,4,0.024444474114311943,1.6666709052299633,4.616666793823242,4.130463988058216,4.5416669845581055,4.130463988058216,4.559999942779541,0.024444474114311943
5509,2005-08-01,4.630000114440918,4.636666774749756,4.5,4.5,451200.0,0.028888914320204018,-1.102563914462825,-1.5600073242466732,56.86654938482369,57.56659230017311,-0.02040290582883575,-0.09078055076669855,0.3413593824183625,0.23120040707410006,30.178931834546894,0.13666677474975586,0.06952390363755878,0.07908344268798828,-0.0584532448106847,0.21662013018666126,0.010315098938652234,0.14785178643732433,-0.14833293914794954,96.07842587268418,34.59816745202552,0.06876834374933644,8,-0.03833293914794922,-0.007500171661376065,0.6575002670288086,0.434999942779541,-0.039999961853026456,0,0.007919410196735033,-1.0800173950858882,4.5,1.6666709052299633,4.616666793823242,4.130463988058216,4.5416669845581055,0.007919410196735033
5510,2005-08-02,4.6666669845581055,4.683332920074463,4.599999904632568,4.630000114440918,796200.0,0.007919410196735033,1.3809861169770705,0.2820525987602245,58.082747100925886,56.09624503458372,-0.057936798939649314,-0.12049898384697055,0.2966824727819031,0.19648187747374912,28.810707701011562,0.08333301544189453,0.08295335684742255,0.10741696357727015,-0.03714724557964644,0.25198117273418674,0.03513485899881186,0.17969906815572845,-0.17089980926513704,92.30799703332666,31.63285964967308,0.07228210457845836,8,-0.07499980926513672,-0.14166688919067383,0.3016664981842041,0.3016664981842041,-0.13666677474975586,1,-0.01642860573165017,-1.102563914462825,4.630000114440918,-1.0800173950858882,4.5,1.6666709052299633,4.616666793823242,-0.01642860573165017
5511,2005-08-03,4.579999923706055,4.663332939147949,4.574999809265137,4.650000095367432,403200.0,-0.018571511774641336,-1.2083171904895305,-1.9090849979192677,55.08020299494556,55.63004348646896,0.009915746512057844,-0.027635449984177995,0.37191062099387473,0.28445342652141115,27.628583988595345,0.09166717529296875,0.08800459003056993,0.015916562080382946,-0.12436083811829324,0.15619396227905913,-0.0542221380189547,0.08605526217972059,-0.07999992370605469,43.63642038405418,-19.762859441507594,0.0701387000993379,8,-0.004999876022338867,-0.05499982833862305,0.3316671848297119,0.3316671848297119,-0.014999866485595703,2,0.02401749680060994,1.3809861169770705,4.6666669845581055,-1.102563914462825,4.630000114440918,-1.0800173950858882,4.5,0.02401749680060994
5512,2005-08-04,4.605000019073486,4.661666870117188,4.539999961853027,4.563333034515381,831600.0,0.005458536197354702,-1.7547287959924196,-0.5952411768312205,55.160148508425,55.256132966093695,-0.0139371655210061,-0.040122271700154144,0.336708334345694,0.259399553714033,25.98376052946393,0.12166690826416104,0.07231946874605022,0.031666660308838246,-0.09202415846644474,0.15535747908412123,-0.03017874907880369,0.09351206969648018,-0.09199998855590863,57.27286677746653,-6.403480660087155,0.06184540938764171,8,-0.029999971389770508,-0.07999992370605469,0.3033335208892822,0.3033335208892822,0.028333187103271484,3,0.011581499546720053,-1.2083171904895305,4.579999923706055,1.3809861169770705,4.6666669845581055,-1.102563914462825,4.630000114440918,0.011581499546720053
5513,2005-08-05,4.514999866485597,4.6483330726623535,4.508333206176758,4.616666793823242,354000.0,-0.019544006995682373,-1.4347750370066301,-2.4399876404751337,50.9031006604777,54.65433375501972,0.06514692514168008,0.05118970272762535,0.4187963145581408,0.3486623688779842,24.908017902357944,0.1399998664855957,0.04780257946986399,-0.057500123977660245,-0.18258963195145306,0.06758938399613257,-0.1200448779645571,0.005044630009236606,0.20166730880737216,8.181763798615226,-54.35538029909962,0.06254475398689652,8,0.06000018119811923,0.01000022888183505,0.39333367347717196,0.39333367347717196,0.11000013351440341,4,0.020302807974238224,-1.7547287959924196,4.605000019073486,-1.2083171904895305,4.579999923706055,1.3809861169770705,4.6666669845581055,0.020302807974238224
5514,2005-08-08,4.5883331298828125,4.6066670417785645,4.519999980926514,4.5233330726623535,435600.0,0.016242140767613655,-1.4186300276123625,-0.6393431858581461,47.63572556659211,53.83848312347921,-0.010316325182029296,-0.020849759811715884,0.33437132364395783,0.2744784588002016,24.05069962050044,0.09166717529296786,0.041061623288881854,0.014333128929138184,-0.11076057116499882,0.1394268290232752,-0.04821372111793032,0.07687997897620669,0.12416736602783196,45.71431685472246,-12.991821382519042,0.0625468500470683,8,-0.01333308219909668,-0.06333303451538086,0.31583356857299805,0.32000041007995605,0.0366668701171875,0,0.0025427043807635386,-1.4347750370066301,4.514999866485597,-1.7547287959924196,4.605000019073486,-1.2083171904895305,4.579999923706055,0.0025427043807635386
5515,2005-08-09,4.574999809265137,4.639999866485597,4.525000095367432,4.5900001525878915,564600.0,-0.0029059181712066673,-1.0000000000000155,-0.23077430950373665,42.61680183875393,52.08581111034964,0.005999385221464593,-0.0026650472123090907,0.33633674694883986,0.2873539820069766,22.972226044880127,0.11499977111816495,0.03132911608826028,-0.0021668434143062854,-0.12377456082005622,0.11944087399144365,-0.06297070211718125,0.058637015288568684,0.1334173408508299,43.01078576746304,-10.098504917744968,0.06080385870287516,8,0.016666650772094727,-0.04999971389770508,0.31041693687438965,0.33333373069763184,0.06333303451538175,1,0.00327876370450908,-1.4186300276123625,4.5883331298828125,-1.4347750370066301,4.514999866485597,-1.7547287959924196,4.605000019073486,0.00327876370450908
5516,2005-08-10,4.591667175292969,4.671667098999023,4.566667079925537,4.583333015441895,468000.0,0.0036431402672580937,-4.040077821011673,-0.5555979401105315,50.21101528774372,51.42322051809843,-0.0031621096201810417,-0.01470440767963943,0.3057891991610493,0.27119928127764936,21.659801848724626,0.10500001907348633,0.025737937324731952,0.011083817481994274,-0.10796841233820675,0.1301360473021953,-0.048442297428106684,0.07060993239209523,0.11274829594421387,51.02062264988205,-0.7625582632799421,0.05952611491010062,8,-7.152557373046875e-07,-0.06666707992553711,0.2937495708465576,0.3166663646697998,-0.09166717529296875,2,-0.01343019063237838,-1.0000000000000155,4.574999809265137,-1.4186300276123625,4.5883331298828125,-1.4347750370066301,4.514999866485597,-0.01343019063237838
5517,2005-08-11,4.6666669845581055,4.688333034515381,4.599999904632568,4.608333110809326,451800.0,0.016333894945326,-1.3555411445319703,6.999370637373443,52.323264083155706,52.097728380649244,-0.07858787244788967,-0.07947087686397314,0.21695725807839672,0.19648817451066503,20.626925951844125,0.09666585922241211,0.02573579338480858,0.07700028419494664,-0.03902866369772351,0.1930292320876168,0.01898581024861201,0.13501475814128128,0.033826841377869066,87.96329410019418,37.18517786909317,0.05801447394633507,8,-0.07250046730041504,-0.14166688919067383,0.2112497091293335,0.24166655540466309,-0.2933340072631836,3,-0.021785768659743687,-4.040077821011673,4.591667175292969,-1.0000000000000155,4.574999809265137,-1.4186300276123625,4.5883331298828125,-0.021785768659743687
5518,2005-08-12,4.673333168029785,4.718332767486572,4.599999904632568,4.65500020980835,744600.0,0.001428467789481802,1.1846304178459344,0.3142763722565088,54.90605515261672,51.879895688181804,-0.06490669514201208,-0.07709454791568149,0.1956601686244852,0.18967337783561966,18.893145231701403,0.1183328628540039,0.024912653107706184,0.07541646957397496,-0.03972334997992899,0.19055628912787892,0.01784655979702343,0.1329863793509265,-0.16499996185302734,77.31106377454115,24.79953732697902,0.05756990977695196,8,-0.06000018119812012,-0.13083338737487793,0.08791685104370117,0.22666692733764648,-0.4850001335144034,4,-0.008559193281289401,-1.3555411445319703,4.6666669845581055,-4.040077821011673,4.591667175292969,-1.0000000000000155,4.574999809265137,-0.008559193281289401
5519,2005-08-15,4.663332939147949,4.693333148956299,4.658332824707031,4.6666669845581055,915000.0,-0.0021398493371385108,-4.24967815763124,-0.18186074336099045,56.68100670921614,51.72414675576961,-0.0555194261888774,-0.05688440454792598,0.18910721089293858,0.20005078406128796,17.065668847060454,0.03500032424926758,0.02067159443140376,0.05708293914794904,-0.051118123170716956,0.16528400146661504,0.0029824079886155985,0.11118347030728248,-0.15079974174499533,71.55171563307748,15.243871301177137,0.05410053115933317,8,-0.04999995231628418,-0.12083315849304199,0.003750324249267578,0.23666715621948242,-0.43666601181030185,0,-0.008220073421340013,1.1846304178459344,4.673333168029785,-1.3555411445319703,4.6666669845581055,-4.040077821011673,4.591667175292969,-0.008220073421340013
5520,2005-08-16,4.616666793823242,4.671667098999023,4.613333225250244,4.646667003631592,854400.0,-0.010007037012723652,-2.1817886263443307,8.998140732265446,54.67773959117736,51.67942859979537,-0.01865327254254545,-0.012154028300654929,0.21839032467107167,0.24666689940840847,16.707138947288712,0.0583338737487793,0.033472273301374145,0.011250114440917613,-0.09632762052258936,0.11882784940442459,-0.04253875304083632,0.06503898192267155,-0.1000176050186159,32.96705715166034,-25.56691141249503,0.05378886748175359,8,-0.0033338069915771484,-0.07416701316833496,0.05833327770233154,0.28333330154418945,-0.33333396911621094,1,0.0018050265589681924,-4.24967815763124,4.663332939147949,1.1846304178459344,4.673333168029785,-1.3555411445319703,4.6666669845581055,0.0018050265589681924
5521,2005-08-17,4.625,4.641666889190674,4.608333110809326,4.633333206176758,396600.0,0.0018050265589681924,1.6666412359336258,0.2777715965985854,50.56688430318254,51.16906591032399,-0.022274315154176882,-0.028373968850877063,0.19080061687358363,0.23926304577866908,16.66167481508128,0.033333778381347656,0.0262409155867811,0.023666667938232244,-0.07341714653004239,0.12075048240650688,-0.024875239295905516,0.07220857517237,-0.10431713962173461,21.126925153730227,-33.21533562953826,0.04854190723413738,8,-0.011667013168334961,-0.08250021934509277,0.05208325386047363,0.27500009536743164,-0.2416667938232413,2,0.0028827770336257164,-2.1817886263443307,4.616666793823242,-4.24967815763124,4.663332939147949,1.1846304178459344,4.673333168029785,0.0028827770336257164
5522,2005-08-18,4.558332920074463,4.608333110809326,4.554999828338623,4.608333110809326,355800.0,-0.014414503767683717,1.1333231608460965,6.000114442664225,54.25787180545627,51.541818259766046,0.04143412506071975,0.03787205198797494,0.23859768213826182,0.3059489943937397,16.554005714918155,0.07000017166137695,0.012366121732381608,-0.041500401496887385,-0.14034110049288273,0.05734029749910796,-0.09092075099488461,0.007919948001109844,-0.03369706155403129,2.0406733346178774,-54.23069443532741,0.04942034949799756,8,0.06083345413208008,-0.015833139419555664,0.11875033378601074,0.34166717529296875,-0.09333276748657138,3,-0.012796985454390675,1.6666412359336258,4.625,-2.1817886263443307,4.616666793823242,-4.24967815763124,4.663332939147949,-0.012796985454390675
5523,2005-08-19,4.550000190734863,4.581666946411133,4.5416669845581055,4.558332920074463,185400.0,-0.0018280212274323082,-2.200106815190646,0.1666539510576208,42.89941729953375,51.01556178564845,0.0617471358477415,0.04219894202493357,0.2283804620512191,0.31254917627453427,16.452480545981956,0.039999961853027344,0.0071318187292117585,-0.04591648578643781,-0.14619961109846713,0.05436663952559151,-0.09605804844245291,0.004225076869577293,-0.02149039403510855,5.494439850723276,-43.85206435990201,0.05014156265601469,8,0.07166624069213867,-0.007500410079956055,0.13499987125396729,0.34999990463256836,-0.04166698455810547,4,-0.038827957370131005,1.1333231608460965,4.558332920074463,1.6666412359336258,4.625,-2.1817886263443307,4.616666793823242,-0.038827957370131005
5524,2005-08-22,4.566667079925537,4.583333015441895,4.550000190734863,4.574999809265137,600000.0,0.0036630524158245414,1.6667175310430464,1.0,40.79755812657474,50.81342359540632,0.04658234743012102,0.024559797720981713,0.19173901398503013,0.29497419289132853,16.337855687967057,0.03333282470703214,2.4219376644651902e-05,-0.02783296108245814,-0.12896748421411885,0.07330156204920257,-0.0784002226482885,0.022734300483372216,-0.03436082381004635,19.23082566115248,-23.661778000711458,0.05056726156583046,8,0.06333279609680176,-0.009167194366455078,0.11833298206329346,0.33333301544189453,-0.005000114440917969,0,-0.08284686376050088,-2.200106815190646,4.550000190734863,1.1333231608460965,4.558332920074463,1.6666412359336258,4.625,-0.08284686376050088
5525,2005-08-23,4.599999904632568,4.656667232513428,4.550000190734863,4.558332920074463,373800.0,0.007299158034435704,-2.657211522741392,-5.000400572246066,52.04081731952905,51.01673493227136,0.01918637547273505,-0.005926536799591986,0.13797730543829623,0.2619557491703306,15.39265207776594,0.10666704177856445,0.005519346381963608,0.0034998655319213867,-0.09633568638672685,0.10333541745056962,-0.04641791042740273,0.053417641491245504,-0.06397311828965613,50.724168957553296,7.598252554146875,0.04991777595932411,8,0.029999971389770508,-0.0074999332427978516,0.08500015735626221,0.3000001907348633,0.031667232513427734,1,-0.08115934457279983,1.6667175310430464,4.566667079925537,-2.200106815190646,4.550000190734863,1.1333231608460965,4.558332920074463,-0.08115934457279983
5526,2005-08-24,4.62166690826416,4.6666669845581055,4.585000038146973,4.599999904632568,266400.0,0.00471021827843332,-2.1612968722601127,0.520004119841615,51.71235326220615,50.94885595216586,0.002483521313661363,-0.02244353871144167,0.09415383025452151,0.24041296808184764,14.168096289418125,0.08166694641113281,0.01056213987588972,0.021166872978210627,-0.0757873873403998,0.11812113329682106,-0.027310257181095032,0.06964400313751629,-0.08199400229837472,63.99993896484375,21.72731014536589,0.0484771301593053,8,0.008332967758178711,-0.02916693687438965,0.0787496566772461,0.2783331871032715,0.12833309173583984,2,-0.07320607267307433,-2.657211522741392,4.599999904632568,1.6667175310430464,4.566667079925537,-2.200106815190646,4.550000190734863,-0.07320607267307433
5527,2005-08-25,4.641666889190674,4.65500020980835,4.599999904632568,4.616666793823242,587400.0,0.00432743884911968,1.1290411894456083,1.1538326107528776,65.20006591806926,52.09263492610502,-0.023954758812162247,-0.04266183811670743,0.05177296085506722,0.22022898713083805,13.36503107645068,0.05500030517578125,0.0230604421481031,0.039916849136352184,-0.05854789888258338,0.13838159715528775,-0.0093155248731156,0.08914922314581997,-0.09842078599447301,79.99992370605469,32.034689326061255,0.049232374009467596,8,-0.02416682243347168,-0.04916691780090332,0.07708311080932617,0.2583332061767578,0.22666597366333008,3,-0.05565536889678835,-2.1612968722601127,4.62166690826416,-2.657211522741392,4.599999904632568,1.6667175310430464,4.566667079925537,-0.05565536889678835
5528,2005-08-26,4.610000133514403,4.62833309173584,4.519999980926514,4.625,477600.0,-0.006822280967644367,9.00026410194335,-0.599992370634608,52.88893749101942,51.67129390186094,-0.002477047421402645,-0.0024576130339015734,0.058133960809612084,0.2518184592090442,12.70516862907527,0.12166690826416016,0.025761017431232602,0.002750086784361727,-0.08328870285691181,0.08878887642563527,-0.04026930803627504,0.045769481604998496,0.10833263397216886,61.363599418692885,12.571928205435967,0.043019394820636624,8,-0.014166593551634854,-0.0175001621246329,0.11083340644836515,0.28999996185302823,0.21333265304565519,4,-0.0314533572075999,1.1290411894456083,4.641666889190674,-2.1612968722601127,4.62166690826416,-2.657211522741392,4.599999904632568,-0.0314533572075999
5529,2005-08-29,4.6666669845581055,4.673333168029785,4.586667060852051,4.599999904632568,249600.0,0.012292158221805183,1.1666676600842816,-4.444511555456392,60.95624341736306,52.368905438103795,-0.06551034098927389,-0.059275724614385794,-0.022197517920898413,0.19471114963205327,12.286801024153176,0.08666610717773438,0.022002555659339507,0.057583594322204945,-0.031986469092742276,0.14715365773715217,0.012798562614731779,0.10236862602967811,0.04769912719726577,95.65248489409541,44.224005574902904,0.04478503170747357,8,-0.07000041007995605,-0.07416701316833496,0.054166555404663086,0.23333311080932617,0.11666584014892578,0,-0.033928664484796256,9.00026410194335,4.610000133514403,1.1290411894456083,4.641666889190674,-2.1612968722601127,4.62166690826416,-0.033928664484796256
5530,2005-08-30,4.5900001525878915,4.65500020980835,4.543333053588867,4.65500020980835,593400.0,-0.01642860573165017,2.435909474379195,-0.9749948144280359,49.825746459104344,52.28655678876177,0.007795847098264197,0.011966449971763993,0.0316288471267514,0.27022111486072564,12.417924896577146,0.12333393096923828,0.012823709085599155,-0.015249896049498446,-0.10092085987541832,0.07042106777642143,-0.05808537796245883,0.027585585863461937,0.12047863655090296,45.65232940357002,-5.587003070314992,0.04283548191296004,8,0.006666421890257901,0.0024998188018789946,0.13083338737487704,0.3099999427795401,0.27499961853027255,1,-0.006172807442565764,1.1666676600842816,4.6666669845581055,9.00026410194335,4.610000133514403,1.1290411894456083,4.641666889190674,-0.006172807442565764
5531,2005-08-31,4.690000057220459,4.699999809265137,4.538332939147949,4.6066670417785645,691800.0,0.021786470873249586,2.129060838747785,-1.28204526281042,52.31785820863709,52.07099972244853,-0.09165239486222632,-0.08365923461630587,-0.0913801301973276,0.16867606530430201,12.188042612036911,0.1616668701171875,0.004575312994847813,0.07925000190734899,-0.013432461523012584,0.17193246533771056,0.03290877019216776,0.12559123362253022,0.016669155754089893,94.44457689933692,45.873920545280164,0.046341231715180876,8,-0.08000016212463379,-0.09750008583068848,0.026666641235351562,0.21000003814697266,0.21833276748657227,2,-0.012437722678629193,2.435909474379195,4.5900001525878915,1.1666676600842816,4.6666669845581055,9.00026410194335,4.610000133514403,-0.012437722678629193
5532,2005-09-01,4.658332824707031,4.691667079925537,4.6383328437805185,4.691667079925537,360600.0,-0.006752075080398878,2.199965668674042,-0.40001258854899807,48.58041003758137,52.702221137787156,-0.049515521591922074,-0.05037429346453948,-0.08130768360804908,0.19692177194482063,11.698503770708669,0.05333423614501864,0.0004930006865553338,0.0449161291122433,-0.05010910077775588,0.13994135900224247,-0.002596485832756734,0.09242874405724333,0.044603003626557225,76.85165316951313,30.598028814158567,0.04751261494499963,9,-0.048332929611206055,-0.04916644096374512,0.03958392143249512,0.2416672706604004,0.23333406448364258,3,0.019678107757088892,2.129060838747785,4.690000057220459,2.435909474379195,4.5900001525878915,1.1666676600842816,4.6666669845581055,0.019678107757088892
5533,2005-09-02,4.6066670417785645,4.6666669845581055,4.536666870117188,4.658332824707031,548400.0,-0.01109104584679732,2.804838563363941,1.5499306221122349,45.02930042873575,53.17241472691616,0.012330456480571073,0.0089710305832158,-0.05405536534741451,0.24735898274642043,11.30263683975995,0.13000011444091708,-0.00149961512780461,-0.011333012580871937,-0.0944702675432767,0.07180424238153282,-0.05290164006207476,0.030235614900330887,0.09333276748657227,42.857351387015285,-0.18812831417614007,0.041568627481202595,9,0.003332853317260742,0.0024993419647216797,0.09874975681304932,0.2933330535888672,0.19333314895629883,4,0.05680154843021046,2.199965668674042,4.658332824707031,2.129060838747785,4.690000057220459,2.435909474379195,4.5900001525878915,0.05680154843021046
5534,2005-09-06,4.599999904632568,4.616666793823242,4.563333034515381,4.616666793823242,682800.0,-0.0014472800151456022,5.399965668182989,0.3225904698618379,48.427652585580994,52.77095197869971,0.02706976999199817,0.017451790652250665,-0.04669964263318516,0.2515487728727237,10.885376767961757,0.05333375930786133,-0.0017003683151655125,-0.018583488464355646,-0.10100491940684275,0.06383794247813146,-0.0597942039355992,0.022627227006887907,0.09639990806579579,38.77542083413584,-5.315856962202076,0.041210715471243595,9,0.009999990463256836,0.009166479110717773,0.11541688442230225,0.3000001907348633,0.10166692733764648,1,0.04855062751253025,2.804838563363941,4.6066670417785645,2.199965668674042,4.658332824707031,2.129060838747785,4.690000057220459,0.04855062751253025
5535,2005-09-07,4.5900001525878915,4.616666793823242,4.563333034515381,4.608333110809326,459000.0,-0.002173859185215732,2.047615155106879,1.0999628071981844,46.708478850855606,52.2149659329941,0.03967403539637715,0.030180311163575446,-0.031438807925476375,0.26037170516112074,10.797372781038481,0.05333375930786133,0.00757608258337239,-0.029333257675170366,-0.11034574620790938,0.05167923085756865,-0.06983950194153987,0.011172986591199141,0.10287166347503529,32.653108888460885,-13.750510328272291,0.04050624426636972,9,0.019999742507933682,0.023332834243773526,0.01708340644836337,0.3099999427795401,0.10333299636840731,2,0.04212040646886184,5.399965668182989,4.599999904632568,2.804838563363941,4.6066670417785645,2.199965668674042,4.658332824707031,0.04212040646886184
5536,2005-09-08,4.53000020980835,4.591667175292969,4.525000095367432,4.5900001525878915,372600.0,-0.013071882523950085,1.1052544401864164,3.272791115041693,47.30164468067328,50.226252462172326,0.09532842930803742,0.08993442589144962,0.034630452630019626,0.32098954525595147,11.156088315755321,0.06666707992553711,0.016022582932350815,-0.08624985218048131,-0.17592672249680952,0.003427018135846893,-0.13108828733864542,-0.04141141702231721,0.15941416955184895,3.00006294238483,-46.990404433834996,0.04483843515816394,9,0.07999968528747559,0.08333277702331543,0.028333425521850586,0.36999988555908203,0.6033329963684082,3,0.07395133461240766,2.047615155106879,4.5900001525878915,5.399965668182989,4.599999904632568,2.804838563363941,4.6066670417785645,0.07395133461240766
5537,2005-09-09,4.565000057220459,4.586667060852051,4.53000020980835,4.550000190734863,335400.0,0.007726235273969317,-1.0606191966569276,-0.249998013176609,51.35950434296314,50.05631544572163,0.05398703398976412,0.04946343486354898,0.0037601811834893084,0.27968539667184533,11.706155515050412,0.05666685104370117,0.015638256023204455,-0.04616665840148926,-0.13533487174058312,0.0430015549376046,-0.09075076507103574,-0.0015825517319427718,0.12102603417106561,28.235222839678624,-26.252500663677946,0.04458410666954682,9,0.047499895095825195,0.048332929611206055,-0.014999985694885254,0.33500003814697266,0.7266669273376465,4,0.0752098057356041,1.1052544401864164,4.53000020980835,2.047615155106879,4.5900001525878915,5.399965668182989,4.599999904632568,0.0752098057356041
5538,2005-09-12,4.633333206176758,4.658332824707031,4.525000095367432,4.525000095367432,533400.0,0.014968926199292465,-1.4615323670391873,7.222271672441746,55.524820178284514,49.4528239747129,-0.011944322532119855,-0.0232100523557488,-0.06004777624777624,0.2071376788380963,12.244314569631436,0.1333327293395996,0.015491934342259484,0.024166488647461293,-0.060827374207188534,0.10916035150211112,-0.018330442779863176,0.06666342007478576,0.049372363005466546,81.25020116658739,21.38141496101116,0.042496931427324726,9,-0.020833253860473633,-0.020000219345092773,-0.08333313465118408,0.26666688919067383,0.7333335876464844,0,0.0557554726842282,-1.0606191966569276,4.565000057220459,1.1052544401864164,4.53000020980835,2.047615155106879,4.5900001525878915,0.0557554726842282
5539,2005-09-13,4.625,4.673333168029785,4.583333015441895,4.630000114440918,290400.0,-0.0017985337565726844,-1.0377219973009655,-0.0461549973370424,52.161391363998774,49.712340075256726,-0.01133515452894418,-0.0188630170655415,-0.048912265635607355,0.20900951069597973,12.74341175046582,0.09000015258788974,0.006604630158859592,0.01774992942810094,-0.06375827098879583,0.09925812984499771,-0.023004170780347444,0.058504029636549326,0.05445145741710977,67.41578451637376,6.126290444516002,0.04075410020844834,9,-0.01250004768371582,-0.005833625793457031,-0.07499992847442627,0.27500009536743164,0.6616668701171884,1,0.03783787907780822,-1.4615323670391873,4.633333206176758,-1.0606191966569276,4.565000057220459,1.1052544401864164,4.53000020980835,0.03783787907780822
5540,2005-09-14,4.625,4.644999980926514,4.616666793823242,4.644999980926514,436200.0,0.0,1.8333214123930095,3.999904634751097,50.299379654518454,49.488064680354654,-0.006535607806521959,-0.01919061712085046,-0.045890990458454795,0.20690012424971904,12.844789011976616,0.028333187103271484,0.006373927850289007,0.017333269119262695,-0.0644623042957182,0.09912884253424359,-0.02356451758822775,0.05823105582675314,0.05126242788729751,67.41578451637376,6.201909849948542,0.04089778670749028,9,-0.016666412353515625,-0.005833625793457031,-0.07499992847442627,0.27500009536743164,0.5966668128967285,2,0.01657661231788432,-1.0377219973009655,4.625,-1.4615323670391873,4.633333206176758,-1.0606191966569276,4.565000057220459,0.01657661231788432
5541,2005-09-15,4.6383328437805185,4.691667079925537,4.616666793823242,4.650000095367432,572400.0,0.0028827770336257164,-1.7273152884465328,0.5833631356840984,49.69690454227045,49.61211962532011,-0.03125498254340631,-0.03317424357112575,-0.05544803224426076,0.1903963057997613,12.690671487698415,0.07500028610229492,-0.002399337881311858,0.029999470710754927,-0.052604250652739104,0.11260319207424896,-0.011302389970992088,0.07130133139250194,-0.1183328628540048,67.99951934906183,8.783482692367457,0.0413018606817468,9,-0.02999925613403409,-0.019166469573975498,-0.07999956607818692,0.2616672515869132,0.5616669654846183,3,0.011857774555685374,1.8333214123930095,4.625,-1.0377219973009655,4.625,-1.4615323670391873,4.633333206176758,0.011857774555685374
5542,2005-09-16,4.5,4.671667098999023,4.433332920074463,4.671667098999023,2362800.0,-0.02982382861247379,1.776701887714854,14.71358509073187,41.62433820555411,49.233790489411035,0.09192313256607498,0.10599899626769549,0.0871727480276121,0.3282875731519095,12.670348049661632,0.23833417892456055,-0.003378028718880266,-0.10541672706604022,-0.1988618622917615,-0.01197159184031893,-0.15213929467890086,-0.05869415945317957,0.1916670799255371,25.806529018063152,-31.768964768602316,0.04672256761286078,9,0.0625,0.07583284378051758,0.05833327770233154,0.40000009536743164,0.8000001907348633,4,0.14074071248372388,-1.7273152884465328,4.6383328437805185,1.8333214123930095,4.625,-1.0377219973009655,4.625,0.14074071248372388
5543,2005-09-19,4.373332977294922,4.519999980926514,4.311666965484618,4.519999980926514,979200.0,-0.02814822726779509,1.8408982290958984,0.8543687432641134,29.81643489718674,47.16587741292278,0.2034007369396491,0.23057355706152105,0.21314431634348718,0.4523615532915919,12.828475033269699,0.20833301544189542,-0.01737310166249806,-0.2232503890991211,-0.3614404011961714,-0.08506037700207081,-0.29234539514764624,-0.15415538305059595,0.31833410263061523,16.227892957619424,-35.02205475413203,0.06909500604852521,9,0.12833404541015625,0.14166688919067383,0.18625032901763916,0.5266671180725098,0.9099998474121094,0,0.20998492729250384,1.776701887714854,4.5,-1.7273152884465328,4.6383328437805185,1.8333214123930095,4.625,0.20998492729250384
5544,2005-09-20,4.188333034515382,4.376667022705078,4.141666889190674,4.316667079925537,1201800.0,-0.04230181962818891,-1.1203051188724542,0.8750028447605952,25.94803665541862,44.859161613429784,0.3619250086420047,0.40662422031200673,0.394425104140832,0.635422743660846,13.333925151724085,0.2350001335144043,-0.03298747517287204,-0.38933362960815376,-0.6184393483188355,-0.16022791089747201,-0.5038864889634951,-0.27478077025281245,0.4881340408325183,8.484750752969122,-41.6774225829826,0.11455285935534107,9,0.22833395004272372,0.23250031471252353,0.3895833492279044,0.7116670608520499,1.0666670799255362,1,0.28133716913086926,1.8408982290958984,4.373332977294922,1.776701887714854,4.5,-1.7273152884465328,4.6383328437805185,0.28133716913086926
5545,2005-09-21,4.226666927337647,4.271667003631592,4.150000095367432,4.183332920074463,827400.0,0.009152541716802798,-1.2121325091249577,-0.3376657154747135,20.043088033266926,41.8304330970513,0.2979666843682045,0.3572009700717942,0.3542452381121004,0.5947944777786942,14.780731411177827,0.12166690826416016,-0.04305931096512605,-0.3323330879211417,-0.6095591822874278,-0.0551069935548556,-0.47094613510428474,-0.19372004073799864,0.4177121368408194,15.454547030866253,-27.90385296992328,0.1386130471831429,9,0.1900000572204581,0.1941664218902579,0.35124945640563876,0.6733331680297843,0.9233331680297843,2,0.25078861452828716,-1.1203051188724542,4.188333034515382,1.8408982290958984,4.373332977294922,1.776701887714854,4.5,0.25078861452828716
5546,2005-09-22,4.283332824707031,4.315000057220459,4.186666965484618,4.243332862854004,727800.0,0.013406757225859156,1.4838400059065826,0.9230616870969682,26.513508961177195,39.06976694351953,0.22644442880190052,0.28868956909105137,0.2959776730542689,0.5356081936803383,16.238568117015777,0.12833309173584073,-0.05529989257778123,-0.2587504863739012,-0.5601157038693749,0.04261473112157255,-0.4094330951216376,-0.10806787762616477,0.33088350897216756,26.72941121430583,-11.880403662514208,0.15068260874773665,9,0.13333415985107422,0.13750052452087402,0.2945835590362549,0.6166672706604004,0.9100003242492676,3,0.2190663267578039,-1.2121325091249577,4.226666927337647,-1.1203051188724542,4.188333034515382,1.8408982290958984,4.373332977294922,0.2190663267578039
5547,2005-09-23,4.383333206176759,4.383333206176759,4.258333206176759,4.2849998474121085,588000.0,0.02334639533330396,1.542372223838573,2.458336313568459,36.81098138249498,36.99045152176514,0.10947731323600784,0.17744062391817383,0.19674038841537556,0.4341755655270223,17.502468683964352,0.125,-0.06464619727310605,-0.14583342075347794,-0.45134338792326734,0.15967654641631146,-0.2985884043383731,0.006921562831417205,0.20253016083312847,63.87660034634808,24.738130746213436,0.15275498358489473,9,0.03333377838134677,0.03750014305114657,0.19458317756652743,0.5166668891906729,1.013333797454833,4,0.1863117779724286,1.4838400059065826,4.283332824707031,-1.2121325091249577,4.226666927337647,-1.1203051188724542,4.188333034515382,0.1863117779724286
5548,2005-09-26,4.4650001525878915,4.478332996368408,4.358333110809326,4.4166669845581055,829800.0,0.01863124306773023,2.2000457770656903,0.4915236155562023,42.67631655054424,35.93655432027019,0.0015882501428787776,0.08891223758643196,0.1160490395356355,0.34946099012921383,17.669500074701016,0.11999988555908203,-0.06879198846495527,-0.05691647529601962,-0.36122921128693086,0.24739626069489162,-0.20907284329147569,0.09523989269943645,0.09421142575284325,96.039742790777,54.506714103915314,0.15215636799545576,9,-0.048333168029786044,-0.04416680335998624,0.11583292484283358,0.4349999427795401,0.863332748413085,0,0.18701008054008916,1.542372223838573,4.383333206176759,1.4838400059065826,4.283332824707031,-1.2121325091249577,4.226666927337647,0.18701008054008916
5549,2005-09-27,4.508333206176758,4.543333053588867,4.441667079925537,4.483333110809326,1194600.0,0.009705050864052156,1.1403410146113266,0.5172451214458973,45.72423903198453,35.42820536221087,-0.06708953701063791,0.034898266536457,0.0745913292461502,0.3050577355062334,18.198283589202727,0.10166597366333008,-0.07785347999965175,-0.0056667327880859375,-0.30226428412444495,0.2909308185482731,-0.153965508456265,0.14263204288009312,-0.366666316986084,91.10172522272964,46.44421498401637,0.14829877566817942,9,-0.09166622161865234,-0.08749985694885254,0.07374989986419678,0.39166688919067383,0.9883337020874023,1,0.17190380193470722,2.2000457770656903,4.4650001525878915,1.542372223838573,4.383333206176759,1.4838400059065826,4.283332824707031,0.17190380193470722
5550,2005-09-28,4.561666965484619,4.614999771118164,4.491666793823242,4.508333206176758,798000.0,0.011830039366830691,-1.846148344181389,2.1333422342596653,51.66960143765229,35.64739390614218,-0.14567068093179714,-0.021783848267544315,0.019385484367878902,0.2511659309800578,18.118251947030508,0.12333297729492188,-0.09516200512929451,0.04908368587493861,-0.24625340428007814,0.34442077602995536,-0.09858485920257021,0.19675223095244743,-0.4119667530059816,87.54874599094494,36.06772906472641,0.14766854507750846,9,-0.1549999713897705,-0.14083361625671387,0.03208291530609131,0.3383331298828125,0.9499998092651367,2,0.15199118089995012,1.1403410146113266,4.508333206176758,2.2000457770656903,4.4650001525878915,1.542372223838573,4.383333206176759,0.15199118089995012
5551,2005-09-29,4.631667137145996,4.636666774749756,4.525000095367432,4.578332901000977,569400.0,0.01534530516826993,2.526306279174823,1.0000089406253074,53.38985228874614,36.95467324871907,-0.2421840593482285,-0.10158664778217741,-0.05407609043393791,0.18108893386931157,18.517014756628054,0.11166667938232422,-0.10902645064558936,0.12200050354003888,-0.16704442124012786,0.41104542832020563,-0.022521958850044932,0.2665229659301227,-0.46335494232177776,98.67851070614287,42.428843785847654,0.14452246239008354,9,-0.24250030517578125,-0.21083378791809082,-0.020417213439941406,0.26833295822143555,0.7616658210754403,3,0.11191066690963214,-1.846148344181389,4.561666965484619,1.1403410146113266,4.508333206176758,2.2000457770656903,4.4650001525878915,0.11191066690963214
5552,2005-09-30,4.75,4.764999866485597,4.591667175292969,4.631667137145996,690600.0,0.025548654372196555,1.3370816134963643,2.218703620920876,55.64517022172016,39.82453272922278,-0.3590868904603379,-0.22419448683727783,-0.17075184861721304,0.06397864841133671,19.264793214190192,0.17333269119262784,-0.11983135785868093,0.23575000762939435,-0.06585497894290171,0.5373549942016904,0.08494751434324677,0.38655250091554194,-0.5535865303802492,96.31150904856916,41.438692739234604,0.1508024932861479,9,-0.29666662216186523,-0.29666662216186523,-0.1387500762939453,0.15000009536743164,0.7916669845581055,4,0.09333329451711547,2.526306279174823,4.631667137145996,-1.846148344181389,4.561666965484619,1.1403410146113266,4.508333206176758,0.09333329451711547
5553,2005-10-03,4.868332862854004,4.876667022705078,4.768332958221436,4.775000095367432,919800.0,0.02491218165347453,-1.0312565658010784,0.7887307484626978,60.64138677138741,43.67934940877487,-0.44680636165631604,-0.33931577409714286,-0.28730791830109137,-0.05370849605431438,19.321754603005232,0.12666702270507812,-0.1292341520264264,0.3409995794296261,0.0021169679586483525,0.6798821909006039,0.17155827369413768,0.5104408851651145,-0.6264324814849855,98.08410093164127,42.94733129391172,0.16944130573548874,10,-0.354999303817749,-0.35916590690612793,-0.2633328437805176,0.031667232513427734,0.6733341217041016,0,0.10852465426282665,1.3370816134963643,4.75,2.526306279174823,4.631667137145996,-1.846148344181389,4.561666965484619,0.10852465426282665
5554,2005-10-04,4.823332786560059,4.906667232513428,4.783332824707031,4.875,904200.0,-0.009243426355930118,1.1449149169071549,-0.5535806430188063,58.34500347897407,47.93511779163122,-0.3377802117220732,-0.2916809122668136,-0.2399427236838676,-0.0068009357674458926,19.442558931953453,0.12333440780639648,-0.12277053385350456,0.284832859039307,-0.078003382088216,0.64766910016683,0.1034147384755455,0.4662509796030685,-0.5179557410574347,79.91943184050906,25.247967173259738,0.1814181205637613,10,-0.27666568756103516,-0.2991657257080078,-0.22916603088378906,0.07666730880737305,0.7350001335144043,1,0.10469941361874757,-1.0312565658010784,4.868332862854004,1.3370816134963643,4.75,2.526306279174823,4.631667137145996,0.10469941361874757
5555,2005-10-05,4.783332824707031,4.823332786560059,4.733333110809326,4.808332920074463,1031400.0,-0.008293013072721234,2.2727256964011686,0.4838676929324252,55.96707899682851,51.207736684481375,-0.23525248675436394,-0.24923259654275665,-0.1968653606233648,0.03287076621617313,19.414981267724468,0.08999967575073242,-0.09483935298170287,0.23516626358032244,-0.14340727878936743,0.6137398059500123,0.045879492395477506,0.4244530347651674,-0.4058009567631107,67.68534783249667,14.092559183203896,0.18928677118484485,10,-0.20083260536193848,-0.25916576385498047,-0.1887495517730713,0.11666727066040039,0.8550000190734863,2,0.14912909255918638,1.1449149169071549,4.823332786560059,-1.0312565658010784,4.868332862854004,1.3370816134963643,4.75,0.14912909255918638
5556,2005-10-06,4.864999771118164,4.900000095367432,4.78000020980835,4.7849998474121085,988200.0,0.017073231030319214,-1.6666878596178911,-3.1999847412691804,65.75537975022252,54.42378094756221,-0.2522609407955825,-0.3209717882959531,-0.2738514629674835,-0.04865288331406603,19.190872700614847,0.11999988555908203,-0.04054827789696791,0.30008323192596453,-0.10389753481149544,0.7040639986634245,0.09809284855723455,0.5020736152946945,-0.4239716594259022,86.77223688054701,28.439256208923638,0.20199038336872988,10,-0.2324995994567871,-0.3408327102661133,-0.2704164981842041,0.03500032424926758,0.7383332252502441,3,0.13292230915829273,2.2727256964011686,4.783332824707031,1.1449149169071549,4.823332786560059,-1.0312565658010784,4.868332862854004,0.13292230915829273
5557,2005-10-07,4.908332824707031,4.9166669845581055,4.800000190734863,4.87166690826416,624600.0,0.008907102903913833,3.374930710773357,0.45832439262808544,74.8837182481843,58.00238113618888,-0.23835693828005855,-0.3554905702643181,-0.3143214676895063,-0.0930528690720136,18.98830753417738,0.11666679382324219,0.02112592119651957,0.32624964714050275,-0.10594013895267995,0.7584394332336855,0.1101547540939114,0.5423445401870941,-0.41142801851622934,95.45410802670628,30.48169344966901,0.21609489304659146,10,-0.22916579246520996,-0.3791658878326416,-0.3070828914642334,-0.016666412353515625,0.8650002479553223,4,0.09881158243244315,-1.6666878596178911,4.864999771118164,2.2727256964011686,4.783332824707031,1.1449149169071549,4.823332786560059,0.09881158243244315
5558,2005-10-10,4.891666889190674,4.900000095367432,4.831666946411133,4.891666889190674,987000.0,-0.003395437129378509,7.200102998397803,0.0,88.78683044636207,62.78711351556416,-0.17299593040862948,-0.3356895771646098,-0.2911660181734437,-0.08016957036347883,19.778862312135832,0.07666587829589844,0.07811889296180752,0.29666702747344953,-0.15688544095817747,0.7502194959050765,0.06989079325763647,0.5234432616892626,-0.33599537802844903,86.36362454126233,13.657416942348888,0.22677623421581333,10,-0.1875,-0.3624999523162842,-0.28208374977111816,-0.03750038146972656,0.869999885559082,0,0.13287905944776512,3.374930710773357,4.908332824707031,-1.6666878596178911,4.864999771118164,2.2727256964011686,4.783332824707031,0.13287905944776512
5559,2005-10-11,4.800000190734863,4.943333148956299,4.788332939147949,4.894999980926514,1144200.0,-0.018739358286716246,-1.619700602421776,-100.0,79.86115077861162,65.91950788678186,-0.03978965970624149,-0.24268254344250728,-0.1981321144744035,0.007196271800350651,20.660398152583376,0.1550002098083496,0.12066387708875936,0.196250319480896,-0.26640008188736264,0.6589007208491546,-0.035074881203233765,0.42757552016502576,-0.1937893132972155,31.746222769197235,-46.21076264387739,0.23132520068412937,10,-0.06583356857299805,-0.25750017166137695,-0.19041705131530762,0.054166316986083984,0.8566670417785645,1,0.15451390924001096,7.200102998397803,4.891666889190674,3.374930710773357,4.908332824707031,-1.6666878596178911,4.864999771118164,0.15451390924001096
5560,2005-10-12,4.701666831970215,4.813333034515381,4.684999942779541,4.775000095367432,876600.0,-0.020486115595256704,-1.4062370080957725,0.7719307932078161,70.8819096601712,67.8630698169402,0.08995035769666782,-0.14578549954934417,-0.10072806754208052,0.10008106966322394,21.268944504269324,0.12833309173583984,0.1527510673014154,0.094083619117737,-0.3705742389438855,0.5587414771793595,-0.13824530991307427,0.32641254814854825,-0.041516391089582605,6.451702217201586,-74.76373753016058,0.2323289290308113,10,0.06583333015441895,-0.15916681289672852,-0.09208369255065918,0.13749957084655762,1.135000228881836,2,0.18220476242151462,-1.619700602421776,4.800000190734863,7.200102998397803,4.891666889190674,3.374930710773357,4.908332824707031,0.18220476242151462
5561,2005-10-13,4.693333148956299,4.75,4.641666889190674,4.691667079925537,1067400.0,-0.0017724954386918457,-1.1311476947610337,-0.02271914481341561,67.03297567028415,69.12838153344731,0.12063759394959295,-0.1403140350431844,-0.09064572901242585,0.10174472141100654,22.40110952854714,0.10833311080932617,0.1809029882615043,0.08299992084503138,-0.3830730696185922,0.549072911308655,-0.15003657438678086,0.31603641607684363,0.25,17.126960040465352,-63.543696538867266,0.233036495231812,10,0.0991668701171875,-0.1508331298828125,-0.08166670799255371,-0.07083320617675692,1.2799997329711914,3,0.20134937470491887,-1.4062370080957725,4.701666831970215,-1.619700602421776,4.800000190734863,7.200102998397803,4.891666889190674,0.20134937470491887
5562,2005-10-14,5.133333206176758,5.233333110809326,4.90166711807251,5.1666669845581055,6574800.0,0.09375001587481724,2.980007095363981,-20.00744132799084,76.34691862733965,70.87344062855311,-0.28973727627486845,-0.5590988524389608,-0.524554189223065,-0.34184903831431424,22.68721889603027,0.5399999618530273,0.211762517977216,0.491333317756653,-0.026377058991901237,1.0090436945052073,0.23247812938237633,0.7501885061309297,-0.491666316986084,83.09859495460238,4.191420598903576,0.258855188374277,10,-0.1958332061767578,-0.4458332061767578,-0.5216667652130127,-0.6075003147125244,0.8949999809265146,4,0.09155840295465656,-1.1311476947610337,4.693333148956299,-1.4062370080957725,4.701666831970215,-1.619700602421776,4.800000190734863,0.09155840295465656
5563,2005-10-17,5.2916669845581055,5.333333015441895,5.139999866485597,5.144999980926514,2795400.0,0.030844243305856445,-1.4680738384745604,-4.399951363259234,78.31327170068872,73.09213709763253,-0.42656379791436905,-0.6799681154404205,-0.6719295049039875,-0.5011359114897136,22.26149834564146,0.1999998092651376,0.24266379333053045,0.6037503957748411,0.02685622110583097,1.1806445704438513,0.3153033084403365,0.8921974831093458,-0.6500000953674316,93.97599082817361,15.925147610984368,0.28844708733450486,10,-0.3041670322418213,-0.5541670322418213,-0.6787505149841309,-0.7658340930938721,0.695000171661377,0,0.09102350724447006,2.980007095363981,5.133333206176758,-1.1311476947610337,4.693333148956299,-1.4062370080957725,4.701666831970215,0.09102350724447006
5564,2005-10-18,5.366666793823242,5.458333015441895,5.275000095367432,5.2916669845581055,2171400.0,0.014173191450633116,-2.384599809852476,0.5113611610524639,78.64769589108694,75.61220564143902,-0.4653198959854965,-0.6979479927187864,-0.7372375193298115,-0.5785784349565404,21.045613239886674,0.18333292007446378,0.26674209953902306,0.6198335170745848,0.017639753472812103,1.2220272806763575,0.3187366352736989,0.9209303988754707,-0.6973332595825195,88.77555727217037,11.433478548891543,0.3010968818008863,10,-0.316666841506958,-0.566666841506958,-0.7537503242492676,-0.8408339023590088,0.5683331489562988,1,0.07360247917406348,-1.4680738384745604,5.2916669845581055,2.980007095363981,5.133333206176758,-1.1311476947610337,4.693333148956299,0.07360247917406348
5565,2005-10-19,5.286666870117188,5.396667003631592,5.266666889190674,5.324999809265137,2627400.0,-0.014906817728674637,-2.319170177019163,-0.5111071551186891,73.14488311247169,76.43326157057781,-0.34242303383458506,-0.5633468914991546,-0.6478457445348322,-0.5014580000513762,19.74133430781607,0.13000011444091797,0.2744004523884156,0.48683359622955447,-0.10915202632912635,1.0828192187882353,0.18884078495021406,0.7848264075088949,-0.5699933670043951,78.97964176465679,4.157342750262842,0.2979928112793406,10,-0.2366669178009042,-0.4866669178009042,-0.6708337068557748,-0.760833978652955,0.6616659164428702,2,0.06998745551524377,-2.384599809852476,5.366666793823242,-1.4680738384745604,5.2916669845581055,2.980007095363981,5.133333206176758,0.06998745551524377
5566,2005-10-20,5.2216668128967285,5.349999904632568,5.1666669845581055,5.286666870117188,2164800.0,-0.012295092317594625,-1.0952367977198971,1.6956711033711285,67.31947271714279,75.59278984490653,-0.24754076097852096,-0.44738235248644465,-0.5745528241761138,-0.4409687876407382,18.628654040340674,0.1833329200744629,0.2883623629641612,0.3749168395996092,-0.19712325521685337,0.9469569344160718,0.08889679219137747,0.6609368870078409,-0.460493739044189,57.485054560810866,-14.015107936178453,0.2860200474082315,10,-0.17166686058044434,-0.42166686058044434,-0.6079168319702148,-0.6958339214324951,0.6266660690307617,3,0.11777853126062432,-2.319170177019163,5.286666870117188,-2.384599809852476,5.366666793823242,-1.4680738384745604,5.2916669845581055,0.11777853126062432
5567,2005-10-21,5.199999809265137,5.293333053588867,5.195000171661377,5.241666793823242,2197800.0,-0.004149442009221516,-2.806464116952156,0.6410299673550145,63.109361912896766,72.7397377856326,-0.20132092311640015,-0.3809259851547404,-0.5470915869416935,-0.4242505238464993,18.237233766118205,0.09833288192749023,0.31042599443169916,0.3124165058135988,-0.2364627374299033,0.8612957490571009,0.037976884191847304,0.5868561274353503,-0.39699713891723576,18.848160481011355,-47.25322193143699,0.27443962162175123,10,-0.14999985694885254,-0.39999985694885254,-0.586249828338623,-0.6741669178009033,0.6933331489562997,4,0.14871790404385443,-1.0952367977198971,5.2216668128967285,-2.319170177019163,5.286666870117188,-2.384599809852476,5.366666793823242,0.14871790404385443
5568,2005-10-24,5.300000190734863,5.329999923706055,5.216667175292969,5.216667175292969,3660600.0,0.019230843295715117,-1.7199963378766552,-1.999977111991028,68.05557462100495,71.42800710145409,-0.2651961562445191,-0.43759872544461054,-0.6402311609907434,-0.5289611286959044,18.84298218727796,0.13000011444091797,0.3174545765501833,0.3706668853759769,-0.1698348169903543,0.9111685877423081,0.10041603419281131,0.6409177365591425,-0.457677699681323,45.714341767102276,-17.86918625137975,0.2702508511831656,10,-0.2500002384185791,-0.5000002384185791,-0.7308337688446045,-0.7741672992706299,0.7666668891906738,0,0.13742131512403266,-2.806464116952156,5.199999809265137,-1.0952367977198971,5.2216668128967285,-2.319170177019163,5.286666870117188,0.13742131512403266
5569,2005-10-25,5.283332824707031,5.328332901000977,5.258333206176758,5.300000190734863,2644200.0,-0.0031447859298134873,-1.0999928474358058,-0.20000915530836222,69.28018504694205,71.25003769998419,-0.19306033829073588,-0.3793424462818473,-0.6164328222153728,-0.5178938503688499,20.076617953233537,0.06999969482421875,0.3118590376350605,0.3152495384216305,-0.20904814409542016,0.8395472209386812,0.053100697163104726,0.5773983796801563,-0.4040497021901892,50.72427411914708,-11.830632031783992,0.26214884125852533,10,-0.23333287239074707,-0.48333287239074707,-0.7749993801116943,-0.7683329582214355,0.9050002098083496,1,0.1331232301367371,-1.7199963378766552,5.300000190734863,-2.806464116952156,5.199999809265137,-1.0952367977198971,5.2216668128967285,0.1331232301367371
5570,2005-10-26,5.255000114440918,5.391666889190674,5.25,5.283332824707031,3877200.0,-0.005362658610795434,-6.391391964174648,1.6998912856897637,65.68365382402799,71.10011305040017,-0.08714748743020184,-0.31242171064858937,-0.5796469230490038,-0.49535623195592215,22.070607266560092,0.14166688919067383,0.29752215941716287,0.2522501707077023,-0.2501293843121175,0.7546297257275221,0.0010603931977923864,0.5034399482176122,-0.34097399834857267,39.259185477017496,-19.396611997202456,0.2511897775099099,10,-0.07500004768371582,-0.4508335590362549,-0.8362499475479126,-0.8250002861022949,0.7783327102661133,2,0.12940053540055318,-1.0999928474358058,5.283332824707031,-1.7199963378766552,5.300000190734863,-2.806464116952156,5.199999809265137,0.12940053540055318
5571,2005-10-27,5.150000095367432,5.3466668128967285,5.141666889190674,5.241666793823242,2196600.0,-0.01998097369873364,-2.784621749981293,3.2353663872900467,59.25927685221894,69.20148618649787,0.09995429120601962,-0.17560162471760243,-0.4675081832706507,-0.3976190681228724,24.03863518471942,0.2049999237060547,0.2971515549044632,0.12133350372314489,-0.3531471513573834,0.5958141588036732,-0.11590682381711925,0.358573831263409,-0.20331556531411366,3.333282470703125,-48.574742631978644,0.23724032754026403,10,0.14916634559631436,-0.3275001049041748,-0.7312499284744263,-0.7200002670288086,0.9099998474121094,3,0.15501605367167848,-6.391391964174648,5.255000114440918,-1.0999928474358058,5.283332824707031,-1.7199963378766552,5.300000190734863,0.15501605367167848
5572,2005-10-28,5.193333148956299,5.2316670417785645,5.158332824707031,5.158332824707031,1702800.0,0.00841418500707336,-3.1904878680126973,-0.3818215866707588,61.3266325540425,67.31408183687051,0.07378673743759379,-0.1939628941606122,-0.5009025892668975,-0.4472649731907685,25.174768335216775,0.08166694641113281,0.3178627053512386,0.14249989986419642,-0.3183938038228007,0.6033936035511935,-0.08794695197930213,0.372946751707695,-0.21594970977966632,20.66650390625,-25.77260565517929,0.2304468518434987,10,0.10666680335998535,-0.33500003814697177,-0.7745829820632935,-0.7633333206176758,0.809999942779541,4,0.12612318797665156,-2.784621749981293,5.150000095367432,-6.391391964174648,5.255000114440918,-1.0999928474358058,5.283332824707031,0.12612318797665156
5573,2005-10-31,5.396667003631592,5.445000171661377,5.199999809265137,5.199999809265137,2635200.0,0.03915286172545218,-1.4915224238133453,5.6190106401820135,70.66972634975865,66.42764077672292,-0.126376359696164,-0.3749075181818995,-0.6914614959385839,-0.6553942119738592,25.980282563469544,0.2516670227050781,0.3555853002889231,0.3194170475006102,-0.15771187153452892,0.7965459665357493,0.08085258798304018,0.5579815070181802,-0.3904265898790431,84.06598588980972,34.290772356205785,0.23856445951756972,10,-0.1033334732055664,-0.48833394050598145,-0.9779168367385864,-0.9666671752929688,0.5116658210754395,0,0.09203198089776943,-3.1904878680126973,5.193333148956299,-2.784621749981293,5.150000095367432,-6.391391964174648,5.255000114440918,0.09203198089776943
5574,2005-11-01,5.328332901000977,5.394999980926514,5.298333168029785,5.394999980926514,1044600.0,-0.012662278881507949,1.8999864102252326,-0.3389842425946984,72.16975148280352,66.3192928178709,-0.0715790659354898,-0.28121845663331424,-0.6114204076520702,-0.5929136271923312,26.655225977186863,0.09833383560180664,0.33951104436158985,0.22583293914794922,-0.24815673117603243,0.6998226094719309,-0.011161896014041162,0.4628277743099396,-0.2949669311470675,61.53825597042142,6.023369107656862,0.23699483516199074,11,-0.03499937057495117,-0.37833285331726074,-0.9095827341079712,-0.8983330726623535,0.6550002098083496,1,0.1385675768842929,-1.4915224238133453,5.396667003631592,-3.1904878680126973,5.193333148956299,-2.784621749981293,5.150000095367432,0.1385675768842929
5575,2005-11-02,5.49666690826416,5.508333206176758,5.2916669845581055,5.2916669845581055,2095800.0,0.03159224665402571,-1.1138175829696964,-3.074979794150675,75.52962926481842,67.2315324342793,-0.2313174059049734,-0.4146294330901359,-0.7669245816769426,-0.7663946118332436,27.952636064202107,0.21666622161865234,0.3083081862200814,0.35850024223327637,-0.12168001568454923,0.838680500151102,0.11841011327436313,0.5985903711921896,-0.43780291567497187,96.81827935314811,34.94196607404601,0.24009012895891285,11,-0.17166686058044434,-0.49666690826416016,-1.0779167413711548,-1.066667079925537,0.4783329963684073,2,0.12583373484234794,1.8999864102252326,5.328332901000977,-1.4915224238133453,5.396667003631592,-3.1904878680126973,5.193333148956299,0.12583373484234794
5576,2005-11-03,5.511666774749756,5.643332958221436,5.47333288192749,5.5133328437805185,1285800.0,0.0027289022121830264,-3.34039859262959,-0.008127169028372665,66.47312243198857,67.60528360306729,-0.2244589876823886,-0.39916396157452816,-0.7693542909501758,-0.7872782282177688,29.011616538210884,0.1700000762939462,0.26928773094567315,0.34116675853729284,-0.14855827677476263,0.8308917938493483,0.0963042408812651,0.5860292761933206,-0.4168452450735618,72.85234077821757,13.096202098267405,0.2448625176560279,11,-0.11916685104370117,-0.42750024795532227,-1.097916603088379,-1.0816669464111328,0.621666431427002,3,0.0946476032163539,-1.1138175829696964,5.49666690826416,1.8999864102252326,5.328332901000977,-1.4915224238133453,5.396667003631592,0.0946476032163539
5577,2005-11-04,5.393332958221436,5.466667175292969,5.353332996368408,5.4166669845581055,1880400.0,-0.021469697165009016,-1.1935516619213962,14.00543789352377,54.58642398366171,66.10871131002914,-0.0847267561675853,-0.25574428553480555,-0.6402109548920061,-0.6755759999497286,29.700216100835586,0.15833377838134766,0.24144942527023883,0.19858293533325266,-0.28446811912682524,0.6816339897933306,-0.04294259189678673,0.44010846256329206,-0.2436602856907184,43.60899910404782,-11.33034596405711,0.24152552723003917,11,-0.0008330345153817476,-0.2758328914642343,-0.9883328676223764,-0.9633331298828134,0.7316670417785636,4,0.12360946185268551,-3.34039859262959,5.511666774749756,-1.1138175829696964,5.49666690826416,1.8999864102252326,5.328332901000977,0.12360946185268551
5578,2005-11-07,5.5416669845581055,5.566667079925537,5.394999980926514,5.4099998474121085,2290200.0,0.02750322064031918,-1.1237140160453043,-5.642709716971746,57.404781485483895,64.78922202542267,-0.21811212313314865,-0.3719554702487562,-0.7747680681056544,-0.8307842425805507,30.54358536174685,0.17333412170410067,0.233347001276206,0.31441695690155047,-0.1702368016420852,0.7990707154451862,0.07209007762973219,0.5567438361733688,-0.34262828345831586,71.09018748550824,19.586916472729442,0.24232687927181806,11,-0.14916706085205078,-0.3991670608520508,-1.0883336067199707,-1.0883336067199707,0.558332920074462,0,0.08330816493740434,-1.1935516619213962,5.393332958221436,-3.34039859262959,5.511666774749756,-1.1138175829696964,5.49666690826416,0.08330816493740434
5579,2005-11-08,5.5416669845581055,5.565000057220459,5.446667194366455,5.518332958221436,1591800.0,0.0,2.3809306476113923,0.17721981993726707,61.57334106658238,64.33252060792873,-0.1984867457320032,-0.33048696250992204,-0.7625339263514306,-0.8369831296072547,31.853679422395054,0.1183328628540039,0.23666360490549287,0.2773336172103882,-0.18253733263244065,0.737204567053217,0.047398142288973766,0.5072690921318026,-0.29819885774615074,71.09018748550824,22.10980480409804,0.2299354749214144,11,-0.14916706085205078,-0.3991670608520508,-1.03041672706604,-1.0325000286102295,0.42166614532470703,1,0.06616526059228067,-1.1237140160453043,5.5416669845581055,-1.1935516619213962,5.393332958221436,-3.34039859262959,5.511666774749756,0.06616526059228067
5580,2005-11-09,5.558332920074463,5.583333015441895,5.483333110809326,5.538332939147949,2225400.0,0.003007386687579272,1.8571331257960986,0.8571165832226749,65.98094346506983,65.07937245380104,-0.18729617419221256,-0.29479736598087936,-0.7640482397062893,-0.8587228720942228,34.17530821374918,0.09999990463256925,0.22483062226288997,0.25116624832153356,-0.14291747176151137,0.6452499684045785,0.05412438828001065,0.44820810836305647,-0.2748783101215597,70.6896381627624,21.84381280750833,0.19704186004152247,11,-0.1575000286102295,-0.4158329963684082,-1.0229158401489258,-1.034165859222412,0.38000011444091797,2,0.07646180911545142,2.3809306476113923,5.5416669845581055,-1.1237140160453043,5.5416669845581055,-1.1935516619213962,5.393332958221436,0.07646180911545142
5581,2005-11-10,5.638332843780518,5.641666889190674,5.494999885559082,5.558332920074463,1649400.0,0.014392790942249434,2.3845705231189065,4.0,69.71508648034458,66.01142289005683,-0.2131571895507811,-0.316602683574855,-0.8308783305568488,-0.943808715248001,37.045354445006005,0.1466670036315918,0.2153038268955738,0.28391618728637713,-0.015526317937286649,0.5833586925100409,0.13419493467454569,0.4336374398982086,-0.318890399000761,98.84368591651783,44.29474465409447,0.1497212526118317,11,-0.21666646003723145,-0.4958329200744629,-1.0849992036819458,-1.1141657829284668,0.38666725158691495,3,0.0597103913834065,1.8571331257960986,5.558332920074463,2.3809306476113923,5.5416669845581055,-1.1237140160453043,5.5416669845581055,0.0597103913834065
5582,2005-11-11,5.603332996368408,5.6666669845581055,5.593332767486572,5.616666793823242,777600.0,-0.006207481605261522,-3.399931337348191,-0.16667262713682857,64.49039486146617,65.32483050246879,-0.12726611649245267,-0.25780398682766403,-0.781822932406822,-0.9130322397961059,37.535716803054584,0.0733342170715332,0.21497954147265919,0.22541635036468488,-0.07474117961008453,0.5255738803394543,0.07533758537730062,0.37549511535206914,-0.25150150024448337,76.68690442966543,20.15211281651878,0.1500787649873845,11,-0.12416601181030273,-0.44916605949401855,-1.0249993801116943,-1.0791659355163574,0.44500017166137695,4,0.09458659875325082,2.3845705231189065,5.638332843780518,1.8571331257960986,5.558332920074463,2.3809306476113923,5.5416669845581055,0.09458659875325082
5583,2005-11-14,5.7733330726623535,5.8283329010009775,5.626667022705078,5.6666669845581055,2250600.0,0.030339099318945406,-1.1607134190110628,-7.999678146121661,70.41665590472806,65.13004210490483,-0.26621229227607035,-0.41093763243735637,-0.9338366497818882,-1.0871882128449952,37.87321025310564,0.22499990463256925,0.2383464504028403,0.37133312225341797,0.02636504938956108,0.7163011951172749,0.19884908582148952,0.5438171586853464,-0.3837213179263266,85.58952837979467,27.149885912417076,0.17248403643192833,11,-0.2133331298828125,-0.5383331775665283,-1.169166088104248,-1.2441661357879639,0.21500015258789062,0,0.060912288085862354,-3.399931337348191,5.603332996368408,2.3845705231189065,5.638332843780518,1.8571331257960986,5.558332920074463,0.060912288085862354
5584,2005-11-15,5.761666774749756,5.8466668128967285,5.755000114440918,5.756667137145996,2254800.0,-0.002020721438684925,-20.999084511071693,0.04687185676926172,71.40842340507243,64.67213034271084,-0.20854399040905403,-0.38805754365780665,-0.9037337819525657,-1.0670673476870167,37.84349514599275,0.09166669845581055,0.25804321779338224,0.33991682529449463,-0.039993041296789045,0.7198266918857783,0.1499618919988528,0.5298717585901365,-0.3106340595366355,76.60551783150429,15.089486748580065,0.1899549332956419,11,-0.1616668701171875,-0.5174999237060547,-1.1449998617172241,-1.2324998378753662,0.1683330535888663,1,0.058721398357423515,-1.1607134190110628,5.7733330726623535,-3.399931337348191,5.603332996368408,2.3845705231189065,5.638332843780518,0.058721398357423515
5585,2005-11-16,5.656667232513428,5.801667213439941,5.653333187103272,5.756667137145996,1161000.0,-0.01822381375758897,-1.781228347019909,-20.00143061516452,71.40845217985587,65.2205003146961,-0.08768234587889712,-0.26763924010572193,-0.7808152803034982,-0.9518227367243943,37.56917889421583,0.14833402633666903,0.24375750010820152,0.21641726493835467,-0.17174123093970373,0.6045757608164131,0.022338016999325916,0.4104965128773834,-0.1423330616709304,45.97172335148929,-21.95789210477004,0.19407924793902917,11,-0.056667327880859375,-0.41250038146972656,-1.018333911895752,-1.1141672134399414,0.23833274841308594,2,0.054213176197943636,-20.999084511071693,5.761666774749756,-1.1607134190110628,5.7733330726623535,-3.399931337348191,5.603332996368408,0.054213176197943636
5586,2005-11-17,5.836667060852051,5.8566670417785645,5.6666669845581055,5.6666669845581055,1158000.0,0.031820826811946645,-1.2352937876560939,-1.7000023841880647,74.36868800896457,67.41852965084087,-0.24220294581171853,-0.4207758153717238,-0.9385008119505986,-1.1197348908436435,38.10999890448007,0.19999980926513672,0.2383875548431904,0.36566708087921107,-0.046292290192309515,0.7776264519507317,0.15968739534345122,0.5716467664149709,-0.26915966728087604,92.40509767280155,17.73292379854057,0.20597968553576013,11,-0.21083354949951172,-0.5875000953674316,-1.1816669702529907,-1.2941670417785645,0.02666616439819336,3,0.01741849802350881,-1.781228347019909,5.656667232513428,-20.999084511071693,5.761666774749756,-1.1607134190110628,5.7733330726623535,0.01741849802350881
5587,2005-11-18,5.97333288192749,6.031667232513428,5.914999961853027,5.920000076293945,1573200.0,0.023415044862176604,-2.6842469827359037,0.3137222452849241,73.00529213256586,69.15191972273885,-0.32178254919800064,-0.5233682565577702,-1.0519325174136087,-1.2446197668693522,38.86908266594177,0.19500017166137695,0.21406601477403964,0.463666248321533,0.015249140799215688,0.9120833558438504,0.23945769456037436,0.6878748020826917,-0.3537767516789856,85.59646410713171,11.612187566013986,0.22420855376115886,11,-0.23416566848754883,-0.5066657066345215,-1.305832862854004,-1.430832862854004,0.059999942779541016,4,0.008649645760788527,-1.2352937876560939,5.836667060852051,-1.781228347019909,5.656667232513428,-20.999084511071693,5.761666774749756,0.008649645760788527
5588,2005-11-21,6.028333187103272,6.076666831970215,5.9650001525878915,6.014999866485597,2101800.0,0.009207641071232953,1.0302919961159829,0.25000223519629494,78.22583405211455,71.00219672113133,-0.3358026908220939,-0.5491617786857503,-1.0847834801574328,-1.2876392055219847,39.570406727557966,0.11166667938232333,0.21745712084575697,0.48224990367889475,-0.010572593411911413,0.9750724007697009,0.23583865513349167,0.7286611522242978,-0.3616662025451669,88.58261197686421,12.485989634257336,0.24641124854540297,11,-0.24833321571350186,-0.4199998378753671,-1.2158331871032724,-1.3408331871032724,-0.10000038146972745,0,0.003317663491012812,-2.6842469827359037,5.97333288192749,-1.2352937876560939,5.836667060852051,-1.781228347019909,5.656667232513428,0.003317663491012812
5589,2005-11-22,5.986667156219482,6.114999771118164,5.9166669845581055,6.028333187103272,1348200.0,-0.006911700065439064,-1.1834837341396707,-3.1249552964738525,72.00603899649866,71.67165178017898,-0.2507434886491291,-0.4765341731319088,-1.020726953058162,-1.234964542381812,40.16626768990083,0.1983327865600586,0.24870893891270196,0.4054171562194826,-0.1083909076989551,0.9192252201379203,0.14851312426026375,0.6623211881787014,-0.2380002021789549,72.20231670600138,-1.2205626504876506,0.2569040319592189,11,-0.18166732788085938,-0.3583338260650635,-1.1241672039031982,-1.2491672039031982,-0.13666725158691495,1,0.0002782965859444708,1.0302919961159829,6.028333187103272,-2.6842469827359037,5.97333288192749,-1.2352937876560939,5.836667060852051,0.0002782965859444708
5590,2005-11-23,5.934999942779541,6.005000114440918,5.675000190734862,5.945000171661378,3382200.0,-0.008630380158393236,4.076917433884766,0.2400091554131542,68.40581128339004,71.52617675829514,-0.15648301995059022,-0.39137713562202503,-0.9468079774089322,-1.17239753963125,39.918176968298354,0.3299999237060556,0.26621280319979324,0.31974995136260986,-0.19315180325227388,0.8326517059774936,0.06329907405516799,0.5762008286700517,0.17999982833862305,59.851290439917385,-13.080148631812143,0.2564508773074421,11,-0.08083367347717285,-0.30666661262512207,-1.0099999904632568,-1.1349999904632568,0.2066669464111328,2,-0.0008424792736522191,-1.1834837341396707,5.986667156219482,1.0302919961159829,6.028333187103272,-2.6842469827359037,5.97333288192749,-0.0008424792736522191
5591,2005-11-25,5.948332786560059,5.988333225250244,5.914999961853027,5.945000171661378,648000.0,0.002246477490996046,-1.315798191523803,-0.3332538622924622,76.5550743571011,72.86669670225456,-0.1354633964849361,-0.3603074485055213,-0.9377051702029462,-1.1743762847526868,40.544152413294384,0.0733332633972168,0.28153922779621343,0.2931661605834961,-0.19072028223207393,0.7770526033990661,0.051222939175710636,0.5351093819912816,0.16666698455810547,62.12110374902744,-13.919644230562625,0.2419432214077852,11,-0.0774993896484375,-0.31999945640563965,-1.0233328342437744,-1.1483328342437744,0.2266674041748038,4,-0.008966009056192603,4.076917433884766,5.934999942779541,-1.1834837341396707,5.986667156219482,1.0302919961159829,6.028333187103272,-0.008966009056192603
5592,2005-11-28,5.84833288192749,5.9650001525878915,5.841667175292969,5.949999809265138,1237800.0,-0.016811417286287766,-1.1449522948637831,-30.506653312356374,65.384624585258,72.30758211120234,0.0032905433725218813,-0.22000010655442193,-0.8115094843877451,-1.0624772589948233,41.033901641171354,0.12333297729492276,0.29043808518929914,0.16041626930236852,-0.2784256839648851,0.5992582225696221,-0.05900470733125829,0.3798372459359953,0.25786689758300785,39.39383102175476,-35.73341503150379,0.21942097663362678,11,0.03583359718322754,-0.2199995517730713,-0.923332929611206,-1.048332929611206,0.26833391189575195,0,0.002564892188183787,-1.315798191523803,5.948332786560059,4.076917433884766,5.934999942779541,-1.1834837341396707,5.986667156219482,0.002564892188183787
5593,2005-11-29,5.893332958221436,5.949999809265138,5.858333110809326,5.881667137145996,1135200.0,0.0076945134968300355,-2.1428291167695566,-0.11474548686513196,66.88001567387357,71.80442569662469,-0.02558834897868234,-0.23809041477175974,-0.8251672929362392,-1.0969787447780606,40.672008150287596,0.10166692733764737,0.2898519554740506,0.180583047866822,-0.24487062244834767,0.6060367181819917,-0.03214378729076284,0.39330988302440684,0.20424282951354922,49.62113084207385,-24.94204979074651,0.21272683515758503,11,-0.009166479110718662,-0.2649996280670175,-0.9683330059051523,-1.0933330059051523,0.4333338737487784,1,0.02375563496548927,-1.1449522948637831,5.84833288192749,-1.315798191523803,5.948332786560059,4.076917433884766,5.934999942779541,0.02375563496548927
5594,2005-11-30,6.066667079925537,6.079999923706055,5.893332958221436,5.893332958221436,1678800.0,0.029411900351276277,-1.1538398054513361,14.858287349273267,71.21007495173258,71.78238378238876,-0.16886647418549838,-0.3723656430317863,-0.9585347660328845,-1.2591255377443655,40.49044721410959,0.18666696548461825,0.3065365559530333,0.317000460624695,-0.0959543551463593,0.7299552763957493,0.1105230527391674,0.5234778685102226,0.022457195869446167,96.70793763672285,20.760243310917986,0.20647740788552738,11,-0.17583370208740234,-0.43833374977111816,-1.141667127609253,-1.266667127609253,0.47499990463256836,2,-0.022802351351986494,-2.1428291167695566,5.893332958221436,-1.1449522948637831,5.84833288192749,-1.315798191523803,5.948332786560059,-0.022802351351986494
5595,2005-12-01,6.188333034515381,6.199999809265138,6.066667079925537,6.0999999046325675,1641000.0,0.02005482631351785,1.388048611763478,0.5096118929982361,72.17746525235493,71.53891458720992,-0.23153268965327278,-0.46331103920634575,-1.0392320822895815,-1.3680379807522254,40.056036123838076,0.1333327293396005,0.3039878254060193,0.4040831089019772,-0.03470103606845143,0.8428672538724058,0.18469103641676288,0.6234751813871915,-0.5133328437805185,96.74414952932729,22.713925464470094,0.21939207248521414,12,-0.25083303451538086,-0.5174996852874756,-1.2633330821990967,-1.3883330821990967,0.5099997520446777,3,-0.0546727411074619,-1.1538398054513361,6.066667079925537,-2.1428291167695566,5.893332958221436,-1.1449522948637831,5.84833288192749,-0.0546727411074619
5596,2005-12-02,6.033332824707031,6.175000190734862,5.988333225250244,6.175000190734862,1383000.0,-0.025047166812748656,1.6352853267272283,-1.6037851960614697,65.8088378376388,70.73930855444024,-0.05107251660114276,-0.28166624041593114,-0.8460464562834025,-1.201242379365702,38.98095779149994,0.19999980926513672,0.2987914335632311,0.22299959659576452,-0.2095348415877707,0.6555340347792997,0.0067323775039973555,0.4392668156875317,-0.34783264160156335,53.488192601779296,-19.371291103665506,0.21626721909176752,12,-0.09583282470703125,-0.362499475479126,-1.0412495136260986,-1.233332872390747,0.565000057220459,4,0.01795592380383937,1.388048611763478,6.188333034515381,-1.1538398054513361,6.066667079925537,-2.1428291167695566,5.893332958221436,0.01795592380383937
5597,2005-12-05,6.059999942779541,6.091667175292969,5.903333187103272,5.961667060852051,2648400.0,0.004419964694025502,1.3298952044147943,-0.6941110340695706,61.78084382245644,68.91208741781158,-0.07169227158961,-0.26965273937650025,-0.8366547877618178,-1.2152272209840707,38.60269556822495,0.18833398818969638,0.3039028659051972,0.2163333654403683,-0.18231717164961836,0.614983902530355,0.01700809689537497,0.4156586339853616,-0.3642097671508795,59.02443313371288,-11.719792254743929,0.19932526854499324,12,-0.12249994277954102,-0.38083362579345703,-0.99916672706604,-1.2599999904632568,0.39499998092651367,0,0.01897693878567508,1.6352853267272283,6.033332824707031,1.388048611763478,6.188333034515381,-1.1538398054513361,6.066667079925537,0.01897693878567508
5598,2005-12-06,6.00333309173584,6.0999999046325675,5.9716668128967285,6.061666965484619,928800.0,-0.009350965607057393,-1.1095891484716867,-0.5932285579893221,59.57727129280905,67.53111322851272,-0.02117097515387467,-0.18617071428469423,-0.7464769423923867,-1.1464514181265582,37.880270289114044,0.12833309173583896,0.28713269979991995,0.13658320903778076,-0.24136514526865493,0.5145315633442165,-0.05239096811543664,0.32555738619099817,-0.297458723434449,35.869587188844214,-32.72321584564727,0.18897417715321768,12,-0.06583309173583984,-0.3033332824707031,-0.9241665601730347,-1.2033331394195557,0.4649996757507324,1,0.018878463073024765,1.3298952044147943,6.059999942779541,1.6352853267272283,6.033332824707031,1.388048611763478,6.188333034515381,0.018878463073024765
5599,2005-12-07,5.908332824707031,5.994999885559082,5.87833309173584,5.994999885559082,1250400.0,-0.01582458703808809,1.692298381328609,1.4857072791923815,60.053220365456646,66.60304757096456,0.06878220462287299,-0.06565865932550885,-0.6197756358942623,-1.0395854112179848,36.90944882276713,0.125,0.2615885380374001,0.023249650001526234,-0.32250402303005465,0.3690033230331071,-0.1496271865142642,0.19612648651731668,-0.19257594758636554,9.326340381627762,-59.56143858031437,0.17287683651579025,12,0.11250066757202148,-0.16249942779541016,-0.8074995279312134,-1.108332872390747,0.6233344078063965,2,0.07080406938380746,-1.1095891484716867,6.00333309173584,1.3298952044147943,6.059999942779541,1.6352853267272283,6.033332824707031,0.07080406938380746
5600,2005-12-08,5.983333110809326,6.013332843780518,5.894999980926514,5.925000190734862,1196400.0,0.01269398463618443,1.0000080592840939,-0.6730690933899769,56.39532006645222,64.36307487200358,0.0015186910590552216,-0.1129789533125507,-0.6632691354136604,-1.1043455422049426,35.85497041173765,0.1183328628540039,0.22465130762738816,0.07699992656707799,-0.23476843360038835,0.38876828673454433,-0.07888425351665518,0.23288410665081116,-0.2578913750457712,35.39321327769895,-29.25904227550734,0.15588418008373303,12,0.03750038146972656,-0.23749971389770508,-0.8616663217544556,-1.183333158493042,0.755000114440918,3,0.09331485702176745,1.692298381328609,5.908332824707031,-1.1095891484716867,6.00333309173584,1.3298952044147943,6.059999942779541,0.09331485702176745
5601,2005-12-09,5.9749999046325675,5.989999771118164,5.945000171661378,5.983333110809326,944400.0,-0.0013927364601686865,3.1538359963025724,-0.14285597508441383,50.08185045715443,62.66276663554763,0.015681510874867577,-0.08235252879322896,-0.625133033561653,-1.0868876087597004,34.54292235608371,0.04499959945678622,0.20225457701166327,0.05183336734771604,-0.23431027523894077,0.33797700993437285,-0.09123845394561236,0.19490518864104445,-0.2400670073989808,43.60905975661938,-17.634061473987067,0.14307182129332838,12,0.054166555404663974,-0.198333501815795,-0.8124998807907096,-1.1499998569488517,0.6566672325134286,4,0.12105989848914867,1.0000080592840939,5.983333110809326,1.692298381328609,5.908332824707031,-1.1095891484716867,6.00333309173584,0.12105989848914867
5602,2005-12-12,6.133333206176758,6.153333187103272,5.97333288192749,6.0,1078800.0,0.026499297752528905,1.076928578895523,-16.000228885326745,54.680532770594944,61.30726853518333,-0.1094867244942721,-0.20969484238066727,-0.7550239269816164,-1.2331933929302616,33.35307233304587,0.18000030517578214,0.1913221184939191,0.18366665840148944,-0.07456738420480935,0.4419007010077882,0.05454963709834004,0.31278367970463883,-0.3890989707025403,92.72728218519626,33.49898722854665,0.1291170213031494,12,-0.09416675567626953,-0.35666680335998535,-0.8949999809265137,-1.2408332824707031,1.1833338737487793,0,0.07581516609637973,3.1538359963025724,5.9749999046325675,1.0000080592840939,5.983333110809326,1.692298381328609,5.908332824707031,0.07581516609637973
5603,2005-12-13,6.125,6.170000076293945,6.083333015441895,6.0999999046325675,1303200.0,-0.0013586749482916716,-1.9714145583848233,0.18750089407053094,56.355253651524286,59.65673283516019,-0.07245510244764919,-0.1830498512813339,-0.7215735299189987,-1.2133977061751704,31.618366833647272,0.0866670608520499,0.17109672471350912,0.15775010585784877,-0.09780614698691359,0.4133063587026111,0.02997197943546759,0.28552823228022994,-0.37165045304996447,84.571419229323,25.869559204066874,0.12777812642238104,12,-0.08583354949951172,-0.3275001049041748,-0.8700000047683716,-1.2325000762939453,0.8833332061767578,1,0.05387753856425381,1.076928578895523,6.133333206176758,3.1538359963025724,5.9749999046325675,1.0000080592840939,5.983333110809326,0.05387753856425381
5604,2005-12-14,6.0999999046325675,6.1666669845581055,6.074999809265138,6.141666889190674,1645200.0,-0.004081648223254297,-1.0000000000000193,-1.6666730244711658,57.77079315403065,58.05599149090193,-0.04719227846532004,-0.13850424790144533,-0.6697781759836516,-1.1764318974144494,29.715115878591426,0.09166717529296786,0.17378817262351554,0.11583335399627614,-0.12689344638705435,0.35856015437960664,-0.0055300461953891045,0.2371967541879414,-0.33771735243623,74.54540095055255,15.328449683260466,0.12136340019166535,12,-0.07333326339721591,-0.2766664028167716,-0.8324999809265128,-1.2074999809265128,1.066667079925538,2,0.06038243747746286,-1.9714145583848233,6.125,1.076928578895523,6.133333206176758,3.1538359963025724,5.9749999046325675,0.06038243747746286
5605,2005-12-15,5.9633331298828125,6.0883331298828125,5.931666851043701,6.085000038146973,2046000.0,-0.022404389653508883,1.4415569939138124,2.919983520633478,50.63292514510318,56.369778969509085,0.06057159223709796,0.02352108650458451,-0.5060622467289457,-1.0279137938448377,28.240636547575583,0.1683330535888663,0.1680844693912693,-0.036166715621948065,-0.22441540479580535,0.15208197355190922,-0.1302910602088767,0.05795762896498058,-0.19229623254509942,13.28655658725824,-43.68087678403615,0.09412434458692881,12,0.06083345413208008,-0.12166666984558105,-0.6958332061767578,-1.0708332061767578,1.119999885559083,3,0.09530477171946683,-1.0000000000000193,6.0999999046325675,-1.9714145583848233,6.125,1.076928578895523,6.133333206176758,0.09530477171946683
5606,2005-12-16,5.938333034515381,6.0900001525878915,5.861667156219482,5.946667194366455,2125800.0,-0.004192302328735242,-1.8247512078292218,0.06849980795911488,54.054055215087615,55.511246902023665,0.07898492441111227,0.059583124161234124,-0.45637857775365553,-0.9907947018911667,26.342023714114493,0.2283329963684091,0.13861989012604337,-0.06625010967254674,-0.24099113135788652,0.10849091201279304,-0.1536206205152162,0.021120401170122705,-0.1587168789391189,24.8646425031046,-32.90777273787154,0.08737051084266986,12,0.07750058174133301,-0.09083318710327148,-0.6666666269302368,-1.0458331108093262,1.1633338928222665,4,0.13471797322329704,1.4415569939138124,5.9633331298828125,-1.0000000000000193,6.0999999046325675,-1.9714145583848233,6.125,0.13471797322329704
5607,2005-12-19,6.0250000953674325,6.0783329010009775,5.938333034515381,5.945000171661378,1788600.0,0.014594509999408256,-1.9999693464666313,-9.599038791623755,55.71636419644719,55.08225722465013,-0.01471657748813282,-0.024258434326076106,-0.5182430319247926,-1.065913300087865,23.79918175859437,0.1399998664855966,0.09738161456321137,0.017833590507508212,-0.15648934942697856,0.192156530441995,-0.06932787945973562,0.10499506047475204,-0.23697626671739336,52.97291612861349,-5.589726449702098,0.08716146996724339,12,-0.009166479110718662,-0.12833380699157804,-0.7429169416427621,-1.1325001716613778,1.0833330154418936,0,0.10069162359765338,-1.8247512078292218,5.938333034515381,1.4415569939138124,5.9633331298828125,-1.0000000000000193,6.0999999046325675,0.10069162359765338
5608,2005-12-20,6.048333168029785,6.153333187103272,6.00333309173584,6.033332824707031,1184400.0,0.0038727090942776154,-3.0000127156899135,0.1875044703526214,49.08483045001806,53.86354723404584,-0.03463762018928396,-0.04850311342986302,-0.5154537144284692,-1.0755821510939008,21.143472855999573,0.15000009536743253,0.07388163689794602,0.04016666412353498,-0.13489541860723175,0.2152287468543017,-0.04736437724184839,0.12769770548891834,-0.2520698197674438,61.20200553131415,7.156136008906685,0.08753104136538332,12,-0.03249955177307129,-0.13499975204467773,-0.7316662073135376,-1.1441662311553955,1.1516666412353525,1,0.20969974316228113,-1.9999693464666313,6.0250000953674325,-1.8247512078292218,5.938333034515381,1.4415569939138124,5.9633331298828125,0.20969974316228113
5609,2005-12-21,5.988333225250244,6.068333148956299,5.945000171661378,6.048333168029785,1065000.0,-0.009920078989148262,1.4666618982905193,-3.999904634751097,39.361729110253734,51.97092601669045,0.042358195599122794,0.012256440957244763,-0.4265348551783479,-1.0042038926824413,18.6191839283455,0.12333297729492099,0.05475269532530991,-0.019916582107543768,-0.19493716979858,0.15510400558349247,-0.10742687595306233,0.0675937117379748,-0.1839951477678472,43.428461191365116,-5.0008804954178245,0.08751029384551826,12,0.027500391006469727,-0.06166672706603915,-0.590833306312561,-1.003333330154419,1.193333625793457,2,0.1703311994438801,-3.0000127156899135,6.048333168029785,-1.9999693464666313,6.0250000953674325,-1.8247512078292218,5.938333034515381,0.1703311994438801
5610,2005-12-22,5.929999828338622,6.001667022705077,5.9216670989990225,5.988333225250244,1056600.0,-0.009741174166069233,-1.1333638513770763,0.9722242090456243,43.873547510150644,51.28111457813447,0.10318128606637522,0.07398951609224014,-0.33619407249209754,-0.9353013364569547,17.687985905484382,0.07999992370605469,0.04032412478325753,-0.07799997329712038,-0.25347481512753767,0.0974748685332969,-0.16573739421232858,0.009737447618087813,-0.11774851622057003,23.428395796412058,-23.354706034245968,0.08773742091520857,12,0.08583378791809171,-0.003333330154417169,-0.5079164505004874,-0.935832977294921,1.058333396911622,3,0.2085442145056442,1.4666618982905193,5.988333225250244,-3.0000127156899135,6.048333168029785,-1.9999693464666313,6.0250000953674325,0.2085442145056442
5611,2005-12-23,5.894999980926514,5.911666870117188,5.863333225250244,5.888332843780518,2439000.0,-0.005902166682172472,1.4166269311462274,-0.11429365507544743,40.31312217397246,49.6847356229542,0.14040481866302112,0.11045186310060018,-0.2686649570166999,-0.8884447260934571,16.649777725026077,0.06666660308837802,0.031243632029706703,-0.11033318042755091,-0.29116507848273,0.07049871762762816,-0.20074912945514,-0.01991723139996182,-0.07499369886552021,10.919572359226109,-32.89756269137097,0.09041594902758943,12,0.1208336353302002,0.03833341598510742,-0.4729166030883789,-0.9008331298828125,1.1516671180725089,4,0.2015832126141266,-1.1333638513770763,5.929999828338622,1.4666618982905193,5.988333225250244,-3.0000127156899135,6.048333168029785,0.2015832126141266
5612,2005-12-27,5.863333225250244,5.97333288192749,5.8400001525878915,5.875,2263200.0,-0.005371799114288089,-3.571440249156101,-1.7498927192104134,41.53227271757169,48.037737741403916,0.14499181257292104,0.15104413851924559,-0.218350907832761,-0.8453841561467534,16.10473947257251,0.13333272933959872,0.022077212100393595,-0.14274995326995832,-0.32094527870401546,0.03544537216409882,-0.2318476159869869,-0.05365229055292975,-0.03572707264516772,7.446732419529564,-35.831761794264025,0.08909766271702868,12,0.1400003433227539,0.07416677474975586,-0.42583298683166504,-0.864166259765625,1.1116666793823233,1,0.21119961198087145,1.4166269311462274,5.894999980926514,-1.1333638513770763,5.929999828338622,1.4666618982905193,5.988333225250244,0.21119961198087145
5613,2005-12-28,6.033332824707031,6.058332920074463,5.861667156219482,5.861667156219482,1143600.0,0.02899367866808067,-1.2912649405987073,-14.714063841092083,56.93160832859139,47.94449498302178,-0.044005904208042956,-0.0083577534692445,-0.3724476886411896,-1.001448683881315,15.70912101746011,0.19666576385498047,0.026616544479594495,0.02024965286254865,-0.15012418342892708,0.19062348915402438,-0.06493726528318966,0.10543657100828696,-0.19827879896875356,84.67136821837357,35.56566837580227,0.085186918145738,12,-0.03666615486144931,-0.09583282470703125,-0.43041563034057617,-0.9466657638549805,1.4250001907348633,2,0.1781768580211709,-3.571440249156101,5.863333225250244,1.4166269311462274,5.894999980926514,-1.1333638513770763,5.929999828338622,0.1781768580211709
5614,2005-12-29,5.928332805633545,6.066667079925537,5.928332805633545,6.036666870117188,994800.0,-0.01740331954562524,-1.5538462892782787,-0.6310758897694276,47.048283232148286,47.546201437137896,0.03808762800532506,0.09038111867214305,-0.25485491657754444,-0.8841536145967508,14.736570218360608,0.1383342742919922,0.009775909622771195,-0.07783365249633789,-0.2502676094865297,0.09460030449385393,-0.1640506309914338,0.008383325998758018,-0.08833265304565341,38.970243291855326,-11.379656676217337,0.086216978495096,12,0.06833386421203702,0.009167194366455078,-0.23416614532470703,-0.8191659450531006,1.3466672897338876,3,0.2145066826246933,-1.2912649405987073,6.033332824707031,-3.571440249156101,5.863333225250244,1.4166269311462274,5.894999980926514,0.2145066826246933
5615,2005-12-30,5.8499999046325675,5.9099998474121085,5.813333034515381,5.9099998474121085,702600.0,-0.013213310313236692,2.2222301695157416,0.5538418877342126,43.76039561163567,46.402461481198785,0.1102472478265284,0.14974482172554016,-0.16200083122419962,-0.7936434484912507,12.963213181799341,0.11499977111816406,-0.012318872491341892,-0.13924989700317436,-0.3025796221322672,0.024079828125918468,-0.22091475956772122,-0.0575850344386275,0.34999990463257014,14.47372383677122,-35.211616296788684,0.08166486256454654,12,0.1333332061767587,0.08750009536743253,-0.13333332538604648,-0.7216665744781485,1.3299999237060547,4,0.2276353791658352,-1.5538462892782787,5.928332805633545,-1.2912649405987073,6.033332824707031,-3.571440249156101,5.863333225250244,0.2276353791658352
5616,2006-01-03,6.141666889190674,6.146667003631593,5.863333225250244,5.869999885559082,1702800.0,0.04985760501075176,1.0118334380115697,-4.527787711894714,50.36712267993464,45.808101312697396,-0.1671178395495776,-0.14059846420298072,-0.4333625735060336,-1.0715796429700983,12.091458408967496,0.2966670989990252,-0.02881404105651253,0.1470003843307497,-0.029166216216806262,0.32316698487830564,0.05891708405697127,0.2350836846045281,0.05059958457946845,98.49996852880733,52.017755296937295,0.08808330027377816,1,-0.15833377838134766,-0.13500046730041504,-0.4004170894622803,-1.0133335590362549,1.116666316986084,1,0.1378561148520936,2.2222301695157416,5.8499999046325675,-1.5538462892782787,5.928332805633545,-1.2912649405987073,6.033332824707031,0.1378561148520936
5617,2006-01-04,6.175000190734862,6.230000019073486,6.119999885559082,6.141666889190674,1293600.0,0.005427403039858003,-1.8695446657917816,0.12269911729652647,52.15518091861864,46.149251364764126,-0.19772936899300486,-0.17378451284090168,-0.4448861476350787,-1.0920464583285678,11.862824030011666,0.1100001335144043,-0.02521857113910375,0.17458367347717196,-0.01736216057896378,0.3665295075333077,0.07861075644910454,0.2705565905052394,-0.36166715621948153,86.80005126949192,43.27135034749462,0.09597291702806778,1,-0.1533336639404288,-0.1533336639404288,-0.4254168272018424,-1.0466668605804434,1.116666793823243,2,0.1411606285570699,1.0118334380115697,6.141666889190674,2.2222301695157416,5.8499999046325675,-1.5538462892782787,5.928332805633545,0.1411606285570699
5618,2006-01-05,6.116666793823242,6.28000020980835,6.085000038146973,6.258333206176758,1296600.0,-0.009446703661506795,1.1081051823060308,-4.249996423718016,50.69833345387463,47.408874069610896,-0.14380624945118914,-0.11228184428754417,-0.3681949975511234,-1.0211615979224549,11.661774347743602,0.19500017166137695,-0.025134630690316406,0.11058359146118146,-0.08829146016041722,0.30945864308278015,0.01114606565038212,0.2100211172719808,-0.29500041961669954,65.00002043585593,24.345693636503768,0.09943752581079955,1,-0.07000017166137695,-0.07000017166137695,-0.36041688919067383,-0.9883334636688232,1.1000003814697266,3,0.14032693617970016,-1.8695446657917816,6.175000190734862,1.0118334380115697,6.141666889190674,2.2222301695157416,5.8499999046325675,0.14032693617970016
5619,2006-01-06,6.326666831970215,6.375,6.266666889190674,6.283332824707031,2917200.0,0.03433243059096114,-1.826110212713024,-0.30588765920779815,64.34212269875832,49.68316020167841,-0.33611241263647873,-0.30497041251133794,-0.5564812454014731,-1.217101932519574,12.18991035036256,0.2583332061767578,-0.02852807530128665,0.29966692924499494,0.06022144290646292,0.539112415583527,0.17994418607572893,0.41938967241426095,-0.4866671043395998,91.39469276280434,45.32549990551635,0.11972274316926616,1,-0.23250031471252441,-0.23250031471252441,-0.5704169273376465,-1.198333501815796,1.2716660499572754,4,0.17887241631771889,1.1081051823060308,6.116666793823242,-1.8695446657917816,6.175000190734862,1.0118334380115697,6.141666889190674,0.17887241631771889
5620,2006-01-09,6.5416669845581055,6.601666927337647,6.308332920074463,6.308332920074463,2010600.0,0.03398316337782181,-1.5142836123162642,5.384548515592333,70.7094061216079,53.06052508474902,-0.508720477518736,-0.5017203531023249,-0.7459082081392285,-1.4159043039888894,12.939222637108653,0.2933340072631845,-0.018296172987991355,0.48675038814544713,0.15596957342624584,0.8175312028646484,0.3213599807858465,0.6521407955050478,-0.6695672405853275,91.87360097339304,41.34084253322834,0.16539040735960067,1,-0.3341670036315918,-0.3341670036315918,-0.7820836305618286,-1.4133336544036865,0.945000171661377,0,0.11210187136404115,-1.826110212713024,6.326666831970215,1.1081051823060308,6.116666793823242,-1.8695446657917816,6.175000190734862,0.11210187136404115
5621,2006-01-10,6.698332786560059,6.78000020980835,6.489999771118164,6.5416669845581055,2080800.0,0.023948911244147553,-1.230770641528812,0.6714227618185422,72.05240174672488,56.451650532432694,-0.6028455162402375,-0.6339187065608503,-0.8712681038774646,-1.5554299353457068,13.911498431568164,0.29000043869018555,0.013730632414888255,0.6072495460510252,0.17168265752653689,1.0428164345755135,0.3894661017887806,0.8250329903132698,-0.7678676679180914,88.24929452131393,36.45441784530206,0.2177834442622442,1,-0.40166616439819336,-0.40166616439819336,-0.894166111946106,-1.5274994373321533,0.8700003623962402,1,0.07190849680460931,-1.5142836123162642,6.5416669845581055,-1.826110212713024,6.326666831970215,1.1081051823060308,6.116666793823242,0.07190849680460931
5622,2006-01-11,6.59833288192749,6.708333015441895,6.565000057220459,6.679999828338622,1474800.0,-0.01492907381866937,1.0722839238071464,-0.5212812583700545,67.15177203636298,57.58722427774066,-0.4331745443195887,-0.5241705052383345,-0.7418758082023835,-1.4376328610572857,14.138910162958407,0.14333295822143644,0.04508775976042845,0.48399965763092023,-0.007157696830565996,0.9751570120924065,0.23842098040017667,0.7295783348616638,-0.5829142541688848,73.860822588491,22.295207848450097,0.24557867723074325,1,-0.301666259765625,-0.301666259765625,-0.7941662073135376,-1.423332929611206,1.1133341789245605,2,0.10002531488779165,-1.230770641528812,6.698332786560059,-1.5142836123162642,6.5416669845581055,-1.826110212713024,6.326666831970215,0.10002531488779165
5623,2006-01-12,6.454999923706055,6.664999961853027,6.436666965484619,6.601666927337647,1913400.0,-0.021722601873272795,-1.490911029788518,1.7959163416400332,63.83400623036402,59.45230461087574,-0.25003139623644977,-0.37402354889587563,-0.5767650537681952,-1.27702247702965,13.987502644824504,0.2283329963684082,0.0831378086818102,0.32416670322418195,-0.19012665356908087,0.8384600600174448,0.06702002482755098,0.5813133816208129,-0.36312313774247507,36.68825438581824,-15.249568019698849,0.25714667839663125,1,-0.15833330154418945,-0.15833330154418945,-0.6466667652130127,-1.2616665363311768,1.261667251586914,3,0.12961534790719087,1.0722839238071464,6.59833288192749,-1.230770641528812,6.698332786560059,-1.5142836123162642,6.5416669845581055,0.12961534790719087
5624,2006-01-13,6.468332767486572,6.505000114440918,6.445000171661378,6.4749999046325675,1042800.0,0.0020655064195358452,-1.2500402338930732,0.04545764882974044,66.39594866998569,61.967366061803524,-0.19971165436433047,-0.37771247344188374,-0.5655132121360529,-1.2730910840270715,13.889923322222891,0.05999994277954013,0.12659006040614074,0.31908290386199933,-0.21650052930955965,0.8546663370335583,0.051291187276220285,0.5868746204477784,-0.307643639138516,33.92218432242372,-20.72871088847063,0.2677917165857793,1,-0.1466660499572754,-0.17166614532470703,-0.6495828628540039,-1.2391662597656241,1.3483343124389648,4,0.1156920082355597,-1.490911029788518,6.454999923706055,1.0722839238071464,6.59833288192749,-1.230770641528812,6.698332786560059,0.1156920082355597
5625,2006-01-17,6.531667232513428,6.581666946411133,6.458333015441895,6.483333110809326,1850400.0,0.009791466720019404,-1.5084617548079526,-7.249606637105815,69.06190377478198,64.044563961231,-0.17453736064466252,-0.4177014269600434,-0.608446895221455,-1.3191499856742315,14.883428842382134,0.1233339309692374,0.14615999433179105,0.35400066375732386,-0.20003971012763078,0.9080410376422785,0.0769804768148461,0.6310208506998016,-0.30904699601934205,27.66998786148201,-31.16956255428852,0.2770201869424773,1,-0.0991671085357666,-0.2350006103515625,-0.6483337879180908,-1.2525007724761963,1.2933325767517099,1,0.16330679617363209,-1.2500402338930732,6.468332767486572,-1.490911029788518,6.454999923706055,1.0722839238071464,6.59833288192749,0.16330679617363209
5626,2006-01-18,6.738333225250244,6.738333225250244,6.511666774749756,6.53000020980835,2259000.0,0.03164061875474489,1.1760012451190873,4.310267945227102,73.7127582094891,66.43985032688327,-0.3214716956959789,-0.591697022400373,-0.7923735737072155,-1.5075092377034967,16.542977433989837,0.22666645050048828,0.19384868654271603,0.5206666469573973,-0.07460065953213046,1.115933953446925,0.22303299371263297,0.8183003002021616,-0.4599749914247324,100.0,33.22785126638391,0.29763365324476404,1,-0.305833101272583,-0.4416666030883789,-0.8549997806549072,-1.4174997806549072,1.0516667366027832,2,0.11105623689921429,-1.5084617548079526,6.531667232513428,-1.2500402338930732,6.468332767486572,-1.490911029788518,6.454999923706055,0.11105623689921429
5627,2006-01-19,6.631667137145996,6.78000020980835,6.618332862854004,6.741666793823242,1537200.0,-0.0158297437272088,-1.3658369793520204,-0.5279991577135585,66.79143844030466,68.22797310315327,-0.16004561588711308,-0.4608801649429033,-0.6599239689740584,-1.3832901560129454,18.33416308661989,0.1616673469543457,0.255197311462398,0.38366720676422084,-0.23174944857743007,0.9990838621058717,0.07595887909339538,0.6913755344350463,-0.3031447057222003,56.79618122779581,-7.39326860454527,0.3077083276708253,1,-0.10833358764648438,-0.33500051498413086,-0.7287507057189941,-1.2858338356018066,1.190000057220459,3,0.1412414092021823,1.1760012451190873,6.738333225250244,-1.5084617548079526,6.531667232513428,-1.2500402338930732,6.468332767486572,0.1412414092021823
5628,2006-01-20,7.316667079925537,7.40166711807251,6.7916669845581055,6.9166669845581055,6706200.0,0.10329226853721996,1.1403507010758949,-3.6363758528909425,79.39312748219683,69.90030696797977,-0.7341257810602251,-1.102514196259202,-1.315431016320253,-2.046070034700893,20.250507221986236,0.7699999809265137,0.3093966853650194,1.0052504539489746,0.23463853054152306,1.7758623773564262,0.6199444922452493,1.3905564156527,-0.9429968706632863,91.11498118902882,22.75498350121957,0.38530596170372566,1,-0.4616670608520508,-0.7091670036315918,-1.4087506532669067,-1.954167127609253,0.40000009536743164,4,0.053986326917929706,-1.3658369793520204,6.631667137145996,1.1760012451190873,6.738333225250244,-1.5084617548079526,6.531667232513428,0.053986326917929706
5629,2006-01-23,7.008333206176758,7.12166690826416,6.818333148956299,7.074999809265138,3603600.0,-0.04214130154899942,2.791653007337295,-0.166666467984567,72.34727421691201,70.08229231190245,-0.3564090490777261,-0.7524235504266876,-0.9805790340756957,-1.7179882688535466,22.659575291202717,0.4983339309692383,0.3569447816640894,0.6459165811538696,-0.16843402693408738,1.4602671892418266,0.23874127710989157,1.0530918851978477,-0.511303367857276,58.30385959768789,-16.175408326723215,0.40717530404397834,1,-0.08916616439819336,-0.4008331298828125,-1.090000033378601,-1.612499713897705,0.8449997901916495,0,0.10107024712979173,1.1403507010758949,7.316667079925537,-1.3658369793520204,6.631667137145996,1.1760012451190873,6.738333225250244,0.10107024712979173
5630,2006-01-24,7.1666669845581055,7.221666812896728,7.02666711807251,7.0416669845581055,1592400.0,0.022592216112356178,-1.516129429209545,-1.8750017881410237,70.84746630635225,69.9484105963055,-0.46574081342166274,-0.8573139048507521,-1.1105453807854087,-1.854228816730151,25.408728235017996,0.21333360671996981,0.421060521753998,0.7424170017242435,-0.12006532861950525,1.6048993320679923,0.31117583655236913,1.173658166896118,-0.5610806726682602,73.59550080205051,2.0656819358313783,0.4312411651718743,1,-0.24749994277954102,-0.5591669082641602,-1.2416669130325317,-1.7458336353302002,0.7083330154418945,1,0.09069768370261588,2.791653007337295,7.008333206176758,1.1403507010758949,7.316667079925537,-1.3658369793520204,6.631667137145996,0.09069768370261588
5631,2006-01-25,7.083333015441895,7.170000076293945,7.0233330726623535,7.170000076293945,916800.0,-0.01162799517485158,2.3846077665415892,-0.6933364868163991,68.10630307150319,70.05446960020997,-0.3598985275854396,-0.7171573469583583,-1.001806484238327,-1.750658618584084,28.46093654488761,0.1466670036315918,0.45190143822503437,0.5996663808822644,-0.2729688316892851,1.472301593453814,0.1633487745964901,1.0359839871680387,-0.38221700681013004,59.36165174573947,-9.813722635448734,0.4363176062857747,1,-0.16416597366333097,-0.4758329391479501,-1.1504164934158334,-1.6624996662139901,1.0550003051757804,2,0.10470590500353216,-1.516129429209545,7.1666669845581055,2.791653007337295,7.008333206176758,1.1403507010758949,7.316667079925537,0.10470590500353216
5632,2006-01-26,7.101666927337647,7.146667003631593,7.066667079925537,7.116666793823242,1342200.0,0.002588317089678549,1.1333231608460699,0.17307459533214378,69.95273420830526,70.73432826442566,-0.3345025807822051,-0.6724378904440709,-0.9928703101561203,-1.7479386130416428,31.50033860586186,0.07999992370605558,0.4556876395444327,0.5560836076736457,-0.3069008494439478,1.4190680647912393,0.12459137911484852,0.9875758362324429,-0.3164847855729924,50.81965162753881,-18.103803469259283,0.431492228558797,1,-0.178333282470704,-0.49416685104370206,-1.1700001955032358,-1.680833578109742,0.8949999809265128,3,0.09692555868336528,2.3846077665415892,7.083333015441895,-1.516129429209545,7.1666669845581055,2.791653007337295,7.008333206176758,0.09692555868336528
5633,2006-01-27,7.108333110809326,7.15166711807251,7.001667022705077,7.058332920074463,955200.0,0.0009386786989429297,1.1950986344002865,-3.3333757192359794,67.25532726083459,70.82981477451997,-0.2668047805024436,-0.6265625899108365,-0.9771071449633837,-1.7324734167754485,34.02647398969686,0.15000009536743253,0.44513797036917513,0.5089997768402101,-0.35355832798161035,1.3715578816620306,0.07772072442929989,0.9402788292511204,-0.24917277188772857,71.90075805223624,5.579354969607337,0.4312790524109101,1,-0.17833304405212402,-0.5008330345153809,-1.152083158493042,-1.687499761581421,0.9500002861022949,4,0.10035180856569492,1.1333231608460699,7.101666927337647,2.3846077665415892,7.083333015441895,-1.516129429209545,7.1666669845581055,0.10035180856569492
5634,2006-01-30,7.199999809265138,7.236667156219482,7.1500000953674325,7.1500000953674325,1289400.0,0.012895667243902453,-2.466702270711505,0.9999904632932156,65.36963975597811,70.4195632168751,-0.2724175407838807,-0.6514758987334872,-1.0444407779368232,-1.8011445608051924,36.69884837919265,0.12833404541015625,0.45366503485803644,0.5370831251144415,-0.304435859508299,1.378602109737182,0.11632363280307167,0.9578426174258112,-0.275738656845431,84.39688250130413,20.427463122898494,0.42075949231137016,1,-0.2433328628540048,-0.5924997329711923,-1.235416293144227,-1.7791664600372323,0.7666673660278311,0,0.07175935829372815,1.1950986344002865,7.108333110809326,1.1333231608460699,7.101666927337647,2.3846077665415892,7.083333015441895,0.07175935829372815
5635,2006-01-31,7.181666851043701,7.238333225250244,7.130000114440918,7.199999809265138,1650600.0,-0.0025462442648741535,1.280702106621024,-0.3666612624813018,62.063244785238844,69.12517283640285,-0.17007055668431548,-0.5568104857141156,-0.9981011227529795,-1.759529530476998,40.25941795280896,0.10833311080932617,0.48130218708208083,0.4521668195724491,-0.326946530663923,1.2312801698088212,0.06261014445426305,0.8417234946906351,-0.2001169827456586,76.0564146476604,14.532065082286877,0.3895566751181859,1,-0.17166686058044434,-0.5741667747497559,-1.2104167938232422,-1.760833501815796,0.8399996757507324,1,0.09352510486156751,-2.466702270711505,7.199999809265138,1.1950986344002865,7.108333110809326,1.1333231608460699,7.101666927337647,0.09352510486156751
5636,2006-02-01,6.988333225250244,7.161666870117188,6.756667137145996,7.161666870117188,4589400.0,-0.026920439196557844,3.6730654430313208,9.454755897728932,59.30048237105501,68.292844384264,0.06979456803170869,-0.3128336241342602,-0.784232736462755,-1.542843665975072,41.881002664151126,0.4249997138977051,0.5032678611978678,0.21649987697601336,-0.5189109690658675,0.9519107230178943,-0.15120554604492753,0.5842052999969543,0.4133338928222656,48.09682346873215,-11.376829829719817,0.3677054230209405,2,0.09083390235900879,-0.38083314895629883,-1.0170831680297852,-1.5674998760223389,1.118333339691162,2,0.12687814764557181,1.280702106621024,7.181666851043701,-2.466702270711505,7.199999809265138,1.1950986344002865,7.108333110809326,0.12687814764557181
5637,2006-02-02,7.0466670989990225,7.1483330726623535,6.988333225250244,7.054999828338622,1761000.0,0.00834732286920814,-1.5599877930153523,0.04807335209500755,64.70588374726874,66.66092841371645,0.08551162792914102,-0.31886445208137904,-0.8253364446843863,-1.577807863614603,43.20505986481503,0.15999984741210938,0.5198885675092404,0.23125040531158358,-0.4570383799969502,0.9195391906201174,-0.11289398734268286,0.57539479796585,0.34210001945495705,60.2076768564743,-2.059437222078678,0.34414439265426683,2,-0.04916691780090243,-0.43916702270507724,-1.072083592414855,-1.6258337497711173,1.0533332824707058,3,0.1549195110655539,3.6730654430313208,6.988333225250244,1.280702106621024,7.181666851043701,-2.466702270711505,7.199999809265138,0.1549195110655539
5638,2006-02-03,6.9749999046325675,7.114999771118164,6.9749999046325675,7.038332939147949,1265400.0,-0.010170367545337178,-3.4210692747271643,7.600515021459334,62.23832153527553,65.53771144909017,0.11579346091464604,-0.18930161083015307,-0.7386897106615251,-1.4840415663624489,44.35220697209292,0.1399998664855966,0.5072541956449372,0.1166665554046622,-0.49042322189995424,0.7237563327092786,-0.18687833324764558,0.42021144405697,0.40112521419525216,45.32865669366309,-19.676079214687533,0.30354488865230816,2,0.022500276565552646,-0.36749982833862216,-1.0045831203460684,-1.5541665554046622,1.253333568572999,4,0.14647555807893764,-1.5599877930153523,7.0466670989990225,3.6730654430313208,6.988333225250244,1.280702106621024,7.181666851043701,0.14647555807893764
5639,2006-02-06,7.4583330154418945,7.7083330154418945,7.0250000953674325,7.033332824707031,5599800.0,0.06929507059753681,-2.094344878217317,-6.710560989015032,68.60773766538725,65.28885271120518,-0.331896840222357,-0.6150395082654523,-1.1997748369643144,-1.9421076038261385,45.690890400231844,0.7333331108093271,0.5346768564125641,0.5434163570404049,-0.06597460474551653,1.1528073188263264,0.2387208761474442,0.8481118379333656,-0.7016658782958984,73.73027596117423,3.837587965868053,0.3046954808929609,2,-0.22583293914794922,-0.6974999904632568,-1.491249680519104,-1.9074995517730713,1.0349998474121094,0,0.0804469819499174,-3.4210692747271643,6.9749999046325675,-1.5599877930153523,7.0466670989990225,3.6730654430313208,6.988333225250244,0.0804469819499174
5640,2006-02-07,7.2750000953674325,7.5,7.264999866485597,7.460000038146973,2308800.0,-0.02458095122527859,-1.2926797498121843,-0.4352937876560919,60.87837605340678,64.48574970919445,-0.14704407330435387,-0.39415892552256704,-0.9941999281365543,-1.7343171660735166,46.286799126872765,0.2350001335144034,0.4580547635533945,0.32341678142547714,-0.2796286956826748,0.9264622585336291,0.021894042871401176,0.6249395199795531,-0.4992996406555186,54.46585509082136,-11.13851380436494,0.30152273855407596,2,-0.042500019073487216,-0.5141670703887948,-1.307916760444642,-1.6050002574920654,1.0733332633972141,1,0.09507451145821633,-2.094344878217317,7.4583330154418945,-3.4210692747271643,6.9749999046325675,-1.5599877930153523,7.0466670989990225,0.09507451145821633
5641,2006-02-08,7.179999828338622,7.375,7.045000076293945,7.375,1836000.0,-0.013058455777795075,2.384611622589835,1.054055307972472,61.16766141990899,63.50963051048376,-0.041224831018848995,-0.2753399911204495,-0.8780328252972973,-1.615376393234361,45.99884164419247,0.3299999237060547,0.41405896472732984,0.20433316230773801,-0.39458540572898304,0.8032517303444591,-0.09512612171062251,0.5037924463260985,-0.3856467224121083,27.954543533403392,-37.16270093205485,0.2994592840183606,2,0.052500247955323154,-0.3941667079925528,-1.219583272933959,-1.5091664791107169,1.2450003623962393,2,0.11722377696080866,-1.2926797498121843,7.2750000953674325,-2.094344878217317,7.4583330154418945,-3.4210692747271643,6.9749999046325675,0.11722377696080866
5642,2006-02-09,7.258333206176758,7.420000076293945,7.15500020980835,7.179999828338622,2358600.0,0.01090994146392088,-3.1298911690502464,-0.4017092763085528,48.421989241639,61.4170373972398,-0.1061621221510416,-0.31799641292925607,-0.9306289232938019,-1.6668619306582197,45.73436455498893,0.2649998664855957,0.3670302310341942,0.24966652393341082,-0.3342550569231859,0.8335881047900076,-0.042294266494887545,0.5416273143617092,-0.4457005020599363,38.6363710253715,-22.23428317122241,0.2919607904282985,2,-0.0258331298828125,-0.3616666793823242,-1.2633334398269653,-1.5874998569488525,1.3249998092651367,3,0.11687715824932465,2.384611622589835,7.179999828338622,-1.2926797498121843,7.2750000953674325,-2.094344878217317,7.4583330154418945,0.11687715824932465
5643,2006-02-10,7.2916669845581055,7.336667060852051,7.1599998474121085,7.258333206176758,2634000.0,0.0045924838987800864,1.8648598492171031,0.4255373545901082,59.00423818708394,60.70977055625157,-0.12377096139706012,-0.3008606239487541,-0.9387581423689646,-1.6708589585618974,46.36020396762176,0.1766672134399423,0.33307772817228987,0.24116694927215576,-0.29354845223019943,0.775882350774511,-0.026190751479021834,0.5085246500233334,-0.46112027421478263,39.02444640916972,-21.255033443600375,0.26735770075117765,2,-0.059166908264160156,-0.3950004577636719,-1.2700004577636719,-1.6058335304260254,1.2683334350585955,4,0.11085714674346314,-3.1298911690502464,7.258333206176758,2.384611622589835,7.179999828338622,-1.2926797498121843,7.2750000953674325,0.11085714674346314
5644,2006-02-13,7.216667175292969,7.301667213439941,7.191667079925537,7.2916669845581055,3368400.0,-0.01028568767936977,1.3157857752346533,-2.2499642376906133,51.677856859406795,59.55583856449245,-0.05158272701012834,-0.17594365847510307,-0.8444935464602308,-1.5637067649661205,47.01986451977619,0.1100001335144043,0.29032585095895236,0.12875041961669886,-0.3343774436630875,0.5918782828964853,-0.10281351202319389,0.3603143512565916,-0.3685647388476747,37.72903907340569,-20.004098530908394,0.23156393163989303,2,0.015832901000976562,-0.22916722297668457,-1.1700005531311035,-1.505833625793457,1.4250001907348633,0,0.14018469652807952,1.8648598492171031,7.2916669845581055,-3.1298911690502464,7.258333206176758,2.384611622589835,7.179999828338622,0.14018469652807952
5645,2006-02-14,7.59833288192749,7.638332843780518,7.228332996368407,7.244999885559082,2558400.0,0.05288669927043266,-1.1206882731388197,-4.711118599239602,64.39887724185664,60.1223268834704,-0.41116742297564013,-0.4991940556523051,-1.205984536870905,-1.9112863854169255,47.73892473388422,0.42166566848754883,0.26856020258098745,0.4570828437805172,0.018655620309971255,0.8955100672510632,0.23786923204524424,0.6762964555157902,-0.7330258339022642,93.25842696629213,34.25526290416976,0.21921361173527315,2,-0.2566664218902588,-0.5899999141693115,-1.5041663646697998,-1.8399994373321533,1.195000171661377,1,0.11778899330078785,1.3157857752346533,7.216667175292969,1.8648598492171031,7.2916669845581055,-3.1298911690502464,7.258333206176758,0.11778899330078785
5646,2006-02-15,7.486667156219482,7.585000038146973,7.423333168029785,7.5833330154418945,2089800.0,-0.014696082343747086,2.2333404858975276,-0.27358288134975633,60.23030618797412,59.62504048799322,-0.24739544800541946,-0.34634792673181813,-1.0700288169491268,-1.7667426484043007,48.01133773242098,0.17499971389770508,0.2450310058889924,0.3080004215240475,-0.1130279904591367,0.7290288335072317,0.09748621553245584,0.5185146275156391,-0.6044995888459228,68.6208468245559,8.227988285081466,0.21051420599159193,2,-0.14500069618225098,-0.4141671657562256,-1.2791671752929688,-1.6150002479553223,1.3433327674865723,2,0.11509343003573269,-1.1206882731388197,7.59833288192749,1.3157857752346533,7.216667175292969,1.8648598492171031,7.2916669845581055,0.11509343003573269
5647,2006-02-16,7.568333148956299,7.616666793823242,7.49666690826416,7.5,2650800.0,0.010908190658506012,-2.2000254315414693,-0.7069005490250243,61.75469559080415,59.57130427194084,-0.2763414575748149,-0.37338702656707046,-1.1268147348878443,-1.8163186829715778,48.20322254718617,0.12999963760375977,0.23588498017632897,0.3428331136703493,-0.027308418680045854,0.7129746460207445,0.15776234749515172,0.5279038798455469,-0.6696422726213722,85.36590714927276,25.33697732075003,0.18507076617519758,2,-0.20166659355163574,-0.495833158493042,-1.2716665267944336,-1.607499599456787,1.2266669273376465,3,0.11319097942942702,2.2333404858975276,7.486667156219482,-1.1206882731388197,7.59833288192749,1.3157857752346533,7.216667175292969,0.11319097942942702
5648,2006-02-17,7.711667060852051,7.739999771118164,7.543333053588867,7.6016669273376465,1591200.0,0.018938636695124744,1.3600163651605188,1.6097623948920134,62.73861062952506,58.91917904573393,-0.3399380825695131,-0.5118542701345987,-1.2412632246880548,-1.9277073616782747,47.1834574229429,0.19666671752929688,0.2526046998585061,0.46641702651977557,0.03819714231523541,0.8946369107243157,0.25230708441750593,0.6805269686220452,-0.7967833417349848,94.83293432596741,36.32133907540785,0.21410994210227008,2,-0.3191671371459961,-0.6233336925506592,-1.4150004386901855,-1.750833511352539,0.9516658782959002,4,0.11303210417560927,-2.2000254315414693,7.568333148956299,2.2333404858975276,7.486667156219482,-1.1206882731388197,7.59833288192749,0.11303210417560927
5649,2006-02-21,7.716667175292969,7.756667137145996,7.625,7.711667060852051,1842600.0,0.0006483830800088075,2.0980488954212433,0.04545553065408974,63.408533403827164,59.200307640225084,-0.3402173017035306,-0.48598351752087865,-1.2136616493239245,-1.9011007585031106,46.12119211086363,0.1316671371459961,0.2558614731636375,0.43600044250488246,-0.025584006191430753,0.8975848912011957,0.2052082181567254,0.6667926668530395,-0.7687788140958585,92.42904087285436,34.64397552578711,0.2307922243481568,2,-0.31583356857299805,-0.6158335208892822,-1.4200005531311035,-1.7475006580352783,1.046666145324707,1,0.10928723828130038,1.3600163651605188,7.711667060852051,-2.2000254315414693,7.568333148956299,2.2333404858975276,7.486667156219482,0.10928723828130038
5650,2006-02-22,7.816667079925537,7.894999980926514,7.716667175292969,7.71999979019165,1802400.0,0.01295895007014769,-2.4516298730064974,19.333015449170322,71.77916602517197,60.37936370747653,-0.3970561699169153,-0.5636909587241652,-1.2816435336087668,-1.9694431613795906,44.943576786209775,0.17833280563354492,0.2759355172856397,0.5035003423690796,-0.012600706265460282,1.0196013910036195,0.2454498180518092,0.76155086668635,-0.8202519921714932,83.39232295783177,23.37457480812364,0.2580505243172701,2,-0.29166698455810547,-0.640000581741333,-1.507500410079956,-1.826667070388794,0.9549994468688965,2,0.1055437410429092,2.0980488954212433,7.716667175292969,1.3600163651605188,7.711667060852051,-2.2000254315414693,7.568333148956299,0.1055437410429092
5651,2006-02-23,7.824999809265138,7.858333110809326,7.74666690826416,7.821667194366455,907800.0,0.0010660207546768774,2.1904985728785618,0.034475104328018424,71.0171089883607,62.88993256822338,-0.3400319051785887,-0.5413671154187822,-1.2569326280945727,-1.946866244489617,43.72504532999862,0.11166620254516602,0.2358700613599689,0.4747497320175178,-0.07715748000251299,1.0266569440375486,0.19879612600750285,0.7507033380275328,-0.756697930057296,82.42672364774701,21.506316103869814,0.27595360601001523,2,-0.2974998950958261,-0.6216664314270028,-1.4604164361953744,-1.78916621208191,0.9750003814697257,3,0.1237486604379443,-2.4516298730064974,7.816667079925537,2.0980488954212433,7.716667175292969,1.3600163651605188,7.711667060852051,0.1237486604379443
5652,2006-02-24,7.789999961853027,7.8333330154418945,7.7733330726623535,7.8333330154418945,1322400.0,-0.004472824059454816,1.7692460055460189,-13.002718557730116,72.45182689339453,64.38410909114678,-0.24773613446579468,-0.4765900410437274,-1.1937188954267892,-1.8827359108397532,42.44066291975662,0.059999942779541016,0.2333238101759436,0.40533323287963885,-0.16678264073518712,0.9774491064944648,0.11927529607222631,0.6913911696870514,-0.6555622345076921,70.14219680297872,6.950066715567132,0.2860579368074128,2,-0.24666643142700195,-0.5333335399627686,-1.4254165887832642,-1.7541663646697998,1.0566673278808594,4,0.13350448869651088,2.1904985728785618,7.824999809265138,-2.4516298730064974,7.816667079925537,2.0980488954212433,7.716667175292969,0.13350448869651088
5653,2006-02-27,7.821667194366455,7.888332843780518,7.7733330726623535,7.823332786560059,1153800.0,0.004065113307894608,-1.3389664486158053,0.038436991064747565,63.325234084836765,65.67826211619456,-0.21938754693937668,-0.4765067236109708,-1.1959539122376937,-1.88668221367341,41.60244298814399,0.11499977111816406,0.24052015051753362,0.40133376121521014,-0.18695914533062385,0.989626667761045,0.1071873079422927,0.6954802144881276,-0.6263844867346258,72.83970676278763,10.526984770214511,0.2941464532729174,2,-0.26000070571899414,-0.4958336353302002,-1.4116671085357666,-1.7550005912780762,1.178332805633545,0,0.12444059018881948,1.7692460055460189,7.789999961853027,2.1904985728785618,7.824999809265138,-2.4516298730064974,7.816667079925537,0.12444059018881948
5654,2006-02-28,7.716667175292969,7.806666851043701,7.706666946411133,7.7966670989990225,1111800.0,-0.013424250414171612,1.000009536797734,48.03091898081825,67.1855106635391,65.98788805193706,-0.040234954206810336,-0.34869226475018955,-1.0613290072254982,-1.7535718836448524,40.38677528266339,0.11500024795532227,0.28048490753184474,0.2705003738403322,-0.32241217070898465,0.8634129183896491,-0.025955898434326663,0.5669566461149911,-0.4654070857975645,5.3098644683172855,-55.59970188320766,0.2964562722746586,2,-0.057500600814819336,-0.39083361625671387,-0.9854171276092529,-1.3391671180725098,1.3716659545898438,1,0.12267806066406406,-1.3389664486158053,7.821667194366455,1.7692460055460189,7.789999961853027,2.1904985728785618,7.824999809265138,0.12267806066406406
5655,2006-03-01,7.853332996368407,7.906667232513428,7.710000038146973,7.741666793823242,3299400.0,0.017710472406145872,-1.2476287530551688,-1.3958288629807163,75.37692975671189,67.67084622624127,-0.1530163720052835,-0.45582909778828906,-1.1617652199071609,-1.860408621914205,39.339040382077215,0.19666719436645508,0.3039626358597518,0.37358288764953507,-0.23219758709721017,0.9793633623962812,0.070692650276162,0.6764731250229081,-0.5505737155585146,73.33292007505362,7.913769146690456,0.3028902373733729,3,-0.15166592597961337,-0.5216658115386954,-1.0899994373321524,-1.4549994468688956,1.1883339881896964,2,0.1158744095876334,1.000009536797734,7.716667175292969,-1.3389664486158053,7.821667194366455,1.7692460055460189,7.789999961853027,0.1158744095876334
5656,2006-03-02,7.875,7.993332862854004,7.84499979019165,7.853332996368407,2139000.0,0.002758956438191573,-6.7391001480265205,0.19403367480710315,74.27826617175629,69.06235406856928,-0.12717974759001915,-0.4296939720727808,-1.145397915525865,-1.8531217077095672,40.66523684580127,0.14833307266235352,0.3526366130322298,0.35091655254363996,-0.23281562230033614,0.9346487273876161,0.05905046512165146,0.6427826399656285,-0.5118499240197538,58.72098632360916,-9.669363627961864,0.2918660874219882,3,-0.10666704177856445,-0.5,-1.1116664409637451,-1.4508328437805176,1.4683332443237305,3,0.11386241610088055,-1.2476287530551688,7.853332996368407,1.000009536797734,7.716667175292969,-1.3389664486158053,7.821667194366455,0.11386241610088055
5657,2006-03-03,8.138333320617676,8.178333282470701,7.8499999046325675,7.866666793823242,2590800.0,0.03343915182446677,-1.1530036020711725,12.538260084948538,78.22226503168426,70.78276011325363,-0.3365471403146314,-0.6398547146617393,-1.36964675276886,-2.0863677994968954,42.197934472530775,0.3283333778381339,0.3539990109270317,0.5596665620803831,-0.04003866843955528,1.1593717926003215,0.2598139468204135,0.8595191773403528,-0.6995613102125784,91.51943677235981,18.612504654037366,0.2998526152599694,3,-0.2366666793823251,-0.6708331108093271,-1.374999761581421,-1.6958332061767578,1.0900001525878906,4,0.0813025031109158,-6.7391001480265205,7.875,-1.2476287530551688,7.853332996368407,1.000009536797734,7.716667175292969,0.0813025031109158
5658,2006-03-06,7.99666690826416,8.176667213439941,7.9749999046325675,8.0,1714800.0,-0.017407300336865994,-7.642804593942571,-0.012269055651313088,74.89365496972786,72.05888473168703,-0.16785364139535286,-0.44029736582261947,-1.1904884055053344,-1.914866382629297,43.889334488344524,0.20166730880737394,0.37085733958326195,0.36691679954528844,-0.18871285902418578,0.9225464581147627,0.08910197026055133,0.6447316288300255,-0.4543563197698779,61.48413394853818,-15.216885765050115,0.2778148292847373,3,-0.054166793823243076,-0.5291666984558114,-1.2312500476837158,-1.5483334064483643,1.3116664886474592,0,0.10629433377940156,-1.1530036020711725,8.138333320617676,-6.7391001480265205,7.875,-1.2476287530551688,7.853332996368407,0.10629433377940156
5659,2006-03-07,8.058333396911621,8.061667442321777,7.945000171661378,7.991666793823242,2106000.0,0.00771152398303987,2.181775621935812,-20.00143061516452,68.44925022327871,71.68889408703222,-0.19663641885463967,-0.4792815937414465,-1.211239113355493,-1.944572732473966,44.07196572232348,0.1166672706603995,0.381336980248717,0.39858326911926234,-0.18229452402560753,0.9794610622641331,0.10814437254682652,0.6890221656916982,-0.4269796312606404,74.37724376531082,-0.2199000295386213,0.2904388965724354,3,-0.11583328247070401,-0.5908331871032724,-1.2895833253860474,-1.56083345413208,1.318333625793457,1,0.11685624765156466,-7.642804593942571,7.99666690826416,-1.1530036020711725,8.138333320617676,-6.7391001480265205,7.875,0.11685624765156466
5660,2006-03-08,7.966667175292969,8.071666717529299,7.856667041778564,8.041666984558105,1474200.0,-0.011375332479267253,2.185197482286243,-1.1249982118589514,69.56524443314544,71.52757580311942,-0.09102759353046519,-0.35114386948038234,-1.0769981382310618,-1.819584837654146,44.038884653112284,0.2149996757507351,0.3775199437341854,0.2723336935043337,-0.2942786996432343,0.8389460866519016,-0.010972503069449857,0.5556398900781172,-0.2587362772872268,36.50019812574495,-37.24793353052416,0.28330619657378386,3,-0.02416706085205167,-0.49916696548462003,-1.1845836639404297,-1.4525001049041748,1.2899999618530273,2,0.14079488070851842,2.181775621935812,8.058333396911621,-7.642804593942571,7.99666690826416,-1.1530036020711725,8.138333320617676,0.14079488070851842
5661,2006-03-09,8.021666526794434,8.071666717529299,7.966667175292969,7.966667175292969,945600.0,0.006903683848126008,-2.8182101922977534,-0.7333265516320588,68.88891626291085,71.13169684417679,-0.1287337395448871,-0.3582207731088607,-1.08677751744883,-1.8404713440448832,45.13077983386646,0.1049995422363299,0.37436372291698117,0.2852497100830078,-0.24433270595558731,0.8148321261216029,0.020458502063711137,0.5500409181023054,-0.24787929496359773,52.28424331762474,-19.168373226201965,0.26479120801929734,3,-0.07916641235351651,-0.5541663169860849,-1.2129164934158325,-1.494166374206543,1.421666145324707,3,0.12715567947839834,2.185197482286243,7.966667175292969,2.181775621935812,8.058333396911621,-7.642804593942571,7.99666690826416,0.12715567947839834
5662,2006-03-10,8.106666564941406,8.141667366027832,7.941667079925537,8.005000114440918,883800.0,0.010596306623199991,1.330081607937469,1.848502713668915,67.29928110919352,71.57325762466087,-0.1833745667171467,-0.39674864985588254,-1.1236166672016878,-1.8975434920163865,46.23590171308649,0.20000028610229492,0.34823544699382225,0.3278330802917484,-0.1757772026317692,0.8314433632152651,0.0760279388299896,0.5796382217535072,-0.2762428860209889,78.12480907897468,9.231854770485157,0.2518051414617585,3,-0.16416645050048917,-0.5299999713897723,-1.2633329629898071,-1.5791664123535156,0.8133335113525391,4,0.15254934558804845,-2.8182101922977534,8.021666526794434,2.185197482286243,7.966667175292969,2.181775621935812,8.058333396911621,0.15254934558804845
5663,2006-03-13,8.100000381469728,8.270000457763674,8.081666946411133,8.148332595825195,1452000.0,-0.0008223088267262924,-3.431424468180636,-0.47539984053279055,66.76388329333739,71.52641013908291,-0.14871363573015994,-0.3440592382641947,-1.0733545174552184,-1.865232791431115,47.51360132219491,0.18833351135254084,0.3244380248970655,0.28075022697448926,-0.18668568787619932,0.7481861418251778,0.04703226954914541,0.514468184399834,-0.22086935805227093,58.87095750804977,-6.753825060379654,0.23371795742534443,3,-0.11000013351440519,-0.4775002002716082,-1.2975002527236956,-1.5658333301544207,0.45833301544189275,0,0.13930037513542737,1.330081607937469,8.106666564941406,-2.8182101922977534,8.021666526794434,2.185197482286243,7.966667175292969,0.13930037513542737
5664,2006-03-14,8.228333473205566,8.233332633972168,8.041666984558105,8.083333015441895,1510200.0,0.015843590826171372,1.4731246308328412,-3.000078926598374,67.56759946556124,70.6587067733995,-0.21996588598223532,-0.41393755536047916,-1.1523165644637032,-1.9681123002915255,48.753185175334394,0.1916656494140625,0.3045780222470196,0.35850000381469727,-0.04955754340257279,0.7665575510319682,0.15447123020606135,0.5625287774233323,-0.2866663932800293,89.91927994527104,25.44555026822293,0.20402877360863544,3,-0.17083334922790527,-0.5808331966400129,-1.4258333444595337,-1.6899998188018799,0.1749992370605451,1,0.1312537863496812,-3.431424468180636,8.100000381469728,1.330081607937469,8.106666564941406,-2.8182101922977534,8.021666526794434,0.1312537863496812
5665,2006-03-15,8.493332862854004,8.553333282470701,8.203332901000978,8.258333206176758,2263200.0,0.0322057182674198,-1.02898614823681,1.6206821709505144,73.39560383064045,70.56063317994219,-0.4298359961411524,-0.641329148332165,-1.3613223794511153,-2.2045813680613016,49.495072915432836,0.350000381469723,0.31853771737930625,0.5787493944168087,0.1050373466143526,1.0524614422192649,0.3418933705155798,0.8156054183180368,-0.49913244247436506,90.1906596494896,26.831713219513155,0.23685602390122823,3,-0.29166626930236994,-0.6941661834716806,-1.4966663122177124,-1.801666259765625,-0.3166656494140625,2,0.10400324279228212,1.4731246308328412,8.228333473205566,-3.431424468180636,8.100000381469728,1.330081607937469,8.106666564941406,0.10400324279228212
5666,2006-03-16,8.348333358764647,8.555000305175781,8.335000038146973,8.550000190734862,1505400.0,-0.01707215605825596,1.0787388093660808,-0.8581579855122456,68.1473860795905,69.4412021852651,-0.23538666624504145,-0.45162072459933533,-1.1702624786298106,-2.030567196092645,50.27819813554739,0.2200002670288086,0.33523197972067464,0.3906665802001932,-0.07585874149636496,0.8571919018967504,0.1574039193519141,0.6239292410484722,-0.3066663742065412,66.30429627763715,3.646271472182093,0.23326266084827868,3,-0.1424996852874738,-0.5483331680297834,-1.3516668081283552,-1.6566667556762678,-0.1533336639404279,3,0.10880420550381098,-1.02898614823681,8.493332862854004,1.4731246308328412,8.228333473205566,-3.431424468180636,8.100000381469728,0.10880420550381098
5667,2006-03-17,8.425000190734862,8.473333358764647,8.341667175292969,8.366666793823242,1333200.0,0.009183489527250899,-1.4307760024648644,-0.28925627651172137,69.05266492856609,68.79220329180268,-0.29850439981905375,-0.48572068737902896,-1.2001029693260667,-2.0771330233875274,51.03214896505577,0.1316661834716779,0.3321108783754765,0.42450006008147945,-0.048773830118285844,0.8977739502812456,0.1878631149815959,0.6611370051813621,-0.28066654205322017,74.67530175432695,12.755567515031288,0.23663694509988303,3,-0.21916651725768865,-0.5699999332427961,-1.4158335924148542,-1.7333335876464826,-0.42333316802978516,4,0.12087032146351273,1.0787388093660808,8.348333358764647,-1.02898614823681,8.493332862854004,1.4731246308328412,8.228333473205566,0.12087032146351273
5668,2006-03-20,8.583333015441895,8.614999771118164,8.433333396911621,8.475000381469728,1549200.0,0.018793213189615576,1.116507874781256,1.8571288439845275,76.47662083773996,69.68413336007615,-0.4077459348289807,-0.6064976447470993,-1.3069236063370013,-2.205735275386303,51.65399744513024,0.18999958038330256,0.33732784065071897,0.5392495870590217,0.019690384313500786,1.0588087898045435,0.27946998568626036,0.7990291884317822,-0.3568660354614259,94.47672339370874,24.347129645082717,0.2597796013727608,3,-0.3474996089935303,-0.6958332061767578,-1.518749713897705,-1.8224999904632568,-0.6033329963684082,0,0.03922334834805641,-1.4307760024648644,8.425000190734862,1.0787388093660808,8.348333358764647,-1.02898614823681,8.493332862854004,0.03922334834805641
5669,2006-03-21,8.560000419616701,8.675000190734862,8.458333015441895,8.550000190734862,1226400.0,-0.0027183607793402897,-1.2413701251935927,0.09231040098599319,73.19483524501732,70.08742122806191,-0.3417019005332893,-0.5446707323484059,-1.2380578445573436,-2.15223982380102,52.31252137621115,0.21666717529296697,0.30954476078738047,0.4737503290176406,-0.07023724350018057,1.0177379015354626,0.20175654275873,0.7457441152765512,-0.2558268814086926,75.61845529227945,5.650583209311478,0.27199378625891096,3,-0.2516667842865008,-0.6266667842865017,-1.4954171180725115,-1.7991673946380633,-0.805000305175783,1,-0.000194745633570248,1.116507874781256,8.583333015441895,-1.4307760024648644,8.425000190734862,1.0787388093660808,8.348333358764647,-0.000194745633570248
5670,2006-03-22,8.641667366027832,8.664999961853027,8.475000381469728,8.533332824707031,1273200.0,0.009540530655112844,1.4516117123713077,10.83320617966428,74.21061159193158,70.67872070906422,-0.3548690854537835,-0.5916983746485744,-1.2792350106721075,-2.2025104132751663,52.714549214000314,0.189999580383299,0.29950379800765425,0.5141672611236565,-0.0675568283141601,1.0958913505614722,0.2233052164047482,0.8050293058425648,-0.2633284973144523,90.19623242715662,18.028860663040206,0.290862044718908,3,-0.33333373069763184,-0.6900007724761981,-1.5316673517227173,-1.8808343410491943,-0.7383341789245614,2,-0.027579707210053317,-1.2413701251935927,8.560000419616701,1.116507874781256,8.583333015441895,-1.4307760024648644,8.425000190734862,-0.027579707210053317
5671,2006-03-23,8.793333053588867,8.8149995803833,8.608332633972168,8.641667366027832,1540800.0,0.017550512087200154,1.119674672691971,1.3999753514617463,72.25374866587742,71.22921710425133,-0.43087356234042673,-0.7031502286485178,-1.3928643176023616,-2.3199025223879195,53.23394820092609,0.2066669464111328,0.31085437965276874,0.6174162864685062,-0.017092636813705653,1.251925209750719,0.3001618248274003,0.9346707481096121,-0.3556619204711904,95.4225557850199,24.641321955569722,0.31725446164110627,3,-0.36499977111816406,-0.6741666793823242,-1.618333339691162,-2.0325000286102295,-1.2083330154418945,3,-0.07012879375667946,1.4516117123713077,8.641667366027832,-1.2413701251935927,8.560000419616701,1.116507874781256,8.583333015441895,-0.07012879375667946
5672,2006-03-24,8.829999923706055,8.891667366027832,8.710000038146973,8.829999923706055,904200.0,0.004169848895035688,1.9459196139987318,0.0,80.48789678510651,72.75410749222567,-0.39576415887803584,-0.6934621727864716,-1.387060718047466,-2.3224265511694417,53.826259418004874,0.18166732788085938,0.3325002117272611,0.6020831584930413,-0.06868552456296229,1.2728518415490457,0.2666988169650395,0.9374675000210431,-0.35499954223632635,86.54530397546391,13.985432259273509,0.3353843415280022,3,-0.36333274841308594,-0.6358327865600586,-1.6229166984558105,-2.069166898727417,-1.2966670989990234,4,-0.07191395632711617,1.119674672691971,8.793333053588867,1.4516117123713077,8.641667366027832,-1.2413701251935927,8.560000419616701,-0.07191395632711617
5673,2006-03-27,8.795000076293945,8.805000305175781,8.626667022705076,8.755000114440918,1107000.0,-0.003963742663025904,4.944401176190157,100.0,77.48765734790805,73.85633614581978,-0.28140359856933195,-0.6132452517116995,-1.304500696567942,-2.2563874218561555,54.091020960529434,0.20333290100097834,0.3552715971379907,0.5184166669845585,-0.16927151162437326,1.206104845593491,0.1745725776800917,0.8622607562890243,-0.23666629791259552,77.69221627522096,5.140721714747741,0.34384408930446625,3,-0.24749994277954102,-0.5774998664855957,-1.5754168033599854,-2.0341670513153076,-1.1216669082641602,0,-0.09020273413381996,1.9459196139987318,8.829999923706055,1.119674672691971,8.793333053588867,1.4516117123713077,8.641667366027832,-0.09020273413381996
5674,2006-03-28,8.663332939147951,8.87833309173584,8.619999885559082,8.728333473205566,1047600.0,-0.014970680614419751,-2.4065923010173926,-1.6250149011753603,75.2415808645428,74.06144470514225,-0.09112554270205031,-0.42901576825140886,-1.126252604396548,-2.0930404230883832,54.88970755347764,0.2583332061767578,0.3761595033885179,0.3394162416458144,-0.31554162819817577,0.9943741114898037,0.011937306723819319,0.6668951765678095,0.22833442687988104,45.199779358078686,-30.59371152030768,0.3274789349219948,3,-0.04999923706054865,-0.404999256134035,-1.4229162931442279,-1.8866665363311785,-1.0050001144409197,1,-0.07887644684491035,4.944401176190157,8.795000076293945,1.9459196139987318,8.829999923706055,1.119674672691971,8.793333053588867,-0.07887644684491035
5675,2006-03-29,8.763333320617676,8.821666717529297,8.616666793823242,8.821666717529297,802800.0,0.011542945673695959,6.028561152255301,0.8974295020394036,76.02344503947897,74.93656236735207,-0.16628532831582277,-0.48206119398843583,-1.1795913907719413,-2.1631456395133624,55.47816007979487,0.2049999237060547,0.4048228606521498,0.39391660690307617,-0.24973081585767254,1.0375640296638249,0.07209289552270093,0.7157403182834514,0.12290069580078189,54.70585463382452,-23.067446422358152,0.3218237113803744,3,-0.1466660499572754,-0.46416616439819336,-1.5124996900558472,-1.9783332347869873,-1.0766663551330566,2,-0.11506274716316356,-2.4065923010173926,8.663332939147951,4.944401176190157,8.795000076293945,1.9459196139987318,8.829999923706055,-0.11506274716316356
5676,2006-03-30,8.771666526794434,8.859999656677246,8.683333396911621,8.796667098999023,681000.0,0.0009509174045854163,1.3296800035212817,0.428580770676999,74.66012461213442,75.55961344330412,-0.12097555931074311,-0.44245918183539956,-1.1468665902290072,-2.1414712269369502,55.926439742915356,0.176666259765625,0.4264670856600876,0.35741648674011195,-0.2658171866348127,0.9806501601150357,0.04579965005265052,0.6690333234275734,0.10666656494140625,56.363421984401384,-20.482832388447946,0.3116168366874619,3,-0.10916614532470703,-0.47249937057495117,-1.4208332300186157,-1.9175000190734863,-1.2383337020874023,3,-0.09899297209244129,6.028561152255301,8.763333320617676,-2.4065923010173926,8.663332939147951,4.944401176190157,8.795000076293945,-0.09899297209244129
5677,2006-03-31,8.800000190734863,8.903332710266113,8.734999656677246,8.74666690826416,914400.0,0.003230134644754301,-3.3912329585033336,-2.1332824718672514,75.54747599626052,75.45637512758418,-0.10115943706504638,-0.44130682355714157,-1.1295277877111918,-2.1374384163309514,56.04427349364312,0.1683330535888672,0.41532256719828453,0.3526668071746819,-0.2790858085606036,0.9844194229099665,0.03679049930704004,0.6685431150423238,-0.1833333969116211,63.953677921161976,-14.539825140752036,0.31587630786764237,3,-0.11916732788085938,-0.49500036239624023,-1.4345835447311401,-1.945833683013916,-1.3016672134399405,4,-0.1380681961651673,1.3296800035212817,8.771666526794434,6.028561152255301,8.763333320617676,-2.4065923010173926,8.663332939147951,-0.1380681961651673
5678,2006-04-03,8.846667289733887,9.113332748413086,8.765000343322754,8.883333206176758,2069400.0,0.005303079316766102,-2.4833273728631715,-0.6874865889421358,73.99745653683365,75.54555527111931,-0.11906528898152757,-0.4437818870678498,-1.1511214512730454,-2.1535075544964037,56.30557177262536,0.34833240509033203,0.4248454547620426,0.356833887100219,-0.26148663271370864,0.9751544069141467,0.047673627193255186,0.6659941470071828,-0.22426717758178683,46.308891073595596,-29.469518121796845,0.3091602599069638,4,-0.05250072479248047,-0.43666744232177734,-1.4466673135757446,-1.9925007820129395,-1.4366674423217782,0,-0.1484552794871029,-3.3912329585033336,8.800000190734863,1.3296800035212817,8.771666526794434,6.028561152255301,8.763333320617676,-0.1484552794871029
5679,2006-04-04,9.0,9.03833293914795,8.784999847412111,8.829999923706055,1408800.0,0.017332256910356225,1.0540580248058995,-4.6364605821000335,71.52978992934973,75.2476861974991,-0.22732617727884552,-0.5512109912733223,-1.2671419835951916,-2.275040045157274,56.80445691249167,0.25333309173583807,0.43245550364396657,0.46308326721191406,-0.16027979543097537,1.0864463298548044,0.15140173589046846,0.7747647985333597,-0.3579625823974606,77.181293107421,3.0926765502592133,0.31168153132144505,4,-0.13916730880737305,-0.5900001525878906,-1.556249976158142,-2.1458334922790527,-1.8583331108093262,1,-0.1474074257744683,-2.4833273728631715,8.846667289733887,-3.3912329585033336,8.800000190734863,1.3296800035212817,8.771666526794434,-0.1474074257744683
5680,2006-04-05,9.088333129882812,9.12166690826416,9.0,9.05833339691162,1287000.0,0.00981479220920134,1.5172301530144134,0.17646893828048033,83.03573557310796,76.44568474274695,-0.2745036612705558,-0.5809908192727065,-1.3214715524210305,-2.3310025679546342,58.02655151360825,0.12166690826416016,0.4161292553163687,0.49533309936523473,-0.1136748811974666,1.104341079927937,0.19082910908388406,0.7998370896465854,-0.4274438990478515,92.3953388189528,16.606501747099173,0.30450399028135106,4,-0.21916627883911133,-0.6724996566772461,-1.5958330631256104,-2.2341666221618652,-1.7933330535888672,2,-0.1573446180657575,1.0540580248058995,9.0,-2.4833273728631715,8.846667289733887,-3.3912329585033336,8.800000190734863,-0.1573446180657575
5681,2006-04-06,9.041666984558104,9.09000015258789,8.911666870117188,9.09000015258789,1342800.0,-0.005134730941064314,6.379333478029242,-1.6111199415074184,78.28751314585301,76.20119767171879,-0.21110700353733058,-0.4785249401368308,-1.2379565170358662,-2.2531859147860267,59.043791483333074,0.17833328247070312,0.4119546912180354,0.397666931152342,-0.17991258049908154,0.9752464428037655,0.10887717532662933,0.6864566869780546,-0.35313109307739055,79.31039585645533,3.2410506586242604,0.2887897558257121,4,-0.17250013351440252,-0.5583336353301984,-1.5249998569488508,-2.1816668510436994,-1.8116669654846174,3,-0.14986174799266927,1.5172301530144134,9.088333129882812,1.0540580248058995,9.0,-2.4833273728631715,8.846667289733887,-0.14986174799266927
5682,2006-04-07,9.34333324432373,9.501667022705078,9.05666732788086,9.06666660308838,3584400.0,0.03336400912363069,-2.0000128585940415,-5.724156981906187,80.81086138557217,76.57044256479257,-0.48310273811589255,-0.7196918596833335,-1.4990998013629735,-2.521072398246794,60.1768413865446,0.46000003814697443,0.40737342132292476,0.6374998569488532,0.03776950550095037,1.2372302083967561,0.3376346812249018,0.9373650326728047,-0.6288094918360105,78.5067272875561,4.56892169811573,0.29986517572395166,4,-0.2841663360595703,-0.6674997806549072,-1.7716667652130127,-2.440000295639038,-2.070000171661377,4,-0.19372105995644673,6.379333478029242,9.041666984558104,1.5172301530144134,9.088333129882812,1.0540580248058995,9.0,-0.19372105995644673
5683,2006-04-10,9.228333473205566,9.341667175292967,9.173333168029783,9.341667175292967,1287600.0,-0.012308216790622217,1.9705904627269757,-0.40963992471716854,75.22013701252801,76.5680599145687,-0.3354461562538127,-0.5437018673713769,-1.3442927701210738,-2.375333046422889,61.047771060993085,0.1700000762939471,0.39720281724807194,0.46608343124389684,-0.10530071992456946,1.0374675824123631,0.1803913556596637,0.75177550682813,-0.4508382591004576,61.860462021610594,-11.374631988854908,0.285692075584233,4,-0.16916656494140625,-0.5491664409637451,-1.5437500476837167,-2.2325003147125253,-2.1083335876464844,0,-0.1874661877936784,-2.0000128585940415,9.34333324432373,6.379333478029242,9.041666984558104,1.5172301530144134,9.088333129882812,-0.1874661877936784
5684,2006-04-11,9.30833339691162,9.381667137145996,9.171667098999023,9.216667175292967,1878000.0,0.008668945908633763,-1.3119307473844362,-0.8088169708597472,75.18892141474498,76.47533506737604,-0.35127091285498757,-0.5677512541207186,-1.3856902319221565,-2.4236298419611746,62.29351825927062,0.21000003814697266,0.3759401884658118,0.49208335876464737,-0.07091601776708245,1.0550827352963772,0.21058367049878157,0.7735830470305132,-0.4729044381185137,67.23159732324672,-3.6986556426276707,0.28149968826586524,4,-0.2158331871032697,-0.629166364669798,-1.6033332347869864,-2.312500238418578,-2.266666412353514,1,-0.20393914447986494,1.9705904627269757,9.228333473205566,-2.0000128585940415,9.34333324432373,6.379333478029242,9.041666984558104,-0.20393914447986494
5685,2006-04-12,9.376667022705078,9.393333435058594,9.255000114440918,9.324999809265137,1653600.0,0.007341123580310471,2.2549002008325014,0.5636450649715457,73.52153535440544,76.3488251498506,-0.3614657869922997,-0.5971297421299333,-1.4132404375068974,-2.4578645831610686,62.8916622918394,0.13833332061767578,0.36599865139225507,0.5162502765655521,-0.07782169284128493,1.1103222459723892,0.2192142918621336,0.8132862612689706,-0.4879390187990147,78.81356480134484,10.527792147587107,0.2970359847034187,4,-0.258333683013916,-0.6974999904632568,-1.6716668605804452,-2.380833864212037,-2.078333854675293,2,-0.23835763049945957,-1.3119307473844362,9.30833339691162,1.9705904627269757,9.228333473205566,-2.0000128585940415,9.34333324432373,-0.23835763049945957
5686,2006-04-13,9.256667137145996,9.475000381469727,9.21833324432373,9.399999618530273,2080200.0,-0.012797712158116425,-1.333334778292665,-2.774147701053953,66.12093412077556,75.30143160813006,-0.1848752116474408,-0.42750924933109147,-1.2467780009426583,-2.3069915119067996,63.56184421849257,0.2566671371459961,0.3677462638272182,0.35083370208740305,-0.2166925295467177,0.9183599337215238,0.06707058627034357,0.6345968179044625,-0.31890401173601113,44.943808184888645,-20.163435736083166,0.2837631158170604,4,-0.12333345413208008,-0.5350000858306885,-1.5516669750213632,-2.260833978652955,-2.256667137145996,3,-0.2119193692274074,2.2549002008325014,9.376667022705078,-1.3119307473844362,9.30833339691162,1.9705904627269757,9.228333473205566,-0.2119193692274074
5687,2006-04-17,9.44333267211914,9.67666721343994,9.18000030517578,9.216667175292967,3540600.0,0.0201655230989215,-2.3111211423775404,-1.5813965867128106,71.9773988651587,75.07698075572173,-0.3024980793762371,-0.5628287166799382,-1.3857345207534753,-2.4635671430167525,64.36281212446649,0.49666690826416016,0.3665511873426439,0.48658261299133265,-0.08202850764480196,1.0551937336274673,0.20227705267326535,0.7708881733094,-0.46045723492554735,53.79515080325816,-9.318648196124634,0.2843055603180674,4,-0.21249914169311523,-0.6341655254364014,-1.7383325099945077,-2.4474995136260995,-2.604999542236328,0,-0.23438045972693333,-1.333334778292665,9.256667137145996,2.2549002008325014,9.376667022705078,-1.3119307473844362,9.30833339691162,-0.23438045972693333
5688,2006-04-18,8.920000076293945,9.595000267028807,8.859999656677246,9.524999618530273,5635800.0,-0.05541821028611038,-1.0275868237794898,-2.6691294030528745,56.87502267108553,73.44867328258127,0.2596339964919778,-0.013682135753560587,-0.817480022353152,-1.9137605162483071,64.13493674797097,0.7350006103515607,0.35898287035399257,-0.05358333587646413,-0.5949279421764029,0.4877612704234746,-0.3242556390264344,0.21708896727350613,0.7566671371459943,7.346982149571797,-55.63554392935427,0.27067230314996976,4,0.34833335876464844,-0.060832977294921875,-1.1604167222976702,-1.9241669178009042,-1.9850001335144043,1,-0.18460392259500336,-2.3111211423775404,9.44333267211914,-1.333334778292665,9.256667137145996,2.2549002008325014,9.376667022705078,-0.18460392259500336
5689,2006-04-19,8.558333396911621,8.666666984558105,8.069999694824219,8.666666984558105,5978400.0,-0.04054559151221315,10.01537025951618,0.17906391671973618,45.18401983048024,69.24292708895595,0.6169395248716079,0.3666516729363174,-0.4297495011813304,-1.5267888227170205,62.5539345211333,0.8500003814697266,0.3391576270706267,-0.41516666412353587,-0.9567798418090163,0.12644651356194458,-0.6859732529662761,-0.14436007528079564,1.1183338165283185,30.394197706078163,-32.24583327050374,0.27080658884274056,4,0.315000057220459,0.30083370208740234,-0.7520831823348999,-1.5166666507720938,-1.3633332252502433,2,-0.1680623369815879,-1.0275868237794898,8.920000076293945,-2.3111211423775404,9.44333267211914,-1.333334778292665,9.256667137145996,-0.1680623369815879
5690,2006-04-20,8.403332710266112,8.558333396911621,8.305000305175781,8.558333396911621,2566800.0,-0.018111083017803842,2.2687996062265428,1.4307722102891112,41.90474314066436,65.20039708837945,0.7426522862950087,0.5300577579925285,-0.24403844209882486,-1.3463025637712036,60.88749296941693,0.25333309173583984,0.3168183401660727,-0.5582506179809581,-1.1396329385443558,0.023131702582439573,-0.8489417782626578,-0.2675594576992584,1.2090678024291996,20.74685717982817,-40.92376161874303,0.29069116028169883,4,0.4700007438659686,0.4700007438659686,-0.5508325099945042,-1.3616659641265842,-1.1633329391479474,3,-0.16203877350286244,10.01537025951618,8.558333396911621,-1.0275868237794898,8.920000076293945,-2.3111211423775404,9.44333267211914,-0.16203877350286244
5691,2006-04-21,8.176667213439941,8.413332939147951,8.141667366027832,8.404999732971191,2233200.0,-0.026973286033201926,1.2176878162709048,1.4731065034147373,37.398909724948105,60.37684690386566,0.9316912957279033,0.7464250261642,0.01439934675320309,-1.0954236963870674,58.797327825563606,0.27166557312011896,0.2826670697806293,-0.754082822799683,-1.4306526506960218,-0.07751299490334418,-1.0923677367478533,-0.4157979088515127,1.374037266540526,6.639053654836172,-52.481406013477965,0.3382849139481696,4,0.6966662406921387,0.6966662406921387,-0.1762505769729632,-0.9933340549469003,-1.071667194366455,4,-0.10741956624655624,2.2687996062265428,8.403332710266112,10.01537025951618,8.558333396911621,-1.0275868237794898,8.920000076293945,-0.10741956624655624
5692,2006-04-24,8.194999694824219,8.220000267028809,8.001667022705076,8.109999656677246,2820000.0,0.0022420481237324097,2.234538249069319,-0.37226426757551456,36.67343666321733,56.093880198386685,0.8195186724182175,0.7147250483246275,0.026181953010201653,-1.0875936724587643,56.61608599814587,0.21833324432373225,0.22421647319388782,-0.7040003299713131,-1.4558840965031266,0.047883436560500314,-1.0799422132372207,-0.3280584467054055,1.2964765937499987,12.133850392433123,-46.59927380356796,0.37594188326590716,4,0.6441674232482892,0.6441674232482892,-0.19208276271820068,-1.0108330249786377,-0.8699998855590811,0,-0.14582059052167562,1.2176878162709048,8.176667213439941,2.2687996062265428,8.403332710266112,10.01537025951618,8.558333396911621,-0.14582059052167562
5693,2006-04-25,8.001667022705076,8.176667213439941,7.941667079925537,8.161666870117188,2142000.0,-0.023591541100513647,1.47367866285198,-1.8823503012487728,29.912776038432582,51.063197378796424,0.9169802858401468,0.8912717716731873,0.24692946638164592,-0.8696756310733527,55.058692153963484,0.25333261489868164,0.16755695963850847,-0.8576663494110122,-1.7096899904140432,-0.00564270840798109,-1.2836781699125268,-0.4316545289094975,1.4004207099169932,8.275855265104807,-46.13575924362598,0.42601182050151537,4,0.8075001239776629,0.8075001239776629,0.028749942779542792,-0.7925002574920637,-0.4816670417785627,1,-0.14538644129045275,2.234538249069319,8.194999694824219,1.2176878162709048,8.176667213439941,2.2687996062265428,8.403332710266112,-0.14538644129045275
5694,2006-04-26,7.980000019073486,8.119999885559082,7.9583330154418945,7.9583330154418945,1491600.0,-0.0027078112061035275,-13.92286361935782,-0.13541890184297586,27.084730409694956,45.9035523849397,0.8162447514792994,0.9055482621280593,0.29874261136251334,-0.8260673069199589,53.26936975884655,0.1616668701171875,0.07206472153519172,-0.8451667070388797,-1.7809691080211465,0.09063569394338788,-1.313067907530014,-0.3772655065477455,1.3052540613328603,6.216155819130666,-41.59834494514925,0.4679012004911337,4,0.8291671276092529,0.8291671276092529,0.08166658878326416,-0.630000114440918,-0.6633329391479492,2,-0.13095239020002836,1.47367866285198,8.001667022705076,2.234538249069319,8.194999694824219,1.2176878162709048,8.176667213439941,-0.13095239020002836
5695,2006-04-27,7.755000114440918,7.940000057220459,7.691667079925537,7.858333110809326,2040600.0,-0.02819547670360678,-1.1594259686571589,-4.769141046237813,25.224603514473017,41.35951565090608,0.8795099941199496,1.1079376478551932,0.5395915779877214,-0.5821543510064959,51.68152680959336,0.2883329391479492,-0.0235179545241877,-1.0197499513626092,-2.071094508931594,0.031594606206375,-1.5454222301471017,-0.49407767257811663,1.4227670059269641,8.775949936667564,-33.60646536679226,0.5256722787844922,4,0.9291670322418213,0.9291670322418213,0.3658335208892822,-0.3750000000000009,-0.701667308807373,3,-0.07221146802264256,-13.92286361935782,7.980000019073486,1.47367866285198,8.001667022705076,2.234538249069319,8.194999694824219,-0.07221146802264256
5696,2006-04-28,7.903333187103271,7.954999923706055,7.59499979019165,7.596666812896728,2100000.0,0.01912741076381619,-1.3225783626972467,-2.9677487829076394,20.532010625224288,35.64336140202449,0.5800127943092734,0.9393781363172424,0.4127578547618649,-0.7080449023726558,50.01656118256985,0.3600001335144043,-0.1310754047211553,-0.8280002117156995,-1.9492732924776872,0.29327286904628735,-1.3886367520966933,-0.2673636713347056,1.1258239292203767,49.33330586753383,11.044478351206024,0.5606365403809935,4,0.6916668415069589,0.7325003147125253,0.22666692733764737,-0.43249964714050293,-0.9050002098083478,4,-0.08393084288380248,-1.1594259686571589,7.755000114440918,-13.92286361935782,7.980000019073486,1.47367866285198,8.001667022705076,-0.08393084288380248
5697,2006-05-01,7.585000038146973,7.9099998474121085,7.559999942779541,7.9099998474121085,1839000.0,-0.04027834097590077,1.1538468310117527,-1.0597829974219641,18.954611640777472,31.42998239865692,0.6783563521421101,1.224816369811716,0.7467018223329465,-0.3693182807832551,48.203140575959814,0.34999990463256747,-0.2578268025509711,-1.085583353042603,-2.3173990479661644,0.14623234188095768,-1.7014912005043836,-0.46967550558082216,1.2720581990408348,4.054065548291313,-29.962075048330526,0.6159078474617804,5,0.5283334255218506,1.0333335399627686,0.6887497901916504,-0.02333378791809082,-0.5433330535888672,0,-0.06328279718647845,-1.3225783626972467,7.903333187103271,-1.1594259686571589,7.755000114440918,-13.92286361935782,7.980000019073486,-0.06328279718647845
5698,2006-05-02,7.533332824707031,7.5833330154418945,7.343332767486572,7.573332786560059,3317400.0,-0.0068117617903880046,6.999952316617659,0.12307687793255058,16.10433805205433,28.19890664549849,0.5728842167338275,1.2364399265127108,0.8090805507734551,-0.29644619043556375,46.08815143784584,0.2416672706604004,-0.37990795329796256,-1.0715838432312008,-2.4001048250215717,0.2569371385591701,-1.7358443341263872,-0.40732335233601535,1.1421372512636196,24.463512462326307,-5.130047979475378,0.6642604908951857,5,0.41750025749206543,0.9766671657562256,0.7970843315124512,0.13083434104919434,-0.41499996185302734,1,-0.027654826925822884,1.1538468310117527,7.585000038146973,-1.3225783626972467,7.903333187103271,-1.1594259686571589,7.755000114440918,-0.027654826925822884
5699,2006-05-03,7.673333168029785,7.71999979019165,7.554999828338622,7.554999828338622,1558800.0,0.01858411762501655,-1.788731599795269,-2.9583363135684366,18.339480817650852,25.580544165163655,0.3287122807348428,1.0455593389803628,0.6814781936128327,-0.41269540219315815,43.65841911860644,0.18666696548461914,-0.540642723301529,-0.8652501583099372,-2.2423067240095556,0.511806407389682,-1.5537784411597464,-0.17672187546012808,0.7889949385834125,53.95097598223828,29.32004573870102,0.6885282828498096,5,0.20499968528747647,0.8366668224334717,0.7091670036315918,-0.00916600227355957,-0.4250001907348624,2,-0.019982605178948787,6.999952316617659,7.533332824707031,1.1538468310117527,7.585000038146973,-1.3225783626972467,7.903333187103271,-0.019982605178948787
5700,2006-05-04,7.658332824707031,7.763332843780518,7.635000228881836,7.673333168029785,1125600.0,-0.001954866678440581,-3.162215245665857,-0.12676345788856422,19.084408938944833,23.545599633385514,0.2535884503803878,0.9991622189191869,0.7057340483795613,-0.3749875681136494,40.892140980051025,0.12833261489868164,-0.6518454715072419,-0.808750486373901,-2.2138332735873565,0.5963323008395536,-1.5112918799806287,-0.10620909276717327,0.6249560276459061,51.498605739659595,28.221100966246166,0.7025413936067274,5,0.12333369255065918,0.8516671657562256,0.7775008678436279,0.005834341049194336,-0.4916658401489258,3,-0.04461359314121538,-1.788731599795269,7.673333168029785,6.999952316617659,7.533332824707031,1.1538468310117527,7.585000038146973,-0.04461359314121538
5701,2006-05-05,7.686666965484619,7.751667022705077,7.646667003631593,7.691667079925537,2024400.0,0.0036997792373527627,-1.4705875753121977,0.3333333333333333,13.804951654392994,21.004656854627253,0.16588255923660356,0.9108075535563813,0.6869068629623598,-0.3800858680147199,38.75254198581261,0.10500001907348455,-0.7158543400770725,-0.7126663446426384,-2.131696837022977,0.7063641477377001,-1.4221815908328086,-0.003151098452469192,0.4462289132896995,60.58834369611928,39.4703795730757,0.7095152461901695,5,0.0733330249786377,0.8233330249786377,0.7712502479553223,-0.01833319664001465,-0.48166704177856445,4,-0.08239385974375235,-3.162215245665857,7.658332824707031,-1.788731599795269,7.673333168029785,6.999952316617659,7.533332824707031,-0.08239385974375235
5702,2006-05-08,7.533332824707031,7.730000019073486,7.53000020980835,7.6616668701171875,1224600.0,-0.019948066107989715,-1.9629760449854123,25.66622162883845,16.28848932472458,19.49084721977081,0.2408129473654368,0.971392110818833,0.8492905381320739,-0.2066997534366184,35.89474873907913,0.19999980926513672,-0.7686267099659707,-0.7755004644393928,-2.1717240701162464,0.6207231412374608,-1.4736122672778187,-0.07738866160096602,0.4732329562612474,45.23810064441125,21.453779562103804,0.6981118028384268,5,0.1983335018157959,0.9766671657562256,0.9475009441375732,0.14166736602783203,-0.2949995994567871,0,-0.07101768365489869,-1.4705875753121977,7.686666965484619,-3.162215245665857,7.658332824707031,-1.788731599795269,7.673333168029785,-0.07101768365489869
5703,2006-05-09,7.498332977294923,7.574999809265138,7.433332920074463,7.533332824707031,1944000.0,-0.004645997757767972,1.3943601811704953,0.27272457047737253,19.364158503933467,18.633005896908422,0.2200466748121146,0.9171626981495988,0.8920989147037117,-0.15151482548848083,32.97326931852182,0.14166688919067472,-0.794777963360529,-0.7240002870559676,-2.0944882352906182,0.646487661178683,-1.409244261173293,-0.038756312938642346,0.4021155215162828,19.696991590324807,-3.1169198205576407,0.6852439741173251,5,0.1508333683013907,1.011667013168334,0.9945833683013907,0.2091667652130118,-0.09833288192749023,1,-0.06090233577511284,-1.9629760449854123,7.533332824707031,-1.4705875753121977,7.686666965484619,-3.162215245665857,7.658332824707031,-0.06090233577511284
5704,2006-05-10,7.4099998474121085,7.508333206176758,7.309999942779541,7.5,1335000.0,-0.011780369070070407,2.7187522351763107,2.571444141689464,20.140287627477505,18.068081909464482,0.2447616521611149,0.9022439772713726,0.9907601123454013,-0.04290616474556064,29.945241195496187,0.1983332633972168,-0.8273151205834388,-0.7174167394638067,-2.033066073348123,0.5982325944205096,-1.3752414064059648,-0.059592072521648554,0.4013101343871561,22.05882352941157,-0.9745634461296753,0.6578246669421581,5,0.22250008583068936,1.0833337306976327,1.1920833587646493,0.45583295822143644,-0.13499975204467596,2,-0.039361267282612356,1.3943601811704953,7.498332977294923,-1.9629760449854123,7.533332824707031,-1.4705875753121977,7.686666965484619,-0.039361267282612356
5705,2006-05-11,7.141666889190674,7.4116668701171875,7.141666889190674,7.4000000953674325,1095600.0,-0.0362122758093103,-1.090323461876389,2.8703640910439354,19.648091463218492,17.969868669241613,0.4659428084305821,1.0482979079422492,1.2621102063341958,0.24653000118599788,26.875873349424385,0.26999998092651367,-0.8347749628029097,-0.8739996910095211,-2.1207425709752847,0.3727431889562416,-1.497371130992402,-0.2506282510266393,0.5794072855850407,0.0,-24.070009006001776,0.6233714399828815,5,0.3841664791107178,1.2675001621246338,1.4937493801116943,0.7933330535888672,0.125,3,0.01493574115948948,2.7187522351763107,7.4099998474121085,1.3943601811704953,7.498332977294923,-1.9629760449854123,7.533332824707031,0.01493574115948948
5706,2006-05-12,7.295000076293945,7.34833288192749,6.983333110809326,6.983333110809326,2481600.0,0.02147022389623765,-1.342242274862954,-1.206453363457147,25.543503330861014,18.70196774591756,0.2427729831079155,0.7804820024198946,1.1129396076790776,0.11580507096912918,23.637873184352678,0.36499977111816406,-0.8335285403505193,-0.6225831508636475,-1.7623077746835083,0.5171414729562134,-1.192445462773577,-0.05272083895371704,0.3101926413647611,41.74109794274635,15.493640781194092,0.5698623119099302,5,0.07833290100097656,1.0350000858306885,1.3475000858306885,0.6441669464111328,0.0,4,-0.01759192465986048,-1.090323461876389,7.141666889190674,2.7187522351763107,7.4099998474121085,1.3943601811704953,7.498332977294923,-0.01759192465986048
5707,2006-05-15,7.230000019073486,7.343332767486572,7.1500000953674325,7.2083330154418945,2767800.0,-0.008910220224902399,-1.7951810551352327,0.06951973109469976,27.45863151874471,19.963555908883162,0.2817495825893319,0.7074332261890435,1.1729434517474768,0.20188111055345637,19.953931539008796,0.19333267211913974,-0.8080172443357645,-0.5769165754318237,-1.5025782464608337,0.34874509559718625,-1.0397474109463296,-0.11408573991731874,0.2508207772153437,41.69017943851414,12.625419707187827,0.46283083551450505,5,0.14333295822143555,1.1000001430511475,1.446250081062317,0.7091670036315918,0.08666706085205078,0,-0.0034578278425282383,-1.342242274862954,7.295000076293945,-1.090323461876389,7.141666889190674,2.7187522351763107,7.4099998474121085,-0.0034578278425282383
5708,2006-05-16,7.2733330726623535,7.329999923706055,7.1716670989990225,7.216667175292969,1846200.0,0.005993506704640383,-1.159093051911515,2.615308435484936,29.615390752189896,21.21643479049861,0.2208855104077303,0.5632909661076804,1.129581738407012,0.17971742381536338,18.329666038558226,0.15833282470703214,-0.7847087187740742,-0.4512501716613766,-1.2433448217827987,0.3408444784600446,-0.8472974967220868,-0.055202846600665545,0.1079901865305759,55.23807793788402,22.321321663844607,0.3960473250607107,5,0.09999990463256836,1.0566670894622803,1.5941671133041382,0.8558340072631836,0.06500005722045898,1,-0.004812078185125412,-1.7951810551352327,7.230000019073486,-1.342242274862954,7.295000076293945,-1.090323461876389,7.141666889190674,-0.004812078185125412
5709,2006-05-17,7.119999885559082,7.3400001525878915,7.066667079925537,7.241666793823242,1545600.0,-0.02108155718587834,-1.3941668337343034,-2.1470922355831936,30.892684452632437,22.528465403130564,0.32125775231235654,0.6359482056374697,1.2791159304304927,0.3545012963696834,20.220398171653507,0.2733330726623544,-0.7294422795040472,-0.5326666831970215,-1.2649533320368267,0.1996199656427846,-0.898810007616925,-0.16652335877711888,-0.13666677474975586,31.906608288497694,-3.895926342412153,0.3661433244199029,5,0.24750018119812012,1.2100002765655518,1.7491670846939087,1.009167194366455,0.3383331298828125,2,0.03932587279618538,-1.159093051911515,7.2733330726623535,-1.7951810551352327,7.230000019073486,-1.342242274862954,7.295000076293945,0.03932587279618538
5710,2006-05-18,7.0416669845581055,7.360000133514403,7.006667137145996,7.153333187103272,2898600.0,-0.01100181211517337,-2.8899210196833867,0.9178025819701117,22.93196851139122,23.542578387241477,0.33851612929499364,0.6398431115215963,1.3556164025692627,0.45497857044311196,22.25943829481815,0.3533329963684073,-0.6631277626005447,-0.5429162979125977,-1.2333428487193867,0.1475102528941905,-0.8881295733159922,-0.19770302250920313,-0.05120053291320836,15.48685449813151,-17.835611210475772,0.34521327540339414,5,0.3149995803833008,1.2883331775665283,1.84416663646698,1.0875000953674316,0.4099998474121094,3,0.033136061577607956,-1.3941668337343034,7.119999885559082,-1.159093051911515,7.2733330726623535,-1.7951810551352327,7.230000019073486,0.033136061577607956
5711,2006-05-19,7.298333168029785,7.37833309173584,6.940000057220459,7.021667003631593,4298400.0,0.03644963387711053,1.0076352299468745,-2.477617740124064,40.63180583448958,26.24739133277092,0.023436452481899295,0.3309694146149944,1.0982894282442146,0.2227329231975137,24.630283556018618,0.43833303451538086,-0.6048241622451149,-0.24233341217041016,-0.8842178281829973,0.3995510038421761,-0.5632756201767037,0.07860879583588343,0.06166696548461825,81.74905439319619,42.876816847768474,0.3209422080062932,5,-0.040833234786987305,1.010000467300415,1.6004170179367065,0.830833911895752,0.14166688919067383,4,-0.004338837116648064,-2.8899210196833867,7.0416669845581055,-1.3941668337343034,7.119999885559082,-1.159093051911515,7.2733330726623535,-0.004338837116648064
5712,2006-05-22,7.0,7.2083330154418945,6.873332977294923,7.2083330154418945,3388200.0,-0.04087689081345702,2.216005273445538,-0.7530122662272887,34.990633236176635,27.983666303020165,0.26614880039997413,0.5641080173550534,1.3897412993438714,0.5445053845396348,26.74850548946527,0.4250001907348624,-0.5594390006908005,-0.480916595458984,-1.0878660738454116,0.12603288292744264,-0.7843913346521978,-0.17744185626577025,0.37833309173583984,25.082573069376352,-14.967344471834927,0.30347473919321344,5,0.19083309173583984,1.2750000953674316,1.9275003671646118,1.129167079925537,0.4116668701171875,0,0.04214286804199219,1.0076352299468745,7.298333168029785,-2.8899210196833867,7.0416669845581055,-1.3941668337343034,7.119999885559082,0.04214286804199219
5713,2006-05-23,6.8383331298828125,7.1666669845581055,6.809999942779541,7.0416669845581055,2396400.0,-0.0230952671595982,-1.7435902138429373,0.9760039917053096,26.784056119540395,28.721862802138265,0.36246641442085004,0.6684225408819788,1.5427213158363138,0.7261950144540519,28.84839073813843,0.35666704177856445,-0.5116928007104953,-0.584416770935059,-1.204078248073527,0.03524470620340914,-0.894247509504293,-0.2745860323658249,0.5399999618530273,4.985313131092785,-31.930368662930487,0.309830738569234,5,0.27250027656555176,1.3641669750213623,2.18166720867157,1.3783340454101562,0.9283337593078613,1,0.06994891020334393,2.216005273445538,7.0,1.0076352299468745,7.298333168029785,-2.8899210196833867,7.0416669845581055,0.06994891020334393
5714,2006-05-24,6.934999942779541,7.011666774749756,6.766666889190674,6.855000019073486,3034800.0,0.014136019854649184,1.0999967302630504,-0.3934412389604664,30.76241964468015,29.956788155634005,0.21382061493558524,0.5159034723679454,1.4341746299369476,0.6519929000882279,31.09377092667995,0.24499988555908203,-0.47453117706538883,-0.43549995422363263,-1.0331581409883128,0.16215823254104755,-0.7343290476059732,-0.1366708608412921,0.4092331600189212,27.52041111449791,-7.2387201861508785,0.29882909338234026,5,0.13750004768371582,0.7816669940948486,2.1287503242492676,1.390833616256712,0.7916669845581055,2,0.05815907576512758,-1.7435902138429373,6.8383331298828125,2.216005273445538,7.0,1.0076352299468745,7.298333168029785,0.05815907576512758
5715,2006-05-25,7.195000171661378,7.258333206176758,6.925000190734862,6.941667079925537,2984400.0,0.03749102105653779,-1.325577527013352,3.1666666666666776,38.35831855777285,31.380656514179762,-0.04226311054570786,0.22324419663769834,1.1565277867669925,0.4174480775209073,32.17354388460908,0.3333330154418954,-0.4498516258017293,-0.14749972820281876,-0.7213064907562456,0.4263070343506081,-0.43440310947953176,0.13940365307389424,0.10302763404846171,70.02729277641843,36.943526204900586,0.2869033812767134,5,-0.122500181198121,0.4674999713897696,1.671250104904174,1.1308333873748753,0.5850000381469718,3,0.03659942147294082,1.0999967302630504,6.934999942779541,-1.7435902138429373,6.8383331298828125,2.216005273445538,7.0,0.03659942147294082
5716,2006-05-26,7.239999771118164,7.355000019073486,7.193333148956299,7.193333148956299,1008600.0,0.006254287475075282,-5.928586755494702,0.18421052631578883,42.678867681117,33.07179386555446,-0.10715327771685246,0.132810555841834,1.0987151199123009,0.3937668930468732,32.87861304373094,0.1616668701171875,-0.422351598344636,-0.0693334579467777,-0.5798397479954804,0.44117283210192504,-0.32458660297112907,0.18591968707757367,-0.47333288192749023,80.45320888554608,46.88659090890988,0.2552531450243513,5,-0.16749978065490723,0.35000014305114835,1.633333683013916,1.1108338832855225,0.3466672897338867,4,0.029235782809888144,-1.325577527013352,7.195000171661378,1.0999967302630504,6.934999942779541,-1.7435902138429373,6.8383331298828125,0.029235782809888144
5717,2006-05-30,7.105000019073486,7.2750000953674325,7.085000038146973,7.190000057220459,1561800.0,-0.01864637518128376,-2.040000915527358,-1.8214311259157836,40.64976122221578,34.29783502889067,0.009220143706184736,0.24243592452607032,1.2165973386723508,0.5489842340782758,33.637993794563315,0.19000005722045987,-0.3746989647316932,-0.18033320903778094,-0.6813152053551237,0.3206487872795618,-0.4308242071964523,0.07015778912089043,-0.32656646728515604,57.50706745856784,21.26955280142544,0.2504909981586714,5,-0.03250002861022949,0.3883335590362549,1.7683334350585938,1.255833625793457,0.4633331298828125,1,0.04714989968299221,-5.928586755494702,7.239999771118164,-1.325577527013352,7.195000171661378,1.0999967302630504,6.934999942779541,0.04714989968299221
5718,2006-05-31,7.324999809265138,7.3499999046325675,7.1066670417785645,7.163332939147949,2702400.0,0.03096408016904406,1.2992038711596017,-1.901962324271572,48.09843123617228,36.20958467150621,-0.22649874875904086,0.006353852756487477,0.9765791844138692,0.35161799190128384,33.75893534247968,0.24499988555908114,-0.3402839403360023,0.05008323192596542,-0.4376761065952559,0.5378425704471868,-0.1937964373346457,0.29396290118657653,-0.535034928131104,94.90081243354011,54.520556397065334,0.24387966926061078,5,-0.25249981880188077,0.14666724205017,1.5141673088073704,1.0358338356018058,0.17666721343993963,2,0.011831680970479708,-2.040000915527358,7.105000019073486,-5.928586755494702,7.239999771118164,-1.325577527013352,7.195000171661378,0.011831680970479708
5719,2006-06-01,7.519999980926514,7.573332786560059,7.376667022705077,7.4000000953674325,3235200.0,0.026621184537742426,-1.3599981689383132,0.7422663992449173,58.75096507211019,40.189473178252754,-0.40095683278879957,-0.21156994967549814,0.7641660267987387,0.17726196314877818,34.08821317843134,0.248332977294921,-0.3029874179788852,0.25275006294250524,-0.21296344966226233,0.7184635755472728,0.01989330664012101,0.48560681924488946,-0.7187343970336908,91.77385095597992,44.37374693387616,0.23285675630238387,6,-0.35000014305114746,-0.07666659355163574,1.2891671657562256,0.8958337306976318,0.07166719436645508,3,0.032801450650239206,1.2992038711596017,7.324999809265138,-2.040000915527358,7.105000019073486,-5.928586755494702,7.239999771118164,0.032801450650239206
5720,2006-06-02,7.316667079925537,7.5,7.301667213439941,7.5,1662600.0,-0.02703894966977438,1.1636352759722948,-1.5277757909544019,50.489834735350826,41.28480972279289,-0.17267108632989636,-0.037045559145465035,0.9447314051473725,0.3968332801631824,34.70068129096395,0.21833276748657227,-0.27671659144345195,0.06650044918060338,-0.3624229403874848,0.49542383874869156,-0.14796124560344026,0.280962143964647,-0.4845188079260252,47.440406675858405,-0.6476183749146216,0.21446169478404403,6,-0.1466672420501709,0.04416632652282715,1.4925000667572021,1.1016664505004865,0.2583327293396005,4,0.05603642244937057,-1.3599981689383132,7.519999980926514,1.2992038711596017,7.324999809265138,-2.040000915527358,7.105000019073486,0.05603642244937057
5721,2006-06-05,7.053332805633545,7.316667079925537,7.033332824707031,7.2916669845581055,2200800.0,-0.035991014954676936,-1.0359288618129925,1.3000075427138684,46.33470343287298,42.545261966870264,0.058396086081476284,0.18594142486416487,1.1768793860469433,0.6725380439564095,35.62631362344393,0.28333425521850586,-0.2489647425190311,-0.1651671171188358,-0.5496114753244568,0.21927724108678515,-0.3573892962216467,0.027055061983975115,-0.1915371530516108,3.703700433215419,-43.326707687367715,0.19222217910281053,6,0.11666703224182129,0.30750060081481934,1.6308343410491943,1.3808343410491943,0.29166698455810547,0,0.10302468693869238,1.1636352759722948,7.316667079925537,-1.3599981689383132,7.519999980926514,1.2992038711596017,7.324999809265138,0.10302468693869238
5722,2006-06-06,6.998332977294923,7.123332977294923,6.913332939147949,7.083333015441895,1849800.0,-0.007797707814764299,1.5454555963355887,0.35664225135698036,44.322087913580944,44.493932166208104,0.1264300500092741,0.20954902387027108,1.1982287607049598,0.7413108414797618,36.3852634224228,0.21000003814697354,-0.2010214313527019,-0.19341695308685214,-0.559643929736704,0.17281002356299968,-0.37653044141177805,-0.010303464761926229,-0.10807583935386322,12.87879663612995,-31.74551620215542,0.18311348832492605,6,0.17166686058044345,0.34000039100646884,1.61708378791809,1.4541671276092503,0.14833402633666992,1,0.08406774662850314,-1.0359288618129925,7.053332805633545,1.1636352759722948,7.316667079925537,-1.3599981689383132,7.519999980926514,0.08406774662850314
5723,2006-06-07,7.0416669845581055,7.231667041778564,7.0,7.001667022705077,1856400.0,0.006192047078036111,-9.692158718281611,-0.4705875753121984,48.305704966835236,46.443186090892,0.12848358799983473,0.1372873708632385,1.1221823675720515,0.7144302331036885,36.749092860076864,0.2333340644836408,-0.20653164665716517,-0.12724964618682844,-0.46912834953068305,0.21462905715702618,-0.2981889978587562,0.04368970548509932,-0.12833404541015625,19.44455683033263,-25.681856447913283,0.17093935167192753,6,0.20166587829589844,0.22333288192749023,1.3241665363311768,1.5083332061767578,0.02500009536743164,2,0.07479282470374371,1.5454555963355887,6.998332977294923,-1.0359288618129925,7.053332805633545,1.1636352759722948,7.316667079925537,0.07479282470374371
5724,2006-06-08,7.118332862854004,7.12833309173584,6.793333053588867,7.0250000953674325,1875000.0,0.010887461515010743,4.911771016968407,2.3333214123929356,51.659434978800356,47.92108791545061,0.09002547907712355,0.03968482859920908,1.01726518385634,0.6546177126927315,37.00500109258952,0.33500003814697266,-0.17230073508451405,-0.036000418663024725,-0.3589373021074316,0.28693646478138213,-0.1974688603852286,0.12546802305917915,0.4549999237060547,45.99052084092449,-2.7659168923078425,0.16146844172220362,6,0.06500005722045898,0.1466670036315918,1.1120836734771729,1.391667127609253,-0.0733327865600586,3,0.05385167668281543,-9.692158718281611,7.0416669845581055,1.5454555963355887,6.998332977294923,-1.0359288618129925,7.053332805633545,0.05385167668281543
5725,2006-06-09,7.248332977294923,7.425000190734862,7.118332862854004,7.118332862854004,2823000.0,0.018262719227321478,-3.717954737189584,1.3928668134653046,48.85495749743056,48.60732011726324,-0.035329012196053,-0.0863411544553836,0.8567180915579131,0.5413867282558433,36.439752156487145,0.3066673278808585,-0.10043512616854589,0.08866639137268173,-0.2369021698813807,0.41423495262674415,-0.07411788925434948,0.25145067199971294,0.30939981460571175,72.03159654020325,26.314633583760568,0.162784280627031,6,-0.06500005722045987,0.01666688919067294,0.945833444595336,1.261667013168334,-0.1633329391479501,4,0.047367332471276447,4.911771016968407,7.118332862854004,-9.692158718281611,7.0416669845581055,1.5454555963355887,6.998332977294923,0.047367332471276447
5726,2006-06-12,7.1666669845581055,7.241666793823242,7.079999923706055,7.241666793823242,3110400.0,-0.011266865497574718,3.3111275002225247,-0.5769211018596594,54.237297176460665,50.11704633440155,0.0389352460183483,-0.015581380491323849,0.905989682712887,0.6362173441108556,35.53661375995794,0.16833305358886808,-0.03998825970406639,0.013417053222656072,-0.30591979292444194,0.3327538993697541,-0.1462513698508925,0.17308547629620463,0.3757778125762936,59.10295296602565,10.330738039622041,0.159668423073549,6,0.016665935516357422,0.09249997138977051,0.9791662693023682,1.3433330059051514,0.2716660499572754,0,0.056976670687623576,-3.717954737189584,7.248332977294923,4.911771016968407,7.118332862854004,-9.692158718281611,7.0416669845581055,0.056976670687623576
5727,2006-06-13,7.204999923706055,7.304999828338622,7.101666927337647,7.1666669845581055,2713200.0,0.00534878196943489,-1.4158404622967582,-0.511107155118701,59.94575952700487,51.43341614449406,0.018192130587340927,-0.05890329852852272,0.8341264532769586,0.6131087353985993,34.4965632971749,0.2033329010009748,-0.009721802283712222,0.052999997138977406,-0.26526580925337395,0.37126580353132876,-0.10613290605719783,0.21213290033515264,0.3224626385574334,65.17148762514144,10.411887058103545,0.1591329031961755,6,-0.021667003631591797,0.04333353042602539,0.9300000667572021,1.3050000667572021,0.16333293914794922,1,0.019430932403616596,3.3111275002225247,7.1666669845581055,-3.717954737189584,7.248332977294923,4.911771016968407,7.118332862854004,0.019430932403616596
5728,2006-06-14,7.238333225250244,7.298333168029785,7.183332920074463,7.195000171661378,2487600.0,0.004626412477051645,-2.449961376705862,1.1304391093419348,58.52060366554083,51.407820432653025,-0.03210371628520381,-0.10012669168974497,0.7654544251155109,0.5844106602607386,33.4003072150249,0.11500024795532227,0.006597123586153941,0.08808329105377233,-0.22774904066918733,0.403915622776732,-0.06983287480770795,0.2459994569152526,0.2744467468397511,70.44852351698732,11.73758857401014,0.15791616586147988,6,-0.09166669845581055,-0.06749987602233887,0.8824999332427979,1.2716667652130127,-0.3166661262512216,2,-0.012663995807609796,-1.4158404622967582,7.204999923706055,3.3111275002225247,7.1666669845581055,-3.717954737189584,7.248332977294923,-0.012663995807609796
5729,2006-06-15,7.4000000953674325,7.4533329010009775,7.283332824707031,7.321667194366455,1772400.0,0.022334820059572325,-1.1935261580867764,1.8076940006162818,56.095145954811116,52.03063279037084,-0.23756517467528937,-0.25269700334236767,0.5646556757314363,0.43328937206509455,31.789976514754102,0.2149996757507333,0.044723403787433114,0.23575015068054306,-0.09871025215399598,0.5702105535150821,0.06851994926327354,0.4029803520978126,0.09839093835253987,85.71441343864636,27.260304372246807,0.16723020141726963,6,-0.27666711807251065,-0.23000025749206632,0.6795830726623526,1.1099998950958243,-0.18000030517578214,3,-0.04504500150622559,-2.449961376705862,7.238333225250244,-1.4158404622967582,7.204999923706055,3.3111275002225247,7.1666669845581055,-0.04504500150622559
5730,2006-06-16,7.2750000953674325,7.5,7.25333309173584,7.391666889190674,2341200.0,-0.0168918916741978,-2.083320915761177,-1.4893715454478764,50.993387163176656,52.54826431596013,-0.133093392318278,-0.11522776785946753,0.6454167944915525,0.5656870069279512,29.89743203950898,0.24666690826416016,0.045360434438511454,0.09908349514007675,-0.2336467296389051,0.4318137199190586,-0.06728161724941462,0.2654486075295681,-0.48166704177856534,46.42860386646767,-8.860957853842883,0.16636511238949095,6,-0.12833356857299894,-0.10500025749206632,0.787916660308837,1.2183334827423087,-0.018332958221436435,4,-0.03161512248225895,-1.1935261580867764,7.4000000953674325,-2.449961376705862,7.238333225250244,-1.4158404622967582,7.204999923706055,-0.03161512248225895
5731,2006-06-19,7.266666889190674,7.323332786560059,7.15500020980835,7.308332920074463,1272600.0,-0.0011454578786967984,3.6977124835322766,0.35713701832687833,54.94394317381786,53.728470455986454,-0.10204776545271166,-0.11530005167785884,0.6100065964577617,0.5827750989088933,27.878036485241463,0.16833257675170898,0.00029394751858635715,0.09233360290527326,-0.23823825344468208,0.4229054592552286,-0.07295232526970441,0.25761953108025093,-0.4592004966735841,41.42261167274172,-13.025208230459711,0.16528592817497753,6,-0.12000036239624023,-0.09666705131530762,0.7008333206176758,1.1425001621246338,-0.17833375930786133,0,-0.025000024607421456,-2.083320915761177,7.2750000953674325,-1.1935261580867764,7.4000000953674325,-2.449961376705862,7.238333225250244,-0.025000024607421456
5732,2006-06-20,7.295000076293945,7.346666812896728,7.176667213439941,7.264999866485597,1199400.0,0.0038990623260051205,1.5499873042439793,-0.7200160219729702,48.96074780434556,53.801252993487594,-0.09372991989180868,-0.1269059362315783,0.5276322519381651,0.563157694742527,25.572394426591817,0.16999959945678622,-0.009294670700704444,0.10591678619384748,-0.21816457144529888,0.42999814383299384,-0.0561238926257257,0.26795746501342066,-0.4736830116271973,40.579696123242435,-8.38959369197385,0.1620406788195732,6,-0.14833354949951172,-0.1250002384185791,0.5566664934158325,1.0350000858306885,-0.24000024795532315,1,0.019648109214859932,3.6977124835322766,7.266666889190674,-2.083320915761177,7.2750000953674325,-1.1935261580867764,7.4000000953674325,0.019648109214859932
5733,2006-06-21,7.316667079925537,7.4116668701171875,7.293333053588867,7.308332920074463,1815600.0,0.0029701169849198905,-5.17384814409394,0.27780338552015443,41.994764551236,52.72740072375822,-0.08078083662880964,-0.11689312963501575,0.45476900531500775,0.550314511023851,22.913042010035962,0.11833381652832031,0.014133137353651293,0.1036670923233034,-0.17943535534109412,0.3867695399877009,-0.03788413150889536,0.24521831615550216,-0.4817763565521238,46.859990850249545,3.1686561461703278,0.1415512238321989,6,-0.026667118072509766,-0.1466672420501709,0.5349994897842407,1.0133330821990967,-0.13500022888183594,2,0.007061382233752411,1.5499873042439793,7.295000076293945,3.6977124835322766,7.266666889190674,-2.083320915761177,7.2750000953674325,0.007061382233752411
5734,2006-06-22,7.3383331298828125,7.403333187103271,7.258333206176758,7.308332920074463,658800.0,0.0029611911708706806,-1.2307751559811915,3.5996681542510585,50.995378108735586,52.96522523612545,-0.07594437517204433,-0.11256439908805849,0.3785238869056551,0.5362241933584144,20.065688698944236,0.14499998092651278,0.05094004063104851,0.10516648292541486,-0.1507071368008086,0.36104010265163833,-0.022770326937696872,0.2331032927885266,-0.49014022097686727,53.140009149750455,9.513001790384521,0.1279368098631119,6,-0.048333168029785156,-0.1683332920074463,0.5133334398269653,0.9916670322418213,-0.19500017166137606,3,-0.05677938347975264,-5.17384814409394,7.316667079925537,1.5499873042439793,7.295000076293945,3.6977124835322766,7.266666889190674,-0.05677938347975264
5735,2006-06-23,7.4583330154418945,7.533332824707031,7.308332920074463,7.358333110809326,921000.0,0.016352471799137014,-1.2499958276808343,3.333306842565366,71.42862188762261,54.87537242625456,-0.1821814195425553,-0.2232717805459279,0.20201110585375925,0.4248674689725336,18.40957864687477,0.22499990463256836,0.07830971748352766,0.21199972629547137,-0.06205932357300625,0.486058776163949,0.07497020136123211,0.3490292512297106,-0.5971039647140683,80.1762242239618,30.197988114167075,0.13702952493423884,6,-0.14083313941955566,-0.2883331775665283,0.39041709899902344,0.8716671466827393,-0.3299999237060547,4,-0.03195529413299114,-1.2307751559811915,7.3383331298828125,-5.17384814409394,7.316667079925537,1.5499873042439793,7.295000076293945,-0.03195529413299114
5736,2006-06-26,7.451666831970215,7.5833330154418945,7.37166690826416,7.491666793823242,1759800.0,-0.0008937900007787158,-1.1166630903845696,-0.4,75.27889719544649,56.57905438941474,-0.14621233493244112,-0.21073969887038935,0.15479030555794893,0.44331278392112594,17.244066003123713,0.21166610717773438,0.09269533833363575,0.19475018978118896,-0.09422124442744995,0.4837216239898279,0.05026447267686951,0.3392359068855084,-0.56355363028322,67.62300079733596,12.416904023800228,0.14448571710431932,6,-0.08250021934509277,-0.27666687965393066,0.3916665315628052,0.878333330154419,-0.36999988555908203,0,-0.026168600827348176,-1.2499958276808343,7.4583330154418945,-1.2307751559811915,7.3383331298828125,-5.17384814409394,7.316667079925537,-0.026168600827348176
5737,2006-06-27,7.440000057220459,7.543333053588867,7.388332843780518,7.441667079925537,1133400.0,-0.0015656597393353122,-1.9523441899329712,0.0416756073719095,73.02510265811324,58.19066538858946,-0.10918741970574519,-0.18202105558965176,0.10530578593840545,0.465879006853287,15.704838173444275,0.1550002098083496,0.10651609419165098,0.16633341312408412,-0.12439197790531065,0.4570588041534789,0.02097071760938718,0.31169610863878106,-0.5101736667081704,55.89752543377535,-3.6738628226203147,0.14536269551469724,6,-0.07083344459533691,-0.2650001049041748,0.34291672706604004,0.8683335781097412,-0.3083329200744629,1,-0.04726705976250045,-1.1166630903845696,7.451666831970215,-1.2499958276808343,7.4583330154418945,-1.2307751559811915,7.3383331298828125,-0.04726705976250045
5738,2006-06-28,7.4116668701171875,7.4749999046325675,7.3283329010009775,7.441667079925537,804600.0,-0.0038082240437316006,2.03451507722362,17.99628146453089,67.95926827701769,59.50890120216796,-0.059989725148685835,-0.1547986887762205,0.08776879227588896,0.5062018601397966,14.380561820615975,0.14666700363159002,0.11372667003098336,0.13366687297821045,-0.16280691614013243,0.43014066209655333,-0.01457002158096099,0.2819037675373819,-0.44263008210912247,47.179616593355966,-13.526804551902835,0.14823689455917155,6,-0.04250025749206543,-0.23666691780090332,0.32124972343444824,0.8633332252502441,-0.38499975204467773,2,-0.04812237895048921,-1.9523441899329712,7.440000057220459,-1.1166630903845696,7.451666831970215,-1.2499958276808343,7.4583330154418945,-0.04812237895048921
5739,2006-06-29,7.766666889190674,7.78000020980835,7.433332920074463,7.433332920074463,1831200.0,0.047897460219751276,-1.0799997711186007,-11.11105459747278,74.88007712417632,62.16297786450126,-0.39952238465693846,-0.5168718185348506,-0.29826263821181254,0.15766008483846594,14.470841031644913,0.3683333396911621,0.11601512481706067,0.4763335466384886,0.12249788085263269,0.8301692124243445,0.2994157137455602,0.653251379531417,-0.7607723275365794,97.17315130646469,36.33370816079237,0.176917832892928,6,-0.2991666793823242,-0.4933333396911621,-0.1100001335144043,0.4766666889190674,-0.8983340263366699,3,-0.07532189116558496,2.03451507722362,7.4116668701171875,-1.9523441899329712,7.440000057220459,-1.1166630903845696,7.451666831970215,-0.07532189116558496
5740,2006-06-30,7.7266669273376465,7.858333110809326,7.716667175292969,7.7866668701171875,2271000.0,-0.005150209533087868,-2.5416728755267597,-0.1799994850168514,78.00003719335149,64.72476608889389,-0.3226453893973815,-0.46860648105438774,-0.28540179139906385,0.20687856200370014,14.409532703677469,0.14166593551635742,0.12075650427045126,0.41583359241485596,0.011648379513413687,0.8200188053162982,0.21374098596413482,0.6179261988655771,-0.6588439138312117,75.15733370760532,13.515852636654543,0.20209260645072097,6,-0.2091667652130127,-0.4008338451385498,-0.33208346366882324,0.49500012397766113,-0.9449996948242188,4,-0.07549619707979405,-1.0799997711186007,7.766666889190674,2.03451507722362,7.4116668701171875,-1.9523441899329712,7.440000057220459,-0.07549619707979405
5741,2006-07-03,7.78000020980835,7.8400001525878915,7.626667022705077,7.7266669273376465,730200.0,0.006902495341426507,1.4615384615384568,-0.8888888888888888,78.32516758612553,67.98747939798055,-0.33023217368666646,-0.48982176718316595,-0.3585067768669701,0.16468439686143466,13.3932533879798,0.21333312988281428,0.12221256844982165,0.432833504676819,-0.0032726552985122837,0.8689396646521503,0.21478042468915337,0.6508865846644847,-0.6331261865716256,85.22021320910378,23.032795757017425,0.2180530799876657,7,-0.22166705131530762,-0.45416712760925293,-0.41250014305114746,0.441666841506958,-1.1233329772949219,0,-0.08376183811035687,-2.5416728755267597,7.7266669273376465,-1.0799997711186007,7.766666889190674,2.03451507722362,7.4116668701171875,-0.08376183811035687
5742,2006-07-05,7.586667060852051,7.748332977294923,7.519999980926514,7.738333225250244,1491600.0,-0.024850018475907176,1.660205717079278,-2.843743294471068,64.82273204848241,70.52392023100793,-0.10188996278118712,-0.26367069773227847,-0.1881905297634674,0.3668947661418782,11.836420950997484,0.26000022888183594,0.14044989964699983,0.2100836515426634,-0.20585267181520361,0.6260199749005304,0.0021154898637298913,0.4180518132215969,-0.3686471288580666,48.74227501617189,-11.887929925686436,0.20796816167893362,7,-0.02833390235900879,-0.2608339786529541,-0.2554171085357666,0.6349999904632568,-0.9183340072631836,2,-0.06656415925337866,1.4615384615384568,7.78000020980835,-2.5416728755267597,7.7266669273376465,-1.0799997711186007,7.766666889190674,-0.06656415925337866
5743,2006-07-06,7.568333148956299,7.675000190734862,7.553332805633545,7.574999809265138,1477800.0,-0.0024165963457598583,-5.636279698817851,0.043956147604127,58.15831315054812,71.31980190232044,-0.04928595587060425,-0.21487391695995584,-0.18732847660429286,0.39355716545565134,10.700049654145515,0.12166738510131747,0.1531515210852641,0.16541643142700213,-0.22727856413721081,0.5581114269912151,-0.030931066355104342,0.3617639292091086,-0.2862818990807803,31.764745481268726,-24.63114611465725,0.19634749778210656,7,0.014999866485595703,-0.24250006675720215,-0.2854163646697998,0.6533339023590088,-0.9616661071777344,3,-0.05769645749150465,1.660205717079278,7.586667060852051,1.4615384615384568,7.78000020980835,-2.5416728755267597,7.7266669273376465,-0.05769645749150465
5744,2006-07-07,7.501667022705077,7.653333187103271,7.4766669273376465,7.550000190734862,636600.0,-0.00880856126958618,-2.593211133740712,7.249982118588548,61.643865815870264,70.23260678323683,0.048037231042635575,-0.12439465170231667,-0.13857060802610466,0.4694462044108798,8.836898139236943,0.1766662597656241,0.17615827246937155,0.07958359718322683,-0.2914493439974537,0.45061653836390736,-0.10593287340711388,0.26510006777356754,-0.16198758673617775,6.550251620415254,-48.99528073346116,0.1855164705903403,7,0.09166598320007413,-0.17583394050598056,-0.229583501815795,0.7200000286102304,-0.9233341217040998,4,-0.06331924666809374,-5.636279698817851,7.568333148956299,1.660205717079278,7.586667060852051,1.4615384615384568,7.78000020980835,-0.06331924666809374
5745,2006-07-10,7.591667175292969,7.7133331298828125,7.510000228881836,7.510000228881836,919200.0,0.011997353696917124,-3.9795641917929796,-1.689666739014621,65.40287359101247,69.1352708271886,-0.023535476366269847,-0.19747908920724733,-0.23854890895698055,0.3831918307549964,8.205044868349882,0.21166610717773526,0.21307939108048846,0.15241703987121547,-0.21653207021174126,0.5213661499541722,-0.032057515170262896,0.3368915949126938,-0.20012237184002668,31.65145380693331,-24.619696701332366,0.18447455504147842,7,0.0016658306121826172,-0.26583409309387207,-0.2850005626678467,0.6299998760223389,-0.718334197998046,0,-0.09528003477194724,-2.593211133740712,7.501667022705077,-5.636279698817851,7.568333148956299,1.660205717079278,7.586667060852051,-0.09528003477194724
5746,2006-07-11,7.574999809265138,7.5883331298828125,7.460000038146973,7.566667079925537,1264800.0,-0.0021954816567927304,6.333451409419747,0.10203307097649218,63.41852115238017,68.06787288210715,0.013931531410355191,-0.15668527788850195,-0.2370410452179259,0.4053290669315954,7.34852340712586,0.1316671371459961,0.23678899150555477,0.11533303260803329,-0.23481760647071503,0.4654836716867816,-0.05974228693134087,0.29040835214740746,-0.13677617507655704,39.88436820919583,-17.612732012385713,0.17507531953937422,7,0.01833319664001376,-0.24916672706604093,-0.3095831871032724,0.64666724205017,-0.48333263397216886,1,-0.10473037580560318,-3.9795641917929796,7.591667175292969,-2.593211133740712,7.501667022705077,-5.636279698817851,7.568333148956299,-0.10473037580560318
5747,2006-07-12,7.34499979019165,7.5783329010009775,7.341667175292969,7.559999942779541,1038600.0,-0.030363039586109197,-1.1353422276527079,-25.801888412014417,51.13179988525425,66.19815417191123,0.2559550073647143,0.0888988450301813,-0.01492330590810731,0.6382130754137849,6.7105690994746965,0.2366657257080087,0.2233032687844032,-0.12166697978973406,-0.4556034049988167,0.21226944541934856,-0.28863519239427493,0.0453012328148068,0.5133333206176758,0.8966694036744329,-55.552266043239605,0.16696821260454117,7,0.25500035285949707,-0.01916670799255371,-0.07958316802978516,0.8766672611236572,-0.2583327293395996,2,-0.09371444211576518,6.333451409419747,7.574999809265138,-3.9795641917929796,7.591667175292969,-2.593211133740712,7.501667022705077,-0.09371444211576518
5748,2006-07-13,7.146667003631593,7.316667079925537,7.074999809265138,7.315000057220459,1660200.0,-0.027002422358800682,1.8155339266468793,0.7829438796330754,43.29056486362066,62.68820836518282,0.46124979241100306,0.29514431761842363,0.174725684596992,0.8360172008460731,6.400854606142495,0.2699999809265128,0.2018400794909203,-0.315416455268859,-0.6647113252394412,0.03387841470172326,-0.49006389025414965,-0.1407690202835683,0.7013327884674068,11.227236939019141,-43.754903557694696,0.17464743498529103,7,0.31999945640563876,0.179166078567504,0.10749959945678622,1.075000047683715,-0.20499992370605558,3,-0.0669310532867502,-1.1353422276527079,7.34499979019165,6.333451409419747,7.574999809265138,-3.9795641917929796,7.591667175292969,-0.0669310532867502
5749,2006-07-14,7.066667079925537,7.146667003631593,6.90166711807251,7.141666889190674,1293600.0,-0.011194018647490256,4.764700602497404,0.44554416180386613,35.894379101130184,58.009801910491554,0.4822235069534946,0.36774587339285336,0.24041984506001768,0.9149380631276447,6.895518070823116,0.24499988555908292,0.18160687901686945,-0.3787497282028198,-0.7698284060230662,0.012328949617426588,-0.574289067112943,-0.18321038929269662,0.7504127128601077,20.328553795793294,-30.16684744334619,0.19553933891012337,7,0.3041665554046631,0.25916600227355957,0.1874992847442627,1.1549999713897705,-0.18833398818969727,4,-0.06509434121407909,1.8155339266468793,7.146667003631593,-1.1353422276527079,7.34499979019165,6.333451409419747,7.574999809265138,-0.06509434121407909
5750,2006-07-17,7.045000076293945,7.21999979019165,7.016666889190674,7.164999961853027,819600.0,-0.0030660852402600858,-1.301887199861807,1.6000025431379779,35.510689078234364,53.25263763183698,0.4436856439407473,0.3913637890578521,0.24771793900992556,0.9337923445714456,7.472860699867392,0.20333290100097656,0.1685120627462693,-0.3889167308807373,-0.8132114970572628,0.0353780352957882,-0.6010641139690005,-0.1767693477924741,0.717154956008911,20.87375168658158,-26.320980571364426,0.21214738308826284,7,0.2799999713897705,0.33500003814697266,0.17916631698608398,1.1766669750213623,-0.3000001907348633,0,-0.06624090422131834,4.764700602497404,7.066667079925537,1.8155339266468793,7.146667003631593,-1.1353422276527079,7.34499979019165,-0.06624090422131834
5751,2006-07-18,7.085000038146973,7.116666793823242,6.885000228881836,7.063333034515381,882600.0,0.005677780187345327,4.45094497332533,-0.1805585357906365,37.60186356153016,50.22809668884229,0.32936896515834313,0.3552708975985617,0.19260418094121512,0.8910506531176283,7.881571619685233,0.23166656494140625,0.11299966492848412,-0.3398334264755247,-0.7863978475433804,0.10673099459233093,-0.563115637009453,-0.11655121594159645,0.6255257193020629,28.84615384615381,-16.535247521007022,0.22328221053392786,7,0.21416664123535156,0.2866666316986084,0.13916635513305664,1.136667013168335,-0.375,1,-0.02987537892906067,-1.301887199861807,7.045000076293945,4.764700602497404,7.066667079925537,1.8155339266468793,7.146667003631593,-0.02987537892906067
5752,2006-07-19,7.438333034515381,7.606667041778564,7.281667232513428,7.554999828338622,2701200.0,0.04987057084911739,1.9545273269524364,-5.384537511829005,50.75899898941287,49.40595067093838,-0.05276698577366634,0.013941408448443937,-0.16710529115989914,0.5375615544737409,7.743162356571956,0.5216670036315909,0.06199320856582613,0.006332921981811346,-0.43603921906883425,0.44870506303245694,-0.21485314854351145,0.22751899250713414,0.20615068064827913,76.6742762373262,30.218264394889253,0.221186070525323,7,-0.13916635513305664,-0.0666663646697998,-0.21708309650421143,0.7833340167999268,-0.7683329582214355,2,-0.04660531568213089,4.45094497332533,7.085000038146973,-1.301887199861807,7.045000076293945,4.764700602497404,7.066667079925537,-0.04660531568213089
5753,2006-07-20,7.368332862854004,7.543333053588867,7.355000019073486,7.480000019073486,2911800.0,-0.009410733740552124,-1.7228968821633546,0.9571460101034944,36.46656896636081,46.60847324321511,-0.01577975204156079,0.09276692060800329,-0.10329815013887966,0.6064913560840246,7.868477793767223,0.18833303451538086,-0.00010117725897895724,-0.06625053882598841,-0.5063846381780515,0.37388356052607463,-0.28631758850201994,0.1538165108500431,0.23833417892455966,66.97448536286427,25.821240985390133,0.2200670496760316,7,-0.06916618347167969,0.0033338069915771484,-0.15249967575073242,0.8533341884613037,-0.6533327102661124,3,-0.03822653064737558,1.9545273269524364,7.438333034515381,4.45094497332533,7.085000038146973,-1.301887199861807,7.045000076293945,-0.03822653064737558
5754,2006-07-21,6.9216670989990225,7.3499999046325675,6.864999771118164,7.3499999046325675,2403000.0,-0.06061965062772323,1.2645948530467663,3.8357993534970514,28.57142494482946,42.516090060305885,0.37991281230651364,0.5339947807133569,0.33470427747051357,1.051155094573537,8.349143593116276,0.5033330917358398,-0.04921746777354574,-0.4920830011367805,-0.9873870779430636,0.003221075669502582,-0.739735039539922,-0.24443096273363896,0.684999942779541,7.640532368429909,-28.00472963144572,0.24765203840314157,7,0.3141663074493417,0.43999934196472257,0.23708283901214688,1.299999952316285,-0.18000030517578036,4,0.002889474550055615,-1.7228968821633546,7.368332862854004,1.9545273269524364,7.438333034515381,4.45094497332533,7.085000038146973,0.002889474550055615
5755,2006-07-24,7.21999979019165,7.256667137145996,6.9716668128967285,6.9716668128967285,1046400.0,0.043101277037113084,-1.2953079156361849,-0.5797664200098188,36.813168798212445,39.5599397987317,0.02605471665094594,0.22861233712202278,0.03964677947818451,0.7503526796135196,9.203096821892338,0.33500003814697354,-0.0824877761001126,-0.18183364868164098,-0.6840415151300681,0.3203742177667861,-0.43293758190585496,0.069270284542573,0.3233332633972168,47.86513213093322,17.726933493221587,0.25110393322421365,7,0.015833616256713867,0.14166665077209473,-0.07333338260650635,1.0016672611236572,-0.5499997138977051,0,-0.04732225877900498,1.2645948530467663,6.9216670989990225,-1.7228968821633546,7.368332862854004,1.9545273269524364,7.438333034515381,-0.04732225877900498
5756,2006-07-25,7.256667137145996,7.34499979019165,7.15166711807251,7.2033329010009775,878400.0,0.005078580058154314,-1.4680902870778445,0.21476904407133393,41.61016953262029,38.50198087066125,-0.0676287018191486,0.18613004294464908,0.0018050877004789356,0.711057794332711,9.784424815745213,0.19333267211914062,-0.11652439606307663,-0.1354163169860838,-0.6411100383907087,0.37027740441854107,-0.3882631776883967,0.11743054371622907,0.21883258819580043,52.80904005364581,23.990410879698622,0.25284686070231266,7,-0.020833730697631836,0.10499930381774902,-0.09833395481109619,0.9649999141693115,-0.5416669845581046,1,-0.07050995200920152,-1.2953079156361849,7.21999979019165,1.2645948530467663,6.9216670989990225,-1.7228968821633546,7.368332862854004,-0.07050995200920152
5757,2006-07-26,7.0883331298828125,7.22333288192749,6.968332767486572,7.22333288192749,1464000.0,-0.023197151541029415,2.777786411882097,-2.5312025033527465,38.6614149991068,37.987630885715255,0.06757451837410322,0.34442610998183465,0.1690799485385046,0.8715540516473155,10.572584404649938,0.28833436965942383,-0.17131773786242732,-0.28616697788238543,-0.8090102051884429,0.23667624942367205,-0.5475885915354137,-0.024745364229357136,0.32611660003662113,32.923839141608696,4.292897516315293,0.26142161365302874,7,0.14750027656555176,0.2733333110809326,0.0700000524520874,1.1333339214324951,-0.4033331871032715,2,-0.053374056326567554,-1.4680902870778445,7.256667137145996,-1.2953079156361849,7.21999979019165,1.2645948530467663,6.9216670989990225,-0.053374056326567554
5758,2006-07-27,7.054999828338622,7.238333225250244,7.008333206176758,7.063333034515381,1047000.0,-0.0047025585470390485,-3.524600159467192,0.06172756653657299,39.27998815307709,38.36380966926491,0.09670718744557316,0.36856529724287146,0.19954796291382149,0.8990382100101142,11.655403072659697,0.23000001907348633,-0.22792079054591952,-0.30166692733764755,-0.8431701825175368,0.23983632784224174,-0.5724185549275917,-0.03091529974770335,0.3045049057006848,39.175258745535075,7.43106184982264,0.2707516275899446,7,0.1808335781097421,0.30666661262512296,0.10333335399627774,1.1666672229766855,-0.28166675567626864,3,-0.05457119226257168,2.777786411882097,7.0883331298828125,-1.4680902870778445,7.256667137145996,-1.2953079156361849,7.21999979019165,-0.05457119226257168
5759,2006-07-28,7.181666851043701,7.303332805633545,7.125,7.1500000953674325,1253400.0,0.01795422052262574,-3.3673190555153325,-3.8000686655980234,40.33018268483117,38.899308958886785,-0.013333810732603979,0.2064069997025051,0.07637160208375615,0.7662145870290873,11.505579084985323,0.24833297729492276,-0.2523557086729582,-0.14574990272521937,-0.6563194583594267,0.364819652908988,-0.40103468054232305,0.10953487509188431,0.12838738670349148,56.63731378049645,23.85356113814322,0.25528477781710374,7,0.054166555404663086,0.17999958992004395,0.048333048820495605,1.0400002002716064,-0.41499996185302734,4,-0.06498027660361183,-3.524600159467192,7.054999828338622,2.777786411882097,7.0883331298828125,-1.4680902870778445,7.256667137145996,-0.06498027660361183
5760,2006-07-31,7.143332958221436,7.178332805633545,7.045000076293945,7.108333110809326,1390200.0,-0.005337743119717908,1.539682107175295,1.105255232645745,39.92217573091338,39.15712142215158,0.04516506295713807,0.2095415449613549,0.12034797336531522,0.799570115030166,11.162181928868831,0.13666677474975586,-0.25028356589034306,-0.15491709709167356,-0.6352039093479549,0.3253697151646078,-0.39506050321981423,0.08522630903646711,0.1599998474121085,46.460183712946225,13.97254903127655,0.24014340612814045,7,0.09250044822692782,0.21833348274230868,0.08666694164276034,1.0783340930938712,-0.5783329010009775,0,-0.056229517334188794,-3.3673190555153325,7.181666851043701,-3.524600159467192,7.054999828338622,2.777786411882097,7.0883331298828125,-0.056229517334188794
5761,2006-08-01,7.12833309173584,7.161666870117188,7.001667022705077,7.066667079925537,928800.0,-0.002099841428829463,1.4934995448380857,1.7618937329699826,44.37716200888354,38.44802842431499,0.07482699866199738,0.18257778480132547,0.13265797006226343,0.8085756690347345,11.271803776098098,0.15999984741211115,-0.22944965181832622,-0.13733360767364466,-0.5656137216536461,0.29094650630635677,-0.3514736646636454,0.07680644931635605,0.17499971389770508,47.76128538202481,10.811739781545626,0.2141400569900006,8,0.07583332061767578,0.23333334922790527,0.1154167652130127,1.0933339595794678,-0.6966662406921387,1,-0.06429736230666017,1.539682107175295,7.143332958221436,-3.3673190555153325,7.181666851043701,-3.524600159467192,7.054999828338622,-0.06429736230666017
5762,2006-08-02,7.081666946411133,7.2033329010009775,7.0416669845581055,7.1500000953674325,519000.0,-0.006546571929811895,-1.1797689961006559,-1.1081168856274743,48.169012571038635,39.748299935945866,0.07328636670640609,0.1997099897266983,0.18565416275658286,0.8475580768251927,11.806966657895385,0.16166591644287198,-0.20567471289494677,-0.15874974727630597,-0.5663942615089477,0.24889476695633572,-0.3625720043926268,0.045072509840014874,0.1778325557708742,26.519389414816562,-13.118589293808295,0.20382225711632096,8,0.0258328914642334,0.2799994945526123,0.1904163360595703,1.1400001049041748,-0.6149997711181641,2,-0.05177690459010664,1.4934995448380857,7.12833309173584,1.539682107175295,7.143332958221436,-3.3673190555153325,7.181666851043701,-0.05177690459010664
5763,2006-08-03,7.131667137145996,7.191667079925537,6.956666946411133,7.039999961853027,1212000.0,0.007060511474660913,1.220469567333036,-1.3414744775129792,51.862465436144674,42.33619332386978,-0.015438859787156645,0.12155048851184613,0.1479073416434824,0.7901933303478526,12.462177424435644,0.2350001335144043,-0.18539012784957265,-0.08691625595092756,-0.46641457896009886,0.29258206705824374,-0.2766654174555132,0.1028329055536581,0.08838239192962671,50.48094182894069,8.053436777936923,0.18974916150458582,8,0.019166231155395508,0.22999930381774902,0.14041614532470703,1.0899999141693115,-0.6483340263366699,3,-0.06263152580971487,-1.1797689961006559,7.081666946411133,1.4934995448380857,7.12833309173584,1.539682107175295,7.143332958221436,-0.06263152580971487
5764,2006-08-04,7.02666711807251,7.264999866485597,6.9749999046325675,7.196667194366455,899400.0,-0.014723067840138437,-1.1219418586800265,-1.8545359966708281,49.498642904963184,43.74569044684209,0.11848131743860435,0.19936147767694035,0.26107692179376585,0.8850943437040888,13.386538956778338,0.2899999618530291,-0.2188095045581484,-0.16816627979278564,-0.5322091955217818,0.19587663593621052,-0.3501877376572837,0.013855178071712437,-0.1616673469543457,22.702788805188753,-21.523688435434828,0.18202145786449814,8,0.12416625022888184,0.33499932289123535,0.24541616439819336,1.1949999332427979,-0.29833412170410245,4,-0.03605322995287252,1.220469567333036,7.131667137145996,-1.1797689961006559,7.081666946411133,1.4934995448380857,7.12833309173584,-0.03605322995287252
5765,2006-08-07,6.868332862854004,7.0233330726623535,6.8499999046325675,6.985000133514403,1198800.0,-0.022533336581616603,-1.2608695652173767,0.6862777547150707,44.434921314560995,44.059551755946615,0.24773794841719265,0.3169784815465384,0.4175274519974055,1.0280750754689283,14.24344854543238,0.1766672134399423,-0.22760819541204658,-0.29033381938934344,-0.6313753625963301,0.05070772381764321,-0.4608545909928372,-0.11981304778584967,0.3966670036315927,4.4175807003878695,-40.029572651684305,0.17052077160349352,8,0.20833349227905273,0.48583364486694336,0.5020840167999268,1.3125007152557373,-0.10166597366333008,0,-0.0148021325834643,-1.1219418586800265,7.02666711807251,1.220469567333036,7.131667137145996,-1.1797689961006559,7.081666946411133,-0.0148021325834643
5766,2006-08-08,6.781667232513428,6.980000019073486,6.75,6.87166690826416,1557000.0,-0.01261814650965587,-1.9999844510441125,0.7714217984297211,30.456378490560937,43.14788103277484,0.29048686768571663,0.35959906451453527,0.4998127632607279,1.1010425825872598,15.486829086370541,0.23000001907348633,-0.17997810222372124,-0.33733282089233363,-0.6584479243712735,-0.01621771741339373,-0.4978903726318036,-0.17677526915286368,0.48333263397216886,6.148978781203897,-32.80799878095672,0.16055755173946992,8,0.24499917030334473,0.5133328437805176,0.6399993896484375,0.9349997043609619,-0.06666707992553622,1,-0.031948954123581674,-1.2608695652173767,6.868332862854004,-1.1219418586800265,7.02666711807251,1.220469567333036,7.131667137145996,-0.031948954123581674
5767,2006-08-09,6.656667232513428,6.84833288192749,6.616666793823242,6.798333168029785,1188600.0,-0.01843204564811307,-1.0902189649126959,1.5740716211991967,29.490905603014866,42.06020519387904,0.3886906990339938,0.45364549637050544,0.623241731926722,1.2102543737024671,16.892458307870406,0.23166608810424805,-0.1724608795484759,-0.4279161930084232,-0.7917500161922995,-0.06408236982454696,-0.6098331046003613,-0.24599928141648508,0.5877326393127449,6.16973595468843,-28.035208240606227,0.18191691159193804,8,0.3033325672149658,0.5258326530456543,0.7854158878326416,1.0058329105377197,0.16499996185302734,2,-0.0338007554847789,-1.9999844510441125,6.781667232513428,-1.2608695652173767,6.868332862854004,-1.1219418586800265,7.02666711807251,-0.0338007554847789
5768,2006-08-10,6.668333053588867,6.7150001525878915,6.583333015441895,6.641666889190674,1432800.0,0.0017525017652166852,1.1944456586094352,-0.1882327201736818,40.25638429841497,42.05200537316613,0.3535921144302234,0.42615592963445525,0.6030157102365701,1.1801797711480768,17.366610741412337,0.1316671371459961,-0.1838327459097675,-0.392333674430847,-0.7993126147407921,0.01464526587909809,-0.5958231445858191,-0.1888442042758749,0.5384028335571296,12.469439876213444,-24.059045297180617,0.20348947015497246,8,0.2558333873748788,0.48000001907348633,0.7737500667572021,0.9216668605804452,0.014999866485595703,3,-0.0302423224327949,-1.0902189649126959,6.656667232513428,-1.9999844510441125,6.781667232513428,-1.2608695652173767,6.868332862854004,-0.0302423224327949
5769,2006-08-11,6.6066670417785645,6.7033329010009775,6.583333015441895,6.670000076293945,810600.0,-0.009247590262024263,-1.181794537234147,-2.375033528244193,21.159906940535635,39.96730884090194,0.3633243251177545,0.47599755787949416,0.6489420640459302,1.2232640820712648,17.297952525617923,0.11999988555908203,-0.17678321713995526,-0.4309996843338011,-0.8857410298882922,0.02374166122068999,-0.6583703571110462,-0.203629011556556,0.550196615631104,5.303187114127517,-28.560641066584836,0.2273706727772454,8,0.31749939918518155,0.5416660308837891,0.8479160070419312,0.8866665363311768,0.05000019073486328,4,-0.01866810150856879,1.1944456586094352,6.668333053588867,-1.0902189649126959,6.656667232513428,-1.9999844510441125,6.781667232513428,-0.01866810150856879
5770,2006-08-14,6.5783329010009775,6.733333110809326,6.566667079925537,6.6483330726623535,888000.0,-0.0042887193494708375,-2.5714730931737946,1.1052710832034434,17.85146730208784,37.020009429035746,0.33870311701493794,0.492846050724161,0.6674378139988901,1.2313591269389077,17.52473854071651,0.16666603088378906,-0.17118393763465445,-0.43600046634673983,-0.9349036646751756,0.06290273198169594,-0.6854520655109573,-0.1865488671825224,0.5326483050512696,2.822378758268925,-27.461711821328493,0.24945159916421786,8,0.33750057220458896,0.5616672039031974,0.8812501430511466,0.8933341503143302,0.2116670608520499,0,0.02280214419440596,-1.181794537234147,6.6066670417785645,1.1944456586094352,6.668333053588867,-1.0902189649126959,6.656667232513428,0.02280214419440596
5771,2006-08-15,6.873332977294923,6.883333206176758,6.6666669845581055,6.6666669845581055,865200.0,0.044844200002261525,-1.0967767241180406,-2.9523640847133694,40.9026711227077,36.21263815699898,0.004165363719861759,0.19096628290812045,0.3743137767918645,0.9152082258989411,17.066283623959567,0.30500030517578036,-0.17174767792140422,-0.1304170370101918,-0.6319815557306958,0.3711474817103122,-0.38119929637044336,0.12036522235005975,0.18321681614465302,96.84202759536662,64.12861423748541,0.25078225936025195,8,0.04250049591064364,0.21333408355712802,0.5862500667572013,0.5700004100799552,-0.18833303451538175,1,-0.015518830304978026,-2.5714730931737946,6.5783329010009775,-1.181794537234147,6.6066670417785645,1.1944456586094352,6.668333053588867,-0.015518830304978026
5772,2006-08-16,7.091667175292969,7.146667003631593,6.8466668128967285,6.87166690826416,1206600.0,0.03176540387600624,-1.2222198674748226,1.0645208924574838,51.341487710341816,36.15475174302088,-0.23758581034995263,-0.05762536568322929,0.1622044403255538,0.6761926131463927,18.072935222666782,0.30000019073486417,-0.16415440135552117,0.10525045394897425,-0.35536726754441617,0.5658681754423647,-0.12505840679772096,0.33555931469566946,-0.5250000953674316,90.5172697287288,56.19965354917238,0.23030886074669543,8,-0.17583370208740234,-0.005000114440917969,0.3679158687591553,0.2691662311553955,-0.505000114440918,2,-0.053114029944519525,-1.0967767241180406,6.873332977294923,-2.5714730931737946,6.5783329010009775,-1.181794537234147,6.6066670417785645,-0.053114029944519525
5773,2006-08-17,7.086667060852051,7.136666774749756,7.0349998474121085,7.066667079925537,775200.0,-0.0007050689657769338,-1.4399736789402606,0.09090889386918205,46.18474849240986,35.78654125273717,-0.2678025397077848,-0.0788516621373212,0.17210265938454405,0.6608311233728497,19.13398752462517,0.10166692733764737,-0.16996028549773445,0.1143336296081543,-0.3131497441910538,0.5418170034073624,-0.09940805729145019,0.3280753165077588,-0.5083999824523922,89.65518091861856,55.758291393934364,0.21374168689960416,8,-0.23000001907348633,0.0,0.3762495517730713,0.2741663455963135,-0.3683342933654785,3,-0.03739414653039086,-1.2222198674748226,7.091667175292969,-1.0967767241180406,6.873332977294923,-2.5714730931737946,6.5783329010009775,-0.03739414653039086
5774,2006-08-18,6.941667079925537,7.12833309173584,6.893332958221436,7.111667156219482,577800.0,-0.020460955718876406,1.3114924792105311,-8.500011920940324,42.54010195262199,35.57600576807729,-0.15212540701098032,0.07138335386495598,0.3179452722533558,0.7865219660026392,19.050090722153524,0.2350001335144034,-0.18680274628980253,-0.031666350364685236,-0.4587440614180496,0.3954113606886791,-0.2452052058913674,0.18187250516199693,-0.3520320030212396,64.65518091861858,31.01122326071281,0.2135388555266823,8,-0.08500003814697266,0.14499998092651367,0.45458269119262695,0.3966662883758545,-0.23666715621948242,4,-0.037215002805038755,-1.4399736789402606,7.086667060852051,-1.2222198674748226,7.091667175292969,-1.0967767241180406,6.873332977294923,-0.037215002805038755
5775,2006-08-21,6.87833309173584,6.925000190734862,6.836667060852051,6.908332824707031,553200.0,-0.009123743253670491,1.7894174157896032,0.1764689382804699,41.07143222069104,36.755456182536186,-0.09747415778729707,0.11363418532342884,0.3772123857222187,0.8283857806950916,19.032658381597585,0.10500001907348633,-0.2195389681491946,-0.07791700363159215,-0.4905394200826283,0.334705412819444,-0.2842282118571102,0.12839420459392592,-0.27755737629699606,44.09710390976644,11.733317208218338,0.20631120822551813,8,-0.02166604995727539,0.20833396911621094,0.4700002670288086,0.43416690826416016,-0.17000007629394442,0,-0.03222668287011843,1.3114924792105311,6.941667079925537,-1.4399736789402606,7.086667060852051,-1.2222198674748226,7.091667175292969,-0.03222668287011843
5776,2006-08-22,6.744999885559082,6.938333034515381,6.656667232513428,6.891666889190674,1669800.0,-0.019384523023020628,1.3472219186791572,4.888943637346219,38.677124147787765,37.7761471319554,0.03364939662546629,0.217837776814239,0.507478265356692,0.9391224603010286,19.560299392872555,0.2816658020019531,-0.24541492168411416,-0.18566684722900373,-0.5830286898825179,0.21169499542451042,-0.38434776855576036,0.013014074097752903,-0.13330634435638355,18.027080470687117,-14.453209867685437,0.198680921326757,8,0.11166715621948242,0.34166717529296875,0.6075001955032349,0.567500114440918,0.07833290100097656,1,0.0066716200233434275,1.7894174157896032,6.87833309173584,1.3114924792105311,6.941667079925537,-1.4399736789402606,7.086667060852051,0.0066716200233434275
5777,2006-08-23,6.710000038146973,6.786666870117188,6.658332824707031,6.743332862854004,1536000.0,-0.005189006375973859,1.138885798299276,0.227268737218897,35.673830561414746,37.26697449451093,0.08606024435569193,0.23509397493405082,0.5377050690452894,0.9506404465103584,19.61385642619879,0.12833404541015714,-0.24980017813034472,-0.2017500400543213,-0.603505755939798,0.20000567583115547,-0.40262789799705967,-0.0008721821115829087,-0.08760702769569662,11.111011769941745,-18.3036332863784,0.2008778579427386,8,0.1466670036315918,0.3766670227050781,0.62541663646698,0.6024999618530273,-0.13833284378051758,2,-0.0037257966058574787,1.3472219186791572,6.744999885559082,1.7894174157896032,6.87833309173584,1.3114924792105311,6.941667079925537,-0.0037257966058574787
5778,2006-08-24,6.670000076293945,6.733333110809326,6.646667003631593,6.7133331298828125,1650000.0,-0.005961246143908139,1.0799945068149615,1.3000114442664226,37.32226664790956,39.0627922397747,0.1411667309203848,0.25799961370339464,0.5712941779562817,0.9659424163308818,19.743345960816576,0.08666610717773349,-0.22146565634515536,-0.22250001430511457,-0.6321719483863042,0.18717191977607506,-0.42733598134570894,-0.0176640472645202,-0.037121585979062566,4.844242357643962,-24.36935787654759,0.20483596704059462,8,0.18666696548461914,0.38499999046325684,0.6654165983200073,0.6424999237060547,-0.0883331298828125,3,-0.012493705320644755,1.138885798299276,6.710000038146973,1.3472219186791572,6.744999885559082,1.7894174157896032,6.87833309173584,-0.012493705320644755
5779,2006-08-25,6.7150001525878915,6.718332767486572,6.636666774749756,6.6666669845581055,929400.0,0.0067466380478589105,1.9697589734697416,-1.115388001232469,44.07218775393431,41.9762056233132,0.12644701071011877,0.18576997706037002,0.515062171835261,0.8938069961708353,20.15354447660108,0.0816659927368164,-0.17761314078099666,-0.15416660308837837,-0.5473178708162552,0.2389846646394984,-0.35074223695231677,0.04240903077556002,0.43166685104370117,25.96690060698057,-6.119544715691969,0.1965756338639386,8,0.17666673660278231,0.24333333969116122,0.6204165220260611,0.5974998474121085,-0.0016670227050790132,4,0.0004962940912811575,1.0799945068149615,6.670000076293945,1.138885798299276,6.710000038146973,1.3472219186791572,6.744999885559082,0.0004962940912811575
5780,2006-08-28,6.741666793823242,6.815000057220459,6.699999809265138,6.699999809265138,506400.0,0.003971204859179789,-4.51996978782835,0.862078490953183,48.378361554988246,42.80683789356659,0.14012102479847677,0.13435717488448962,0.4812716315495731,0.8384741646949685,20.168934618272296,0.11500024795532138,-0.16038043834910365,-0.10741665363311803,-0.4822064094400176,0.2673731021737815,-0.2948115315365678,0.07997822427033174,0.39480020523071335,34.80668310571573,-0.5375162939244333,0.18739487790344975,8,0.15000009536743164,0.21416664123535156,0.5570831298828125,0.5708332061767578,0.030000209808350498,0,-0.005438843425305762,1.9697589734697416,6.7150001525878915,1.0799945068149615,6.670000076293945,1.138885798299276,6.710000038146973,-0.005438843425305762
5781,2006-08-29,6.670000076293945,6.751667022705077,6.5966668128967285,6.75,1033200.0,-0.010630415255016512,2.7199766542309063,-1.919983520633581,50.56495063324337,42.7205559961112,0.201054831957741,0.17910917995182718,0.5451034423864805,0.8815120539751344,20.194825391902423,0.15500020980834872,-0.11580742255433574,-0.15616672039031965,-0.5147625190474194,0.20242907826678014,-0.33546461971887,0.02313117893823069,0.4564709182739266,33.5877679207125,-5.22180300306939,0.17929789932854995,8,0.19666671752929688,0.28583335876464844,0.6287498474121094,0.6424999237060547,0.1100001335144043,1,0.005747067272786177,-4.51996978782835,6.741666793823242,1.9697589734697416,6.7150001525878915,1.0799945068149615,6.670000076293945,0.005747067272786177
5782,2006-08-30,6.7150001525878915,6.788332939147949,6.678332805633545,6.683332920074463,849000.0,0.0067466380478589105,-4.279905702482176,-0.39584078392104677,51.92309203835026,43.35814972343792,0.10840565149236259,0.11091769490545023,0.4917164223645072,0.8030374271274434,20.33542269296686,0.1183328628540039,-0.0606875412830119,-0.09283330440521187,-0.4334712405233878,0.24780463171296407,-0.26315227246429984,0.0774856636538761,0.3902786747131346,54.1984982899379,11.559012484131756,0.17031896805908778,8,0.14749979972839267,0.2199997901916495,0.5837497711181632,0.5974998474121085,-0.0016670227050790132,2,0.016132930976988424,2.7199766542309063,6.670000076293945,-4.51996978782835,6.741666793823242,1.9697589734697416,6.7150001525878915,0.016132930976988424
5783,2006-08-31,6.684999942779541,6.7733330726623535,6.65500020980835,6.756667137145996,913200.0,-0.004467640971949738,1.253979355037943,-2.263134119347635,53.31450200553641,44.55530528487286,0.08430289432145344,0.1114532215142221,0.5121096636209508,0.8008850148253686,20.254499755797934,0.1183328628540039,-0.05535213153778429,-0.10050015449523908,-0.408774368525215,0.20777405953473682,-0.2546372615102275,0.053636952519749315,0.39993440394531277,40.45793857752501,-6.619126834093471,0.15413710701498812,8,0.08249998092651367,0.25,0.6137499809265137,0.627500057220459,0.2066669464111328,3,-0.016953290857615655,-4.279905702482176,6.7150001525878915,2.7199766542309063,6.670000076293945,-4.51996978782835,6.741666793823242,-0.016953290857615655
5784,2006-09-01,6.7733330726623535,6.831666946411133,6.673333168029785,6.693333148956299,523800.0,0.013213632107539564,-1.6388988230058255,-1.1162697858240684,57.852346055076694,46.41985126647126,-0.03399439725872089,0.0033390129909571797,0.41429946058375755,0.679309125223531,20.38788472611677,0.15833377838134766,-0.08148858516409785,0.0004996776580812323,-0.2861081802645735,0.287107535580736,-0.1428042513032466,0.14380360661940905,0.29207057270937486,75.17708910356694,21.572564778208005,0.14330392896132757,9,-0.005833148956298828,0.1616668701171875,0.5254168510437012,0.5391669273376465,-0.025000095367430752,4,-0.028297165397756507,1.253979355037943,6.684999942779541,-4.279905702482176,6.7150001525878915,2.7199766542309063,6.670000076293945,-0.028297165397756507
5785,2006-09-05,6.766666889190674,6.803332805633545,6.735000133514403,6.771667003631593,604200.0,-0.0009841806685374488,1.000027913078699,-0.06250149011755157,44.40563060731147,47.056351984196105,-0.05010266668009411,0.0021060923830216183,0.4073471657056036,0.6512652052163865,20.13636593331202,0.06833267211914151,-0.10225457765646784,-0.0010832071304323065,-0.2841436931283816,0.281977278867517,-0.1426134501294074,0.1404470358685428,0.2799872828820549,72.34041689747602,23.20525633535344,0.14153024299897488,9,-0.052500009536743164,0.14916658401489258,0.5320830345153809,0.5458331108093262,-0.11499977111816406,1,-0.007881836091718775,-1.6388988230058255,6.7733330726623535,1.253979355037943,6.684999942779541,-4.279905702482176,6.7150001525878915,-0.007881836091718775
5786,2006-09-06,6.565000057220459,6.730000019073486,6.545000076293945,6.7249999046325675,1141200.0,-0.02980297911403984,1.1764689382804698,31.999237078002913,21.886105869015125,45.524382573929486,0.1378415707356666,0.19679844824034642,0.5929862534935548,0.8186129231114174,19.84455311609466,0.22166681289672852,-0.11299800706973961,-0.19191668033599818,-0.4889731316135526,0.10513977094155624,-0.34044490597477495,-0.04338845469722141,0.46365462048522943,6.976732581040081,-35.39858252217516,0.14852822563877718,9,0.12333345413208008,0.3399999141693115,0.7337498664855957,0.747499942779541,0.3249998092651376,2,0.03148011342114665,1.000027913078699,6.766666889190674,-1.6388988230058255,6.7733330726623535,1.253979355037943,6.684999942779541,0.03148011342114665
5787,2006-09-07,6.431666851043701,6.550000190734862,6.414999961853027,6.533332824707031,1130400.0,-0.02030970373413976,-1.0000070642671575,0.635412941372819,19.24881809312612,43.51622162339799,0.2542816320082606,0.32929398026324463,0.7087880271823144,0.9135227583410153,19.323557785355366,0.15000009536743164,-0.12139070429683851,-0.31399986743926966,-0.6424278004934898,0.01442806561495047,-0.47821383396637973,-0.1497859009121596,0.5679685505772829,4.000050353965489,-31.056488897027275,0.1642139665271102,9,0.1916666030883789,0.40833306312561035,0.8512495756149292,0.8808331489562988,0.6933331489562988,3,0.05415911097884729,1.1764689382804698,6.565000057220459,1.000027913078699,6.766666889190674,-1.6388988230058255,6.7733330726623535,0.05415911097884729
5788,2006-09-08,6.466667175292969,6.53000020980835,6.428332805633545,6.436666965484619,661800.0,0.0054418745653139755,-3.357000541529156,-0.29508604233404784,25.130905475935762,41.41163470362038,0.20942903421999404,0.29345636487783633,0.6572149201610085,0.8482686360607339,18.683273456638517,0.10166740417480469,-0.1149923328671889,-0.2689162492752075,-0.6190095007020977,0.08117700215168266,-0.44396287498865306,-0.09386962356176198,0.4861973911465789,12.40012176504382,-18.131137122350797,0.17504662571344523,9,0.15666627883911133,0.3733327388763428,0.7679159641265869,0.8458328247070312,0.8466658592224121,4,0.0381442167817565,-1.0000070642671575,6.431666851043701,1.1764689382804698,6.565000057220459,1.000027913078699,6.766666889190674,0.0381442167817565
5789,2006-09-11,6.483333110809326,6.488333225250244,6.360000133514403,6.441667079925537,1347600.0,0.0025772063204416717,3.967771707028977,1.388857982992927,28.25685819442488,39.17591210800223,0.1748305554085805,0.28150996603769585,0.6123837040147144,0.8069134572400571,18.091691191654096,0.12833309173584073,-0.10071674189694946,-0.24608361721038818,-0.6098172752373792,0.1176500408166028,-0.4279504462238837,-0.0642167881968927,0.42650228726329953,27.819510054467216,-0.9546268270650202,0.18186682901349555,9,0.11250042915344238,0.32916688919067383,0.7729167938232422,0.8291668891906738,0.0016670227050772368,0,0.0629820759480264,-3.357000541529156,6.466667175292969,-1.0000070642671575,6.431666851043701,1.1764689382804698,6.565000057220459,0.0629820759480264
5790,2006-09-12,6.728332996368407,6.800000190734862,6.5,6.5,1947600.0,0.03778918673029552,-1.627742774862214,5.480075532158367,49.18299484875127,39.022361465280895,-0.08075152017799692,0.050935383384898,0.3427742664425226,0.5408732597005059,17.005233728795837,0.3166670799255362,-0.08118982802641916,-0.0085837364196788,-0.3653189844590745,0.3481515116197169,-0.18695136043937666,0.16978388760001906,0.12651887524839633,83.71200339854803,51.36516622886138,0.178367624019698,9,-0.13249945640563876,0.025000572204590732,0.527916908264161,0.5841670036315927,-0.498332977294921,1,0.002972501648968784,3.967771707028977,6.483333110809326,-3.357000541529156,6.466667175292969,-1.0000070642671575,6.431666851043701,0.002972501648968784
5791,2006-09-13,6.766666889190674,6.789999961853027,6.698332786560059,6.706666946411133,883200.0,0.005697383414726476,-1.3912678421494542,0.262773859818023,52.76873935561731,39.116322278310555,-0.1161451049328166,0.004427609112898523,0.2780495149871225,0.4851275609096781,16.65541362718332,0.09166717529296875,-0.07620282744022333,0.035083460807800115,-0.3162124780104012,0.38637939962600143,-0.14056450860130099,0.21073143021690122,0.03869980861589006,92.42425063424773,55.02045209242894,0.17564796940910066,9,-0.17083334922790527,-0.013333320617675781,0.4487495422363281,0.5458331108093262,-0.5349998474121094,2,-0.01699503950783643,-1.627742774862214,6.728332996368407,3.967771707028977,6.483333110809326,-3.357000541529156,6.466667175292969,-0.01699503950783643
5792,2006-09-14,6.7150001525878915,6.741666793823242,6.59499979019165,6.7249999046325675,769800.0,-0.007635478064586976,5.7692155330831785,-0.16666269301986247,52.1739170496722,38.98959061654787,-0.07205580613017304,0.02785675384472608,0.30841355742996335,0.5186125664412193,17.629216882344952,0.17166709899902344,-0.0817617210762247,0.0022500753402718843,-0.30544518468201165,0.3099453353625554,-0.15159755467086988,0.15609770535141365,0.08500003814697088,80.68181202431475,37.54181217333091,0.15384763001114155,9,-0.11916661262512296,0.038333415985106534,0.4458330869674674,0.5891664028167716,-0.6066670417785653,3,0.026061014135682736,-1.3912678421494542,6.766666889190674,-1.627742774862214,6.728332996368407,3.967771707028977,6.483333110809326,0.026061014135682736
5793,2006-09-15,6.821667194366455,6.8499999046325675,6.695000171661378,6.766666889190674,1534800.0,0.015884890447464217,1.776138013493906,-5.500166897144652,54.863238338398055,38.65746753691691,-0.17578337564673507,-0.10506824868170206,0.18183513363527748,0.39728644423947745,18.45781287952329,0.15499973297118963,-0.08288977065541303,0.12216711044311523,-0.13667669665729765,0.3810109175435281,-0.007254793107090762,0.25158901399332123,-0.46166706085205167,94.21781153051192,46.88529311892211,0.1294219035502064,9,-0.21666717529296964,-0.06833362579345703,0.24958264827728271,0.4158327579498291,-0.8216671943664551,4,0.044466080943386777,5.7692155330831785,6.7150001525878915,-1.3912678421494542,6.766666889190674,-1.627742774862214,6.728332996368407,0.044466080943386777
5794,2006-09-18,6.683332920074463,6.8283329010009775,6.678332805633545,6.783332824707031,655800.0,-0.02027866067788131,-1.7272711509534726,-1.8181699958385351,47.58618675714594,39.010862664676296,-0.05761726369685416,0.013618161519895366,0.3003892173120519,0.520354369441435,18.823474243807084,0.15000009536743253,-0.09303495301745812,-0.003250455856322887,-0.23564315869470054,0.22914224698205476,-0.11944680727551127,0.1129458955628655,-0.31353279113769617,52.3808485796381,3.3208062623887287,0.11619635141918869,9,-0.07833290100097745,0.07000064849853516,0.3529168367385864,0.5375001430511475,-0.7766656875610352,0,0.09426436210421474,1.776138013493906,6.821667194366455,5.7692155330831785,6.7150001525878915,-1.3912678421494542,6.766666889190674,0.09426436210421474
5795,2006-09-19,6.656667232513428,6.683332920074463,6.4633331298828125,6.683332920074463,1848600.0,-0.0039898786847712975,15.500590107649941,0.26665712991440765,49.4269551790865,42.070957032462,-0.05385988006258646,0.024059254614588355,0.3036556141393696,0.5350362681887599,19.302805865085713,0.2199997901916504,-0.10424431657163336,-0.018832850456237615,-0.23316190590622643,0.1954962049937512,-0.12599737818123202,0.08833167726875679,-0.277263108062745,50.000184979880466,-0.9749849359488181,0.10716452772499438,9,-0.051667213439942294,0.09666633605957031,0.3795825242996216,0.5641658306121826,-0.6216673851013192,1,-0.0257887457796514,-1.7272711509534726,6.683332920074463,1.776138013493906,6.821667194366455,5.7692155330831785,6.7150001525878915,-0.0257887457796514
5796,2006-09-20,6.789999961853027,6.841667175292969,6.678332805633545,6.690000057220459,966600.0,0.020029952629802006,-1.648642379113168,-3.7501341153749865,52.995999137502096,45.82064381517044,-0.16977344700766128,-0.11144306928598624,0.14852781057533537,0.3880049553294729,18.920258978393488,0.18499994277954102,-0.12715411965923185,0.1122498750686649,-0.10605904820481094,0.33055879834214075,0.0030954134319269855,0.22140433670540283,-0.4011839217987072,84.48277775653953,32.514329606450104,0.10915446163673798,9,-0.1849999427795419,-0.0366663932800293,0.23791682720184326,0.4225001335144043,-0.8499999046325684,2,-0.0824742188403067,15.500590107649941,6.656667232513428,-1.7272711509534726,6.683332920074463,1.776138013493906,6.821667194366455,-0.0824742188403067
5797,2006-09-21,6.684999942779541,6.864999771118164,6.625,6.816667079925537,673800.0,-0.015463920421706634,1.1021952686447474,-1.3166726271368285,50.0,48.58387654006647,-0.028003969888975355,-0.008866622714517547,0.23747800128017094,0.4836396229018973,18.589613663910583,0.23999977111816406,-0.13473613852795907,0.008499860763549805,-0.20931729298535728,0.2263170145124569,-0.10040871611090374,0.11740843763800335,-0.2869602254336563,55.18676189164676,1.689512415216889,0.10890857687445347,9,-0.07249999046325684,0.06833362579345703,0.3162503242492676,0.5275001525878906,-0.7866668701171875,3,-0.06781344874813666,-1.648642379113168,6.789999961853027,15.500590107649941,6.656667232513428,-1.7272711509534726,6.683332920074463,-0.06781344874813666
5798,2006-09-22,6.586667060852051,6.6599998474121085,6.5250000953674325,6.633333206176758,554400.0,-0.01470948134168637,1.70001049047752,0.35442515373416483,43.0174754413809,50.22394512306158,0.09961674969623502,0.08738323960220384,0.324681342191532,0.5727652515999138,18.333474679562244,0.1599998474121085,-0.10336674290237546,-0.08566637039184588,-0.30716413621803884,0.13583139543434708,-0.19641525330494236,0.0250825125212506,-0.16994894135527527,30.70554492399888,-19.221132651374013,0.11074888291309627,9,0.0774993896484375,0.1616663932800293,0.4145832061767578,0.6258330345153809,-0.6866669654846183,4,-0.07262154677374077,1.1021952686447474,6.684999942779541,-1.648642379113168,6.789999961853027,15.500590107649941,6.656667232513428,-0.07262154677374077
5799,2006-09-25,6.718332767486572,6.766666889190674,6.539999961853027,6.603332996368407,641400.0,0.01998973159233719,1.1417211083577383,-2.464308339975087,48.34660758012014,50.13101320432479,0.005354405363760861,-0.04639888966386607,0.18576562575769895,0.4303290412405012,17.839584265021326,0.22666692733764648,-0.04817595149105003,0.04583270549774188,-0.17580517876722546,0.2674705897627092,-0.06498623663474223,0.156651647630226,-0.28368338192494136,63.485390974837244,15.716685555819211,0.11081894213248379,9,-0.054166316986083984,0.025833845138549805,0.25333428382873535,0.4941673278808594,-0.8583326339721689,0,-0.1069212842452445,1.70001049047752,6.586667060852051,1.1021952686447474,6.684999942779541,-1.648642379113168,6.789999961853027,-0.1069212842452445
5800,2006-09-26,6.704999923706055,6.78000020980835,6.635000228881836,6.693333148956299,739800.0,-0.001984546500143902,-1.2597526130203283,0.1014504171296826,55.49738631627315,50.43419619995321,0.01679562275571378,-0.037896875060027924,0.19224255058624173,0.4329440198916359,17.822166711993532,0.14499998092651367,-0.003480856251837139,0.03433320522308314,-0.1854949104168977,0.254161320863064,-0.07558085259690728,0.14424726304307356,-0.253136522722162,52.94117647058811,0.012041954974797875,0.10991405781999034,9,-0.040833473205566406,-0.05583333969116211,0.26666712760925293,0.507500171661377,-0.9416670799255371,1,-0.11906527968330904,1.1417211083577383,6.718332767486572,1.70001049047752,6.586667060852051,1.1021952686447474,6.684999942779541,-0.11906527968330904
5801,2006-09-27,6.708333015441895,6.739999771118164,6.591667175292969,6.6666669845581055,876600.0,0.0004971054099578431,1.8253950953678475,3.571340989904846,62.09912755308235,51.53699736699878,0.004825090021427059,-0.04027587780034558,0.1806614009044063,0.418351219468895,17.477550943493192,0.1483325958251953,0.038363393752208985,0.03574965000152641,-0.18472148992924353,0.25622078993229636,-0.074485919963859,0.14598521996691183,-0.23994415965263194,53.92149850427275,-4.982160151889559,0.110235569965385,9,-0.04416656494140714,-0.05916643142700284,0.2633340358734122,0.5041670799255362,-0.9499998092651376,2,-0.10037265092234438,-1.2597526130203283,6.704999923706055,1.1417211083577383,6.718332767486572,1.70001049047752,6.586667060852051,-0.10037265092234438
5802,2006-09-28,6.823332786560059,6.869999885559082,6.718332767486572,6.718332767486572,926400.0,0.01714282383618193,-1.8888969623207887,2.5200389105057828,64.57764732938091,52.61637614377466,-0.10414345016756954,-0.1546737080238021,0.04718910088213235,0.2950944559662805,17.085556976205147,0.1616668701171866,0.043017587439141636,0.1453327894210812,-0.08464439159024995,0.3753099704324123,0.030344198915416065,0.2603213799267463,-0.33907949415763916,86.47329641183272,20.791375039392264,0.11498859050566547,9,-0.15666627883911133,-0.20833277702331543,0.14833426475524902,0.38916730880737305,-1.1166658401489258,3,-0.1294576648935405,1.8253950953678475,6.708333015441895,-1.2597526130203283,6.704999923706055,1.1417211083577383,6.718332767486572,-0.1294576648935405
5803,2006-09-29,6.571667194366455,6.860000133514403,6.563333034515381,6.824999809265138,1019400.0,-0.03688308925651551,-1.1975264599555242,-2.412691132192869,53.02860375236239,53.22108914324315,0.12106116207095408,0.09282513187573116,0.27933358448395396,0.5375146537855091,16.807362158284455,0.29666709899902255,0.033867719067504076,-0.10066616535186768,-0.33545188763652245,0.1341195569327871,-0.2180590264941955,0.016726695790460155,-0.06426910637463568,9.596133283241336,-58.36043971750686,0.11739286114232758,9,0.09499931335449219,0.043332815170288086,0.39999985694885254,0.6408329010009766,-0.7783341407775879,4,-0.10246016753272524,-1.8888969623207887,6.823332786560059,1.8253950953678475,6.708333015441895,-1.2597526130203283,6.704999923706055,-0.10246016753272524
5804,2006-10-02,6.581666946411133,6.626667022705077,6.46999979019165,6.571667194366455,1233600.0,0.001521646143805011,2.1333476384617596,-0.03947281738151647,44.005458565922034,52.61870063066933,0.10630232273343498,0.07139020935545126,0.2639260145215543,0.5196442225890081,16.97508940389835,0.15666723251342685,0.02875373366846734,-0.08108310699462873,-0.31415109092615445,0.151984876936897,-0.19761709896039115,0.03545088497113369,0.2883329391479492,27.916782398991014,-36.47515912606255,0.11653399196576276,10,0.0883328914642334,0.03333306312561035,0.3741666078567505,0.6308331489562988,-0.7966670989990243,0,-0.10357054779494745,-1.1975264599555242,6.571667194366455,-1.8888969623207887,6.823332786560059,1.8253950953678475,6.708333015441895,-0.10357054779494745
5805,2006-10-03,6.7133331298828125,6.75,6.485000133514403,6.585000038146973,1509600.0,0.02000499030773284,1.6280956952280157,12.833627390205521,47.974660668880404,52.0607741341558,-0.018417266672455135,-0.06796086286195457,0.1186528624370542,0.3850775999609528,16.935502711078488,0.2649998664855966,0.014016881937099157,0.05324976444244367,-0.17600117540906002,0.28250070429394736,-0.061375705483308174,0.16787523436819551,0.14866675376892058,60.833320418996706,-0.012196977553237787,0.114625469925752,10,-0.04333329200744629,-0.09833312034606934,0.21166706085205078,0.49916696548461914,-0.9116659164428711,1,-0.12711018205993674,2.1333476384617596,6.581666946411133,-1.1975264599555242,6.571667194366455,-1.8888969623207887,6.823332786560059,-0.12711018205993674
5806,2006-10-04,6.771667003631593,6.789999961853027,6.673333168029785,6.693333148956299,2550600.0,0.008689256531769773,1.0289917569203721,0.610394821910282,52.14107118599119,52.29867093259927,-0.08898262453069528,-0.11596341161730805,0.04592723953054012,0.3217047560521502,16.050863755249427,0.11666679382324219,0.02080235353480031,0.10125029087066739,-0.1285851102920823,0.3310856920334171,-0.0136674097107079,0.21616799145204268,0.08249287815093886,75.41678537922276,16.374851073192588,0.114917700581375,10,-0.10166716575622647,-0.15666699409484952,0.1520831584930411,0.44083309173583896,-0.9299998283386239,2,-0.1489048648302277,1.6280956952280157,6.7133331298828125,2.1333476384617596,6.581666946411133,-1.1975264599555242,6.571667194366455,-0.1489048648302277
5807,2006-10-05,6.78000020980835,6.809999942779541,6.708333015441895,6.783332824707031,1711800.0,0.0012305989311476306,2.588232819192321,-0.04254373683633792,48.29930066228053,52.885540401588116,-0.09210914473728327,-0.10209687959741132,0.02842912853310864,0.3093677458630699,14.623040507049229,0.1016669273376456,0.02763261851406451,0.09216682910919172,-0.11295481395069995,0.2972884721690834,-0.010393992420754117,0.19472765063913755,0.06647647014236391,79.48721710743517,23.866416408976917,0.10256082152994582,10,-0.1100003719329834,-0.16500020027160645,0.13124990463256836,0.43249988555908203,-0.8866672515869132,3,-0.1506883439551503,1.0289917569203721,6.771667003631593,1.6280956952280157,6.7133331298828125,2.1333476384617596,6.581666946411133,-0.1506883439551503
5808,2006-10-06,6.7133331298828125,6.75333309173584,6.683332920074463,6.75,1854600.0,-0.009832902339603544,2.230798010475813,11.002432393761625,51.30059267252517,53.2137609674109,-0.006241290625050411,-0.016867504281410817,0.08604226220599998,0.37091080323845294,13.157652750441079,0.09666728973388672,0.01726123289063075,0.013166451454162953,-0.16367678110360373,0.19000968401192964,-0.07525516482472039,0.1015880677330463,0.1256140122727194,71.56859720180861,14.896107070726117,0.0884216162788832,10,-0.04333329200744629,-0.09833312034606934,0.1854168176651001,0.49916696548461914,-0.7899999618530273,4,-0.14995028013591993,2.588232819192321,6.78000020980835,1.0289917569203721,6.771667003631593,1.6280956952280157,6.7133331298828125,-0.14995028013591993
5809,2006-10-09,6.891666889190674,6.914999961853027,6.625,6.683332920074463,1326600.0,0.026564115895582496,1.2745084839577092,-5.681803995006242,59.00384247742599,53.603367207538994,-0.17589963280356358,-0.1718523677731909,-0.10354334373273577,0.19088629720455508,11.255367374959187,0.28999996185302734,0.023570370035484345,0.17108352184295672,0.005733511431827765,0.3364335322540857,0.0884085166373918,0.25375852704852164,-0.42166709899902344,94.57370186576475,35.52641488689416,0.08267500520556464,10,-0.19916701316833496,-0.254166841506958,-0.04041695594787598,0.3208332061767578,-0.7599997520446777,0,-0.15937128901637754,2.230798010475813,6.7133331298828125,2.588232819192321,6.78000020980835,1.0289917569203721,6.771667003631593,-0.15937128901637754
5810,2006-10-10,6.748332977294923,6.875,6.7216668128967285,6.875,1146000.0,-0.020798148575719044,1.4210435175425389,-0.6079998535160678,48.41570120569308,52.08298650227351,-0.028801271361572844,-0.02839933093681868,0.027876985262186516,0.33292957095445974,11.051683680346295,0.1700000762939453,0.04666872425796598,0.026749610900879794,-0.13903906712628356,0.19253828892804314,-0.056144728112702325,0.10964394991446191,-0.26943318367004476,42.52861845458732,-12.751789087586332,0.08289433901358183,10,-0.055833101272583896,-0.11083292961120694,0.10291695594787509,0.4641671180725089,-0.49833297729492276,1,-0.1427512739996667,1.2745084839577092,6.891666889190674,2.230798010475813,6.7133331298828125,2.588232819192321,6.78000020980835,-0.1427512739996667
5811,2006-10-11,6.65166711807251,6.778333187103272,6.5999999046325675,6.71999979019165,687600.0,-0.014324405678802443,-1.0776640778640705,0.5394669477488367,48.72450618040837,50.3215263746099,0.0659126396673484,0.06240903423276478,0.11174392809487355,0.4236313548385393,10.885592007797007,0.1783332824707049,0.049934488207708405,-0.06416625976562518,-0.23134247801464713,0.10300995848339678,-0.14775436889013616,0.0194218493588858,-0.16404532108306835,16.402287001421666,-37.283461702570335,0.08358810912451109,10,0.0408327579498291,-0.014167070388793945,0.16333305835723877,0.5608329772949219,-0.3983340263366699,2,-0.1277874989148401,1.4210435175425389,6.748332977294923,1.2745084839577092,6.891666889190674,2.230798010475813,6.7133331298828125,-0.1277874989148401
5812,2006-10-12,6.889999866485597,6.889999866485597,6.6666669845581055,6.668333053588867,1022400.0,0.03583052852502777,1.0150321918647969,-3.2439359682911983,60.48387654987538,51.14989001877802,-0.18100331503757072,-0.17090325502806802,-0.13537775576752242,0.18542340598426232,10.224651334639038,0.23833274841308683,0.04849910607951724,0.16541650295257693,-0.01900549268926799,0.34983849859442184,0.07320550513165447,0.2576275007734994,-0.39383050619888316,92.06346322980701,34.00560811170503,0.09221099782092264,10,-0.19749999046325772,-0.25249981880188077,-0.0933331251144418,0.31166672706603915,-0.7416667938232431,3,-0.15215278831744794,-1.0776640778640705,6.65166711807251,1.4210435175425389,6.748332977294923,1.2745084839577092,6.891666889190674,-0.15215278831744794
5813,2006-10-13,7.125,7.125,6.888332843780518,6.888332843780518,2210400.0,0.03410742207086148,1.0,1.0676706771154842,63.11831638713202,53.273540887801346,-0.3679530919206515,-0.40265774953943634,-0.3782292136616423,-0.04550278771081029,10.441678003628121,0.23666715621948242,0.04472079743091584,0.3852499961853031,0.1306658493000885,0.6398341430705177,0.2579579227426958,0.5125420696279104,-0.6204540276819603,100.0,40.867744385135055,0.12729207344260715,10,-0.31999993324279785,-0.38249993324279785,-0.3933333158493042,0.011666536331176758,-0.9316668510437012,4,-0.17286554972330714,1.0150321918647969,6.889999866485597,-1.0776640778640705,6.65166711807251,1.4210435175425389,6.748332977294923,-0.17286554972330714
5814,2006-10-16,7.313333034515381,7.316667079925537,7.105000019073486,7.105000019073486,1641000.0,0.026432706598650046,-1.0320068847761303,0.8802785260523808,67.63286426323874,55.45778573161894,-0.493479348491503,-0.5706292224178302,-0.5690020212115066,-0.23016886893518418,10.835465104228616,0.21166706085205078,0.03256163496489339,0.5420830249786377,0.1826004243235424,0.901565625633733,0.36234172465109005,0.7218243253061853,-0.7839689010900628,99.53478469154203,37.9827626896173,0.17974130032754784,10,-0.3549995422363281,-0.47499942779541016,-0.5816663503646851,-0.1766664981842041,-1.1316661834716797,0,-0.19006379990155942,1.0,7.125,1.0150321918647969,6.889999866485597,-1.0776640778640705,6.65166711807251,-0.19006379990155942
5815,2006-10-17,6.485000133514403,6.8283329010009775,6.4166669845581055,6.8283329010009775,7818600.0,-0.11326339127339724,1.3980578344242665,-1.6479997985836856,45.62092011699159,54.733324501730095,0.33420344036800387,0.2573793672382445,0.25231987046686744,0.5929000352586309,10.04337452248374,0.8966660499572754,0.036519004083809925,-0.27766652107238876,-0.6563534671634157,0.10102042501863817,-0.4670099941179018,-0.08832304802687574,0.8316669464111337,7.592571301717522,-52.65577953073595,0.1893434730455134,10,0.3816668987274179,0.3816668987274179,0.21916663646698087,0.6241664886474618,-0.37666702270507724,1,-0.054484655218800526,-1.0320068847761303,7.313333034515381,1.0,7.125,1.0150321918647969,6.889999866485597,-0.054484655218800526
5816,2006-10-18,6.230000019073486,6.521667003631593,6.1599998474121085,6.5,3179400.0,-0.03932152801710509,1.3085089383953026,0.7864090075150545,38.971502312839064,53.69690246290326,0.563551255317515,0.4935807294379755,0.49999521990466356,0.8403813832346358,10.261851827070029,0.3616671562194842,0.048850359706818836,-0.5046666383743288,-0.9515210719951046,-0.057812204753552976,-0.7280938551847163,-0.2812394215639413,1.0866670608520508,6.05188507927799,-48.777419798850254,0.22342721681038785,10,0.5083334445953369,0.5083334445953369,0.444583535194397,0.8791666030883789,-0.125,2,0.00321026980181105,1.3980578344242665,6.485000133514403,-1.0320068847761303,7.313333034515381,1.0,7.125,0.00321026980181105
5817,2006-10-19,6.2316670417785645,6.320000171661378,6.175000190734862,6.226666927337647,1740600.0,0.0002675798876363711,-1.6769164407197326,-0.018518943681992223,43.032782560264216,52.77825689487427,0.5318535392769208,0.48086391941049733,0.4949015224963791,0.8332845168365779,10.284195734315986,0.14499998092651545,0.04537372464102596,-0.48033297061920166,-0.9805941651086503,0.019928223870246953,-0.730463567863926,-0.23020237337447735,1.0387333488464359,6.196008009211408,-52.10964034283934,0.25013059724472414,10,0.5066664218902588,0.5066664218902588,0.44291651248931885,0.8774995803833008,-0.2933340072631836,3,0.0034767662989727555,1.3085089383953026,6.230000019073486,1.3980578344242665,6.485000133514403,-1.0320068847761303,7.313333034515381,0.0034767662989727555
5818,2006-10-20,6.108333110809326,6.248332977294923,6.070000171661378,6.248332977294923,1126800.0,-0.019791482783399483,1.5476139386445908,-27.999332443262826,40.731062206882925,50.74794797592504,0.6261941880737574,0.5971405764716753,0.6129288952803069,0.9469035291065033,10.026177909058317,0.17833280563354492,0.026031274975465202,-0.5797502040863041,-1.146552166870129,-0.012948241302479069,-0.8631511854782161,-0.296349222694392,1.1176512580871583,3.0748340951251008,-56.63448231285869,0.2834009813919124,10,0.5850005149841309,0.5850005149841309,0.5662504434585571,0.9916670322418213,-0.26000022888183594,4,0.0065484250985334835,-1.6769164407197326,6.2316670417785645,1.3085089383953026,6.230000019073486,1.3980578344242665,6.485000133514403,0.0065484250985334835
5819,2006-10-23,6.0,6.085000038146973,5.9749999046325675,6.066667079925537,2075400.0,-0.017735298459348847,1.1290417849149939,0.47619388217342284,35.902511140646936,49.35759352425325,0.6646366245821334,0.6839659918164003,0.7165751819806374,1.0416795449468914,10.379444277801491,0.1333332061767587,0.006858230896588324,-0.6521666765213014,-1.2966166222216344,-0.007716730820968465,-0.9743916493714675,-0.3299417036711354,1.1566253170623781,2.929699832753124,-54.29780350156401,0.3222249728501664,10,0.6458334922790527,0.6458334922790527,0.6791667938232422,1.054166555404663,-0.03333282470703125,0,0.032222191492716545,1.5476139386445908,6.108333110809326,-1.6769164407197326,6.2316670417785645,1.3085089383953026,6.230000019073486,0.032222191492716545
5820,2006-10-24,5.906667232513428,6.016666889190674,5.851666927337647,5.983333110809326,3285000.0,-0.015555461247762081,1.3023234151274694,1.149981045840456,33.138403262644914,47.62580431116842,0.6995933401589545,0.7530313890475338,0.8049533920802112,1.1240215043394493,10.9246653138871,0.16499996185302646,-0.01698567955669006,-0.7055828094482424,-1.4301677787352505,0.019002159838765742,-1.0678752940917464,-0.3432903248047383,1.1554280515545656,8.208999837732913,-44.78782240950792,0.3622924846435042,10,0.6774997711181641,0.6774997711181641,0.7724995613098145,1.1299993991851807,0.05833292007446378,1,0.046557493033724695,1.1290417849149939,6.0,1.5476139386445908,6.108333110809326,-1.6769164407197326,6.2316670417785645,0.046557493033724695
5821,2006-10-25,6.0349998474121085,6.076666831970215,5.923333168029785,5.925000190734862,2149800.0,0.02172673858995644,-1.7058793830308656,-1.43479288468715,36.12661745089683,44.919442189059694,0.5303604576158518,0.6025615422192141,0.6635451145677793,0.989537445908593,11.228408400919193,0.1699995994567871,-0.06797158383398294,-0.5435835361480725,-1.310694042935217,0.2235269706390719,-0.9271387895416447,-0.16002828275450032,0.90605260098285,39.145826672883835,-10.066388881035316,0.3835552533935723,10,0.5491671562194833,0.5491671562194833,0.6441669464111337,1.0016667842865,-0.03333282470703125,2,0.012151328127814942,1.3023234151274694,5.906667232513428,1.1290417849149939,6.0,1.5476139386445908,6.108333110809326,0.012151328127814942
5822,2006-10-26,5.940000057220459,6.074999809265138,5.891666889190674,6.074999809265138,1893600.0,-0.015741473503497527,1.7160482489447526,-1.2272743035988394,35.74938197122138,41.87844947618073,0.5324209852948014,0.6619285772635388,0.7370571037976372,1.0786491131916858,12.238525944074162,0.18333292007446378,-0.09804546355242394,-0.5944166898727419,-1.4028004672281957,0.21396708748271198,-0.9986085785504688,-0.19022480119501495,0.8921138390687684,22.268890895080613,-23.119210737610747,0.4041918886777269,10,0.6441669464111328,0.6441669464111328,0.7391667366027832,1.0966665744781494,0.12666702270507812,3,0.027777771088143277,-1.7058793830308656,6.0349998474121085,1.3023234151274694,5.906667232513428,1.1290417849149939,6.0,0.027777771088143277
5823,2006-10-27,5.8983330726623535,6.006667137145996,5.829999923706055,5.923333168029785,1524600.0,-0.007014643797428333,-1.185577470438504,0.1851862317432833,30.72442778577029,37.777512089795344,0.42665376442736136,0.6857219311651042,0.7564702747803587,1.1134339854332964,12.710816150082898,0.1766672134399414,-0.1261742892013542,-0.6024169683456417,-1.4589210596705318,0.2540871229792483,-1.0306690140080867,-0.17416492268319672,0.8357361267317156,26.797301289890683,-11.858195766908949,0.4282520456624449,10,0.4308333396911621,0.6750004291534424,0.7845836877822876,1.08500051498413,0.1683340072631836,4,0.006781570548875848,1.7160482489447526,5.940000057220459,-1.7058793830308656,6.0349998474121085,1.3023234151274694,5.906667232513428,0.006781570548875848
5824,2006-10-30,5.9000000953674325,5.9749999046325675,5.843332767486572,5.891666889190674,1609200.0,0.0002826260715600437,-1.5079108463061355,-0.33332697552884594,32.580419581789,36.32856758588395,0.22732817216365486,0.664433535373445,0.7367844819656941,1.1036005400232458,12.84935263613684,0.1316671371459952,-0.19838595804159986,-0.566666603088378,-1.4629414604236315,0.32960825424687545,-1.0148040317560048,-0.11852917442075128,0.7255807909440746,28.378420175605136,-9.38285587489137,0.4481374286676267,10,0.2758333683013907,0.6733334064483634,0.8062498569488517,1.083333492279051,0.16666698455810458,0,-0.0087571546787788,-1.185577470438504,5.8983330726623535,1.7160482489447526,5.940000057220459,-1.7058793830308656,6.0349998474121085,-0.0087571546787788
5825,2006-10-31,5.860000133514403,5.9166669845581055,5.824999809265138,5.886666774749756,3181200.0,-0.006779654441774752,1.1153867315162047,-3.200045777065456,33.35667731414166,35.70469814158424,0.1892501756128686,0.671662549212324,0.7599711187656526,1.133042843047062,13.633406341998588,0.09166717529296786,-0.3046615369798147,-0.5639999151229871,-1.4915328144656295,0.3635329842196553,-1.0277663647943083,-0.10023346545166589,0.6701110372844497,13.907393933881384,-25.458664050692295,0.4637664496713213,10,0.21249985694885432,0.7108333110809335,0.8441663980484018,1.12333345413208,0.126667022705079,1,0.01820256644168272,-1.5079108463061355,5.9000000953674325,-1.185577470438504,5.8983330726623535,1.7160482489447526,5.940000057220459,0.01820256644168272
5826,2006-11-01,5.763332843780518,5.913332939147949,5.756667137145996,5.886666774749756,2510400.0,-0.016496124152118763,-1.292692457991403,4.625026822115575,24.813703063341137,33.68035597525945,0.23776252705587453,0.7261445123469201,0.842653532134241,1.2197871479917133,14.721624350650298,0.15666580200195312,-0.45270380307274305,-0.6102504968643192,-1.567360074494184,0.3468590807655456,-1.0888052856792516,-0.1316957080493868,0.6680627364036154,2.093943606274485,-29.34193453226717,0.47855478881493263,11,0.2391672134399414,0.773334264755249,0.8933336734771729,1.220000743865966,0.14499998092651367,2,0.03499143885555789,1.1153867315162047,5.860000133514403,-1.5079108463061355,5.9000000953674325,-1.185577470438504,5.8983330726623535,0.03499143885555789
5827,2006-11-02,5.758333206176758,5.815000057220459,5.673333168029785,5.738333225250244,2136600.0,-0.0008674906931941395,1.124997764831683,-0.16216122172820413,15.946832485640215,30.92655267289915,0.18836771954243492,0.6858424369406997,0.8344501816106495,1.2141219203156997,16.048305651886107,0.14166688919067383,-0.4974969909012472,-0.564166784286499,-1.5388404857091258,0.41050691713612775,-1.051503634997812,-0.07682993357518608,0.5651058231212733,25.4999628067726,2.623922937013475,0.4873368507113133,11,0.1208333969116211,0.7366669178009033,0.8983333110809326,1.2250003814697257,0.1549997329711914,3,0.042257682529955654,-1.292692457991403,5.763332843780518,1.1153867315162047,5.860000133514403,-1.5079108463061355,5.9000000953674325,0.042257682529955654
5828,2006-11-03,5.706666946411133,5.800000190734862,5.65500020980835,5.763332843780518,1362000.0,-0.008972433153087489,1.2307587911866391,-2.833297570512362,7.041000103782238,27.719718113247513,0.19787442118976717,0.6937962242844176,0.8733303853966454,1.2541823684196416,17.351043672838625,0.14499998092651278,-0.5056117172028367,-0.5654997348785402,-1.5589814243973912,0.42798195464031075,-1.0622405796379661,-0.06875889011911429,0.4997530278586142,16.14587058627189,2.8440972741208217,0.49674084475942565,11,0.15916657447814941,0.7791666984558105,0.9341663122177124,1.2766666412353507,0.09000015258788974,4,0.06308413245332378,1.124997764831683,5.758333206176758,-1.292692457991403,5.763332843780518,1.1153867315162047,5.860000133514403,0.06308413245332378
5829,2006-11-06,5.793333053588867,5.816667079925537,5.673333168029785,5.760000228881836,1038000.0,0.015186817102098127,2.5833084983370487,-0.5882343041308683,19.35003602693675,26.187677309279945,0.08807130954653264,0.5487620372273732,0.7731709602913668,1.1537152253146727,19.030741109563724,0.14333391189575195,-0.5304308848773616,-0.42391693592071533,-1.394371213148399,0.5465373413069683,-0.9091440745345576,0.061310202693126925,0.30280296778860016,52.866033111315616,37.23755771206801,0.4852271386138418,11,0.07250046730041504,0.6925005912780762,0.847500205039978,1.1900005340576163,-0.048333168029785156,0,0.04718078933289438,1.2307587911866391,5.706666946411133,1.124997764831683,5.758333206176758,-1.292692457991403,5.763332843780518,0.04718078933289438
5830,2006-11-07,5.7849998474121085,5.860000133514403,5.751667022705077,5.793333053588867,1260600.0,-0.0014384131034200776,-1.8889270364435622,-0.25000000000002665,24.763667889498393,24.92512735801345,0.08641890501429295,0.5072302957481005,0.7667761358951255,1.1500547211245786,20.709909997869268,0.10833311080932617,-0.5406824852637264,-0.38408348560333305,-1.3390541552407678,0.5708871840341017,-0.8615688204220504,0.0934018492153843,0.22290901165153532,50.32255801891199,32.099572206757095,0.47748533481871747,11,0.08000016212463468,0.7008337974548349,0.8575000762939462,1.1666667461395273,-0.053332805633544034,1,0.04868923767377997,2.5833084983370487,5.793333053588867,1.2307587911866391,5.706666946411133,1.124997764831683,5.758333206176758,0.04868923767377997
5831,2006-11-08,5.801667213439941,5.8466668128967285,5.7033329010009775,5.751667022705077,928800.0,0.0028811350851269957,1.0476362397820036,-6.000114442663692,26.022297913525847,23.844340240491725,0.03707099568848449,0.4465108469808001,0.7375811414433624,1.1215018596761208,22.39507024131923,0.14333391189575106,-0.5288962125641259,-0.32491612434387207,-1.264998445241135,0.6151661965533908,-0.7949572847925035,0.14512503610475935,0.1356599157726439,71.54490644684108,49.66075993774785,0.4700411604486315,11,0.029166460037231445,0.684166431427002,0.8408327102661133,1.053332805633544,-0.126667022705079,2,0.03188737581345169,-1.8889270364435622,5.7849998474121085,2.5833084983370487,5.793333053588867,1.2307587911866391,5.706666946411133,0.03188737581345169
5832,2006-11-09,5.841667175292969,5.883333206176758,5.758333206176758,5.809999942779541,2673000.0,0.0068945633007637674,1.1739263841838363,0.6333422342596542,33.60657707977053,24.164579050936197,-0.020500170042407895,0.341451935958653,0.6838093527490106,1.0692759361200492,24.27716279333906,0.125,-0.4996332880152581,-0.2324995279312132,-1.1080453738659237,0.6430463180034973,-0.6702724508985689,0.2052733950361425,-0.18666696548461914,81.75207633304026,55.113880303806326,0.43777292296735537,11,-0.026667118072509766,0.6441664695739746,0.8008327484130859,1.0108327865600586,0.04833269119262784,3,0.01141209305727342,1.0476362397820036,5.801667213439941,-1.8889270364435622,5.7849998474121085,2.5833084983370487,5.793333053588867,0.01141209305727342
5833,2006-11-10,5.893332958221436,5.911666870117188,5.833333015441895,5.841667175292969,982200.0,0.008844355794007885,-1.2926723746921542,1.6315218864345042,42.95149923653355,25.316921234796702,-0.08152280150194802,0.20319975944958912,0.6196553030516272,1.005214544848525,25.20393278191492,0.07833385467529297,-0.4860742228590933,-0.11925039291381712,-0.84383485462281,0.6053340687951758,-0.4815426237683136,0.24304183794067935,-0.23376608848571845,92.30746145627846,60.081454655634715,0.36229223085449624,11,-0.1074993610382089,0.5925006866455069,0.7491669654846183,0.9591670036315909,0.039999961853026456,4,0.0033936621379269116,1.1739263841838363,5.841667175292969,1.0476362397820036,5.801667213439941,-1.8889270364435622,5.7849998474121085,0.0033936621379269116
5834,2006-11-13,5.923333168029785,5.9533329010009775,5.858333110809326,5.863333225250244,1199400.0,0.005090533662534202,-1.714273063535015,1.1613090788271252,51.201872322514845,27.299720680171497,-0.12054135723742476,0.06716867711253194,0.574410274054018,0.9625213887476143,25.409389019825312,0.09499979019165128,-0.46304771285825286,-0.019750189781189142,-0.40725731708877344,0.36775693752639516,-0.2135037534349813,0.174003373872603,-0.2536822982788083,88.00010681152308,50.557635842013894,0.1937535636537922,11,-0.11916661262512207,0.5625004768371582,0.7191667556762695,0.9083333015441895,0.15166664123535245,0,-0.021384255357173143,-1.2926723746921542,5.893332958221436,1.1739263841838363,5.841667175292969,1.0476362397820036,5.801667213439941,-0.021384255357173143
5835,2006-11-14,6.131667137145996,6.1483330726623535,5.883333206176758,5.926667213439941,2682600.0,0.035171745908310514,1.2237894593632082,3.416668653490054,56.25003853747511,30.79264684396416,-0.3199309488266131,-0.17812596641138878,0.35315293342114273,0.7406610078887628,26.243767421335683,0.2649998664855957,-0.41704160340306995,0.20625042915344238,-0.10117222346041643,0.5136730817673012,0.052539102846512975,0.3599617554603718,-0.4449953455200193,96.25484739609507,56.589460307400316,0.1537113263069294,11,-0.23000049591064453,0.35416650772094727,0.5333328247070312,0.6999993324279785,0.04999971389770508,1,-0.0630607048521048,-1.714273063535015,5.923333168029785,-1.2926723746921542,5.893332958221436,1.1739263841838363,5.841667175292969,-0.0630607048521048
5836,2006-11-15,6.25,6.333333015441895,6.141666889190674,6.173333168029785,4235400.0,0.01929864426872374,-1.7380994550408846,0.3739846853803999,69.45606444125347,36.73811706125452,-0.4045086659022319,-0.3108195350431684,0.22950660474766948,0.6094589502561867,26.15205867003586,0.20166587829589933,-0.375141250207502,0.32358329296112043,0.011888575593667738,0.6352780103285731,0.16773593427739453,0.47943065164484633,-0.5263953058911133,85.50729685486385,41.83859001854313,0.15584735868372615,11,-0.25583338737487793,0.23583364486694336,0.41499996185302734,0.5816664695739746,-0.05833292007446289,2,-0.08293327331542966,1.2237894593632082,6.131667137145996,-1.714273063535015,5.923333168029785,-1.2926723746921542,5.893332958221436,-0.08293327331542966
5837,2006-11-16,6.25333309173584,6.300000190734862,6.226666927337647,6.2916669845581055,1544400.0,0.0005332946777343306,1.666649327229873,-0.5000062196016967,73.40661330697407,44.112074083831395,-0.3690516247232454,-0.32933121869694126,0.22508761123535237,0.5933316800280135,26.055393863859255,0.07333326339721502,-0.33124735131127725,0.3258330821990967,0.009554500864027204,0.6421116635341662,0.16769379153156194,0.4839723728666314,-0.4687555654936526,84.00001525878889,36.61930260779802,0.15813929066753482,11,-0.25,0.23250055313110352,0.4116668701171875,0.5591669082641602,0.04666709899902255,3,-0.09248394296559692,-1.7380994550408846,6.25,1.2237894593632082,6.131667137145996,-1.714273063535015,5.923333168029785,-0.09248394296559692
5838,2006-11-17,6.1483330726623535,6.25,6.12166690826416,6.25,818400.0,-0.01679104847497248,1.524578938234894,2.6521420041795203,64.4100531033001,49.11874264787177,-0.21770696014275792,-0.23313374093714234,0.3266308925031023,0.6852494618058591,25.799632664635475,0.1316661834716797,-0.2584359013454183,0.21883306503295863,-0.10272213648483586,0.5403882665507531,0.058055464274061386,0.3796106657918559,-0.30887999750019546,61.05263580575948,10.802780718066636,0.16077760075889713,11,-0.13000011444091708,0.33750057220458984,0.5166668891906738,0.6641669273376465,0.1849999427795419,4,-0.04201678782260465,1.666649327229873,6.25333309173584,-1.7380994550408846,6.25,1.2237894593632082,6.131667137145996,-0.04201678782260465
5839,2006-11-20,6.193333148956299,6.218332767486572,6.1500000953674325,6.2133331298828125,681600.0,0.0073190693741091994,3.555624433741775,0.1967206194802332,69.23076923076925,54.05953168579075,-0.22350387447555242,-0.2771149695683599,0.2780884376620305,0.62162766990678,25.286895942837628,0.06999969482421875,-0.1644317499427217,0.25416648387908936,-0.08731884551955105,0.5956518132777298,0.08342381917976915,0.42490914857840956,-0.30449207976616677,68.88890537215553,13.46191393093784,0.1707426646993201,11,-0.1750001907348624,0.29250049591064453,0.5804169178009033,0.6191668510437012,0.14333391189575195,0,-0.04198066253317101,1.524578938234894,6.1483330726623535,1.666649327229873,6.25333309173584,-1.7380994550408846,6.25,-0.04198066253317101
5840,2006-11-21,6.181666851043701,6.191667079925537,6.0783329010009775,6.191667079925537,2220000.0,-0.0018836864789945063,21.666316994087175,0.5000119209403238,76.75916719027366,59.696961605429394,-0.16724020932049743,-0.25696476378327127,0.27810547047466017,0.6150540472660744,24.560054215078438,0.11500024795532138,-0.04579127171392372,0.22875020503997767,-0.12898447494126764,0.586484885021223,0.04988286504935502,0.4076175450306003,-0.2483765872283925,40.52309947753596,-20.755817893563787,0.1788673399906228,11,-0.135833740234375,0.059999704360961914,0.7166666984558105,0.6566667556762695,0.07833337783813477,1,-0.017255385052100336,3.555624433741775,6.193333148956299,1.524578938234894,6.1483330726623535,1.666649327229873,6.25333309173584,-0.017255385052100336
5841,2006-11-22,6.108333110809326,6.228332996368407,6.103332996368407,6.178332805633545,1378800.0,-0.011863101328728698,-2.1250029802350117,6.999809269502194,70.58825509360881,63.80603694030032,-0.051217293817731324,-0.18746691388541237,0.337461813517308,0.6686846790961845,23.981992310405406,0.125,0.013444899261449095,0.15174980163574237,-0.21099549633350723,0.514495099604992,-0.02962284734888243,0.33312245062036716,-0.13503857183135892,13.533891195387666,-50.1115695082551,0.181372648984625,11,-0.025000095367430752,-0.01999950408935547,0.7583339214324951,0.7300004959106445,0.073333740234375,2,0.012005524077363106,21.666316994087175,6.181666851043701,3.555624433741775,6.193333148956299,1.524578938234894,6.1483330726623535,0.012005524077363106
5842,2006-11-24,6.105000019073486,6.1599998474121085,6.0466670989990225,6.066667079925537,359400.0,-0.0005456630598520418,-1.8936180574155033,-0.5476158038147139,74.84408597353693,67.34965768885624,-0.007378075594006717,-0.18038717650799896,0.3281562217710112,0.6551822299562575,23.385672135921034,0.11333274841308594,0.06182105578360897,0.14016671180725115,-0.22844833039543033,0.5087817540099326,-0.044140809294089145,0.32447423290859145,-0.095701632449126,28.688382346044115,-39.27321627955924,0.18430752110134063,11,-0.009166955947875977,-0.11083340644836426,0.6333334445953369,0.6333334445953369,0.039999961853027344,4,0.014196078719292737,-2.1250029802350117,6.108333110809326,21.666316994087175,6.181666851043701,3.555624433741775,6.193333148956299,0.014196078719292737
5843,2006-11-27,5.938333034515381,6.133333206176758,5.913332939147949,6.0416669845581055,1506000.0,-0.02730007928540501,-1.8695535894764665,-2.695695982087324,58.22306135947806,68.12978980407438,0.18589198261930928,-0.011141052705387011,0.4765485319735383,0.804166335815899,22.804482086255067,0.2200002670288086,0.10751269158249954,-0.028500270843506037,-0.3960285634205931,0.33902802173358104,-0.21226441713205002,0.15526387544503795,0.39499998092651456,7.936536770193316,-59.37609702162125,0.18376414628854376,11,0.1700000762939453,0.05583357810974121,0.8000004291534424,0.8000004291534424,0.10500001907348633,0,0.06090381831355085,-1.8936180574155033,6.105000019073486,-2.1250029802350117,6.108333110809326,21.666316994087175,6.181666851043701,0.06090381831355085
5844,2006-11-28,5.84833288192749,5.949999809265138,5.826666831970215,5.928332805633545,1911000.0,-0.015155794069612205,-1.000015465153158,0.7741881895831699,53.287180789374865,67.8005833876188,0.29517537847609177,0.07883159167203502,0.5513110257921294,0.8768452110841753,22.317208577801843,0.12333297729492276,0.1407740897449541,-0.11591706275939906,-0.4861398022897392,0.25430567677094107,-0.30102843252456957,0.06919430700577145,0.47660013198852624,5.394044078802892,-61.42114860588063,0.18511136976517012,11,0.23166704177856445,0.14583373069763184,0.8450007438659668,0.8450007438659668,0.19833421707153231,1,0.08292963880581272,-1.8695535894764665,5.938333034515381,-1.8936180574155033,6.105000019073486,-2.1250029802350117,6.108333110809326,0.08292963880581272
5845,2006-11-29,5.966667175292969,5.96999979019165,5.889999866485597,5.889999866485597,1384800.0,0.020233850527071606,-1.0869370518027655,-0.9583422740385651,57.74647319773554,66.49951769389457,0.1687168459259496,-0.03278251595120274,0.4196596073017309,0.7402648536923451,21.707652349320693,0.12166690826416016,0.1653540596545513,-0.0029161214828494764,-0.36987434141778586,0.3640420984520869,-0.18639523145031767,0.1805629884846187,0.33833519134521595,34.854900843468684,-30.06648237626237,0.18347910996746816,11,0.09666633605957031,0.02749943733215332,0.679166316986084,0.679166316986084,0.09166574478149414,2,0.062011148718197795,-1.000015465153158,5.84833288192749,-1.8695535894764665,5.938333034515381,-1.8936180574155033,6.105000019073486,0.062011148718197795
5846,2006-11-30,5.9650001525878915,6.013332843780518,5.896667003631593,5.96999979019165,1016400.0,-0.00027938925636405987,1.5454621118723049,-0.06521211819656468,56.00647073631337,64.56616851937673,0.140477933969688,-0.016055608417121725,0.40341719365245243,0.723757011381827,20.77371406589669,0.1166658401489249,0.1818669082009441,-0.014666509628295188,-0.3686142794214753,0.3392812601648849,-0.19164039452488524,0.16230737526829486,0.3208687926635747,41.50003576282135,-20.412811800772936,0.17697388489658997,11,0.07333326339721591,0.029166460037230557,0.6191668510437003,0.6191668510437003,0.04999971389770508,3,0.04945516659642668,-1.0869370518027655,5.966667175292969,-1.000015465153158,5.84833288192749,-1.8695535894764665,5.938333034515381,0.04945516659642668
5847,2006-12-01,6.001667022705077,6.056666851043701,5.891666889190674,6.0250000953674325,1672800.0,0.006147002377070887,2.807695058678536,4.666952789700755,55.35422645776364,63.55996555876157,0.07192131909891675,-0.03537131832460094,0.3522826879645633,0.6726164220014246,19.461233775128477,0.16499996185302734,0.17928126585892024,0.009833669662474342,-0.32846246736555607,0.34812980669050475,-0.1593143988515413,0.17898173817649,0.2658338380151388,57.06533400919853,-0.9613747077011396,0.16914806851401526,12,0.025832891464234287,-0.0075004100799551665,0.5824999809265146,0.5824999809265146,0.07000017166137784,4,0.029991638599352832,1.5454621118723049,5.9650001525878915,-1.0869370518027655,5.966667175292969,-1.000015465153158,5.84833288192749,0.029991638599352832
5848,2006-12-04,6.066667079925537,6.126667022705077,6.016666889190674,6.0250000953674325,873600.0,0.010830333801351566,-2.7714290385338196,-1.7857478593176688,56.847149209826064,62.18400777865677,-0.006572470408469755,-0.07591017062086713,0.27644205790166154,0.5965404867224304,17.875222467210104,0.125,0.15492199378767157,0.056833720207214,-0.2548376704930737,0.3685051109075017,-0.0990019751429303,0.2126694155573583,0.18320041964467926,80.00003178912391,24.700440840259603,0.15583569535014405,12,-0.039167165756225586,-0.07250046730041504,0.5174999237060547,0.5174999237060547,0.003333091735840732,0,0.01291201576895129,2.807695058678536,6.001667022705077,1.5454621118723049,5.9650001525878915,-1.0869370518027655,5.966667175292969,0.01291201576895129
5849,2006-12-05,6.066667079925537,6.108333110809326,5.983333110809326,6.0999999046325675,1588200.0,0.0,4.0000762951094835,-0.799981689592818,46.1232626989702,58.78001839073416,-0.029535562960449013,-0.05732163571248705,0.26113334726888127,0.5866295348418831,16.362391843341197,0.125,0.12527943471678782,0.043167018890381215,-0.2520697744452578,0.33840381222602023,-0.10445137777743874,0.19078541555820117,0.1662723929406793,74.6479639431264,23.51567238858648,0.14761839666781967,12,-0.039167165756225586,-0.07250046730041504,0.38458287715911865,0.5066664218902588,-0.05333423614501953,1,-0.0038462678154668195,-2.7714290385338196,6.066667079925537,2.807695058678536,6.001667022705077,1.5454621118723049,5.9650001525878915,-0.0038462678154668195
5850,2006-12-06,6.066667079925537,6.09833288192749,6.013332843780518,6.066667079925537,903000.0,0.0,1.684285025900494,-0.0,37.268577233860896,55.07783196187328,-0.05315343128058636,-0.03703677245375303,0.24593882735147865,0.5769639252897214,15.029401267305815,0.08500003814697266,0.10825990009063347,0.029083657264709295,-0.24431477871774288,0.30248209324716147,-0.10761556072651679,0.16578287525593538,0.15002148730483889,74.46812396135823,26.540440281058245,0.1366992179912259,12,-0.073333740234375,-0.07250046730041504,0.30791640281677246,0.5066664218902588,-0.026667118072509766,2,-0.0032966999281522913,4.0000762951094835,6.066667079925537,-2.7714290385338196,6.066667079925537,2.807695058678536,6.001667022705077,-0.0032966999281522913
5851,2006-12-07,5.986667156219482,6.093332767486572,5.946667194366455,6.081666946411133,1254600.0,-0.013186799712608721,1.4788945796847988,-100.0,33.26368334894518,50.45778722580752,0.008686738207119404,0.06064269725838756,0.3093938950034829,0.6460962312729972,13.592250077391771,0.1466655731201172,0.07887830415296637,-0.06016626358032262,-0.3115923465812287,0.19125981942058345,-0.18587930508077566,0.06554677792013042,0.21442054160048674,40.425622576502036,-2.8177403499543345,0.12571304150045326,12,-0.006667137145996094,0.0074994564056396484,0.33499956130981445,0.5841662883758545,0.013332843780517578,3,0.011970894987961334,1.684285025900494,6.066667079925537,4.0000762951094835,6.066667079925537,-2.7714290385338196,6.066667079925537,0.011970894987961334
5852,2006-12-08,5.908332824707031,5.991666793823242,5.888332843780518,5.966667175292969,1933800.0,-0.01308479818041508,-1.1016865319897975,0.6140471517700736,34.41562583407487,47.81251661187384,0.06279346517814055,0.1520217667048822,0.3662246460467822,0.7073553840433071,12.413019602950504,0.10333395004272461,0.040597394557217115,-0.1418338775634762,-0.38338091723550605,0.09971316210855363,-0.2626073973994911,-0.021060357727461287,0.27777803847894766,8.391570615998095,-31.252406388513375,0.12077351983601477,12,0.06833410263061523,0.08583378791809082,0.36125075817108154,0.6283342838287354,0.09166717529296875,4,0.018053661657737585,1.4788945796847988,5.986667156219482,1.684285025900494,6.066667079925537,4.0000762951094835,6.066667079925537,0.018053661657737585
5853,2006-12-11,5.913332939147949,5.966667175292969,5.886666774749756,5.9099998474121085,1620000.0,0.0008462817835868108,-2.200064850843061,-0.057137719068809364,30.821979101550852,45.316383091004504,0.06020539031737826,0.1566271827732466,0.3474488711611432,0.6862535188462555,11.35419709979874,0.08000040054321289,0.009597217826145865,-0.1378337621688841,-0.376798755982227,0.10113123164445881,-0.257316259075556,-0.018351265262212202,0.2584001627893988,12.029866542760526,-22.926927008399293,0.11948249690667166,12,0.09333395957946777,0.08083367347717285,0.2737504243850708,0.5816671848297119,0.4616670608520508,0,0.026775805936832597,-1.1016865319897975,5.908332824707031,1.4788945796847988,5.986667156219482,1.684285025900494,6.066667079925537,0.026775805936832597
5854,2006-12-12,5.7966670989990225,5.911666870117188,5.75,5.893332958221436,1786800.0,-0.01972928657146389,1.4249966919508716,-29.001859799706683,26.946189511097643,41.894129348044736,0.18860561434155,0.2775469380812732,0.44837698811582793,0.7931077125968251,10.739834253155447,0.16333293914794922,-0.02950132954607465,-0.2481662988662725,-0.5072625804902797,0.010929982757734713,-0.3777144396782761,-0.1186181580542689,0.3612633521396402,13.397270662703868,-19.993906628604478,0.12954814081200344,12,0.1416664123535165,0.2066659927368173,0.37916648387909024,0.6891665458679208,0.591665744781495,1,0.04715348802927721,-2.200064850843061,5.913332939147949,-1.1016865319897975,5.908332824707031,1.4788945796847988,5.986667156219482,0.04715348802927721
5855,2006-12-13,5.744999885559082,5.855000019073486,5.733333110809326,5.836667060852051,886800.0,-0.008913262148323553,-1.1159328949223382,0.9482890446569776,27.66401143467533,38.74496720341829,0.2296754459525996,0.3149061246735929,0.4791369790329574,0.8297997050916681,11.265055966705193,0.12166690826416016,-0.04358908358196878,-0.2805001497268673,-0.5684168604979902,0.007416561044255587,-0.4244585051124288,-0.13654179434130587,0.38845473851126133,3.2407738544638622,-31.312974104650998,0.14395835538556145,12,0.18500018119812012,0.2733330726623544,0.43083369731903076,0.7408337593078613,0.7383332252502441,2,0.04670721733100991,1.4249966919508716,5.7966670989990225,-2.200064850843061,5.913332939147949,-1.1016865319897975,5.908332824707031,0.04670721733100991
5856,2006-12-14,5.7316670417785645,5.789999961853027,5.684999942779541,5.758333206176758,2649600.0,-0.002320773550236521,1.3333421636828915,0.2909019975031211,27.32802057150795,35.63094432716766,0.23068863489875113,0.3029480173657104,0.46909604702401,0.8273422937081207,12.666939315876963,0.10500001907348633,-0.04661014939988384,-0.26791634559631383,-0.5639463208776059,0.028113629684978214,-0.4159313332369603,-0.11990135795566736,0.3697778612308973,15.21752313306703,-19.2487462931412,0.1480149876406461,12,0.17416644096374512,0.2774994373321533,0.4437497854232788,0.7541666030883789,0.5733327865600577,3,0.0537946321422722,-1.1159328949223382,5.744999885559082,1.4249966919508716,5.7966670989990225,-2.200064850843061,5.913332939147949,0.0537946321422722
5857,2006-12-15,5.675000190734862,5.795000076293945,5.675000190734862,5.739999771118164,1507200.0,-0.009886626461490744,-2.692328007394618,2.437530175419807,31.542146816820804,32.81927739461152,0.26389628367440476,0.33103861674292023,0.5009800866520902,0.870416882953287,14.160681124856861,0.11999988555908292,-0.06688060649262795,-0.29566655158996635,-0.6001945510347317,0.008861447854799032,-0.44793055131234905,-0.14340255186758366,0.3848002162516071,0.0,-36.259710157211465,0.15226399972238272,12,0.21666646003723233,0.3291664123535165,0.4833334684371957,0.810833454132081,0.7383327484130868,4,0.057268686932511415,1.3333421636828915,5.7316670417785645,-1.1159328949223382,5.744999885559082,1.4249966919508716,5.7966670989990225,0.057268686932511415
5858,2006-12-18,5.889999866485597,5.893332958221436,5.675000190734862,5.675000190734862,2713800.0,0.037885404145315826,-1.0310055512800322,-3.307708672623484,52.485103372018735,33.526148580505804,0.02369246037059014,0.10086430727121698,0.2653341546797092,0.6434694044867593,15.09725274571743,0.21833276748657404,-0.08046468581209876,-0.06775021553039462,-0.36229972142892386,0.22679929036813462,-0.2150249684796588,0.07952453741886956,0.1236245145506798,90.84492853487433,48.58734270888616,0.1472747529492645,12,-0.0033333301544198335,0.11416673660278231,0.2604169845581046,0.5958337783813468,0.48166704177856356,0,0.018675744653291027,-2.692328007394618,5.675000190734862,1.3333421636828915,5.7316670417785645,-1.1159328949223382,5.744999885559082,0.018675744653291027
5859,2006-12-19,5.933332920074463,5.980000019073486,5.783332824707031,5.863333225250244,3146400.0,0.007357055105456478,1.4081614779176495,0.325580466946261,47.81653482856049,34.69814386880576,-0.04530762608349903,0.03905640400510091,0.1956835879980865,0.5862967201320579,15.855005215093993,0.19666719436645508,-0.09578142045471072,-0.011417150497436523,-0.28434436835921506,0.261510067364342,-0.14788075942832535,0.1250464584334523,-0.2583327293396005,84.69930319199668,39.7907852362752,0.13646360893088907,12,-0.04916644096374512,0.07083368301391602,0.20250070095062256,0.5525007247924805,0.48000001907348633,1,0.07443827708221606,-1.0310055512800322,5.889999866485597,-2.692328007394618,5.675000190734862,1.3333421636828915,5.7316670417785645,0.07443827708221606
5860,2006-12-20,6.074999809265138,6.125,5.9533329010009775,5.983333110809326,3764400.0,0.0238764436614316,-1.263735227262024,1.3095299727520562,56.088539654185844,37.2342390138325,-0.20748777051150746,-0.11701064413543794,0.033423544577746434,0.4320855665279444,15.977645925469607,0.1916670799255371,-0.11599084394245729,0.13558309078216624,-0.12156341890355282,0.3927296004678853,0.007009835939307152,0.2641563456250253,-0.3999996185302752,88.88884179384118,41.75020231783367,0.1285732548428593,12,-0.17499971389770597,-0.0708332061767587,0.07000029087066562,0.41083383560180575,0.3166670799255362,2,0.05157745586057594,1.4081614779176495,5.933332920074463,-1.0310055512800322,5.889999866485597,-2.692328007394618,5.675000190734862,0.05157745586057594
5861,2006-12-21,6.181666851043701,6.228332996368407,6.133333206176758,6.1500000953674325,2670600.0,0.017558361337869144,-1.9230464508934848,0.34545539666767666,59.246561752748,39.99323189368506,-0.31691188386536684,-0.2296777080617609,-0.08990545097290514,0.31360667722931623,16.46809081981283,0.1533331871032697,-0.12180864227148369,0.23858344554901123,-0.0305179998550571,0.5076848909530796,0.10403272284697707,0.3731341682510454,-0.488666667938233,91.56635123571334,43.79623888911999,0.13455072270203422,12,-0.23000025749206632,-0.17750024795532227,0.012083292007446289,0.3041667938232422,0.30666637420654297,3,0.04880014841218627,-1.263735227262024,6.074999809265138,1.4081614779176495,5.933332920074463,-1.0310055512800322,5.889999866485597,0.04880014841218627
5862,2006-12-22,6.191667079925537,6.309999942779541,6.181666851043701,6.181666851043701,1722600.0,0.0016177236856669275,-24.666030898340644,0.3157958138834601,56.80580262798524,42.88032339662222,-0.31569302762667206,-0.24543576738341955,-0.12447831582465874,0.29247796074427157,16.864518351315596,0.12833309173583984,-0.12061165232923621,0.24425032138824498,-0.038285316636612166,0.5267859594131021,0.10298250237581641,0.38551814040067356,-0.4665469280242922,81.36489621090782,36.11547483321326,0.14126781901242846,12,-0.19916701316833496,-0.19916701316833496,0.048333048820495605,0.29416656494140625,0.3433327674865714,4,0.018304076583918638,-1.9230464508934848,6.181666851043701,-1.263735227262024,6.074999809265138,1.4081614779176495,5.933332920074463,0.018304076583918638
5863,2006-12-26,6.300000190734862,6.304999828338622,6.196667194366455,6.208333015441895,1090200.0,0.01749659815537563,1.1311383143379965,9.166507724584983,61.363620530059954,46.70448239872914,-0.4061168357312912,-0.34286320134840675,-0.2642077726765626,0.17273497500044943,16.680038528940205,0.11333274841308505,-0.1053871828422901,0.3345000743865958,0.01107506701906491,0.6579250817541267,0.17278757070283035,0.49621257807036123,-0.5280896555633534,98.10131453027188,54.23373748063473,0.16171250368376566,12,-0.30750012397766024,-0.30750012397766024,-0.05541682243347079,0.18583345413208097,0.09499979019165128,1,0.017989324600300893,-24.666030898340644,6.191667079925537,-1.9230464508934848,6.181666851043701,-1.263735227262024,6.074999809265138,0.017989324600300893
5864,2006-12-27,6.333333015441895,6.34833288192749,6.261666774749756,6.313333034515381,1497000.0,0.005290924396487151,2.466664123520604,0.21818039950063814,62.57858254299071,50.583879188541964,-0.39707456275783937,-0.3562638572546373,-0.3352684032403017,0.12974681972501667,16.209010914902755,0.08666610717773438,-0.08371708368913744,0.34358289241790896,-0.013799216952040005,0.7009650017878579,0.16489183773293448,0.5222739471028834,-0.5183753276617438,96.20256526331696,53.88394997605416,0.17869105468497448,12,-0.32166647911071866,-0.32166647911071866,-0.08124971389770597,0.15250062942504794,0.05333375930786044,2,0.006052720223111541,1.1311383143379965,6.300000190734862,-24.666030898340644,6.191667079925537,-1.9230464508934848,6.181666851043701,0.006052720223111541
5865,2006-12-28,6.336667060852051,6.368332862854004,6.318333148956299,6.333333015441895,1108800.0,0.0005264282490793359,-1.999942780304981,0.16670242948758618,67.79659208777414,55.08038713479376,-0.34380974000826825,-0.3483154923046996,-0.3503656475301371,0.11920695483587629,15.877308470844815,0.04999971389770508,-0.057855232151375446,0.32841694355010986,-0.060820613726464856,0.7176545008266846,0.1337981649118225,0.5230357221883972,-0.4683718536571657,86.5251709514437,42.15086907040639,0.19461877863828742,12,-0.3150005340576172,-0.3150005340576172,-0.08458375930786133,0.14916658401489258,0.15999984741210938,3,0.01209877015151073,2.466664123520604,6.333333015441895,1.1311383143379965,6.300000190734862,-24.666030898340644,6.191667079925537,0.01209877015151073
5866,2006-12-29,6.260000228881836,6.380000114440918,6.260000228881836,6.3499999046325675,1148400.0,-0.012098920652445666,-1.6666737309463133,-26.994136155613333,67.91175419098614,59.121454620812145,-0.2059782969537025,-0.2618394702365885,-0.2783747478344516,0.1895328015455462,15.653192423459606,0.11999988555908203,-0.015763756579610266,0.23700010776519775,-0.16739917849492958,0.6413993940253251,0.03480046463513453,0.439199750895261,-0.33170050300785636,39.495834685708104,-9.040495447980149,0.20219964313006353,12,-0.2325000762939453,-0.2325000762939453,-0.11625039577484131,0.22583341598510742,0.22166681289672852,4,0.021033012059866296,-1.999942780304981,6.336667060852051,2.466664123520604,6.333333015441895,1.1311383143379965,6.300000190734862,0.021033012059866296
5867,2007-01-03,6.181666851043701,6.2916669845581055,6.130000114440918,6.2916669845581055,3225000.0,-0.012513318685952624,1.9393940707538786,1.2222281091219398,62.717249078528965,60.25835969931328,-0.053882405651799026,-0.17848031005749476,-0.20577769190585116,0.26300120800798243,15.386408678673986,0.1616668701171875,0.030788985095578703,0.149666738510132,-0.2607013250734589,0.5600348020937229,-0.05551729328166388,0.3548507703019279,-0.19012907077035024,20.66669464111328,-31.14543425363685,0.20518403179179562,1,-0.10000038146972656,-0.15416669845581055,-0.09583353996276855,0.3041667938232422,0.26833295822143644,2,0.049609010255019736,-1.6666737309463133,6.260000228881836,-1.999942780304981,6.336667060852051,2.466664123520604,6.333333015441895,0.049609010255019736
5868,2007-01-04,6.144999980926514,6.183332920074463,6.056666851043701,6.181666851043701,1650000.0,-0.005931550664364349,5.333460493061847,0.33333477829266495,67.86320898898387,62.48576793936032,0.02543492840931716,-0.14297441135163425,-0.17141545692844318,0.2943542306381506,15.695470610165069,0.12666606903076172,0.08237315443664261,0.10908322334289533,-0.30416313381724613,0.5223295805030368,-0.09753995523717496,0.3157064019229656,-0.09907747386970378,27.31953061516431,-28.139326104522667,0.20662317858007062,1,0.021666526794433594,-0.11749982833862305,-0.10000014305114746,0.3408336639404297,0.26166725158691406,3,0.06346621117918905,1.9393940707538786,6.181666851043701,-1.6666737309463133,6.260000228881836,-1.999942780304981,6.336667060852051,0.06346621117918905
5869,2007-01-05,6.043333053588867,6.143332958221436,6.005000114440918,6.005000114440918,1492800.0,-0.016544658690514358,-6.217439980097073,-1.0454379941739493,64.55282934077414,63.426244571203455,0.16130973453027853,-0.04547686517725147,-0.06978962561422541,0.39104680541852765,15.954238375636077,0.1399998664855957,0.13364977836024927,0.008582997322082342,-0.40442950813078316,0.42159550277494784,-0.1979232554043504,0.2150892500485151,0.3366670608520508,10.222117106119793,-49.700437359849346,0.2065062527264329,1,0.14916706085205078,-0.015832901000976562,0.007916808128356934,0.44250059127807617,0.388333797454834,4,0.0581908897324146,5.333460493061847,6.144999980926514,1.9393940707538786,6.181666851043701,-1.6666737309463133,6.260000228881836,0.0581908897324146
5870,2007-01-08,6.0466670989990225,6.071667194366455,5.978332996368407,6.031667232513428,1254000.0,0.0005516898341677567,1.8718189487584178,0.39130488866772156,65.51721707985429,64.12298405199304,0.17157722107833973,-0.05310901058062534,-0.07011801806564222,0.38315970959260337,16.280858971053934,0.09333419799804776,0.1536495900637318,0.012917041778563565,-0.3998668663720757,0.4257009499292028,-0.1934749122967565,0.21930899585388364,0.32583301544189514,17.01262053974736,-46.55865712319492,0.20639195407531977,1,0.13249945640564054,-0.019166946411131924,-0.00958383083343417,0.4391665458679208,0.37166595458984464,0,0.05622926980832421,-6.217439980097073,6.043333053588867,5.333460493061847,6.144999980926514,1.9393940707538786,6.181666851043701,0.05622926980832421
5871,2007-01-09,6.058332920074463,6.066667079925537,5.9633331298828125,6.03000020980835,1551600.0,0.0019292977245881637,3.5925148875749677,1.888864163779239,69.75940388518757,65.56227308057109,0.15709709605790856,-0.062326013110468814,-0.08271783498279994,0.36225214072345757,16.30069513963888,0.10333395004272461,0.17768579531787587,0.020999574661255238,-0.39130737638308677,0.43330652570559725,-0.18515390086091532,0.2271530501834258,0.298400509643554,28.93390030875762,-40.915702684301785,0.20615347552217098,1,0.11333370208740234,-0.030832767486572266,-0.029582858085632324,0.42750072479248047,0.3233342170715332,1,0.07235224507673799,1.8718189487584178,6.0466670989990225,-6.217439980097073,6.043333053588867,5.333460493061847,6.144999980926514,0.07235224507673799
5872,2007-01-10,6.014999866485597,6.0233330726623535,5.943333148956299,6.008333206176758,1596000.0,-0.007152636568598103,5.8572129237937585,0.2352990676226373,57.82880228977179,65.16951549831684,0.1930340828001489,-0.011164401827158166,-0.037778972334668204,0.392511468266437,16.065160767174216,0.11499977111816406,0.1826867955185083,-0.027666831016539994,-0.43568504809591335,0.38035138606283336,-0.23167593955622667,0.17634227752314668,0.3181295452423081,29.86116078169616,-35.79050044854961,0.2040091085396867,1,0.1466667652130118,0.012500286102294034,0.0012501478195181548,0.47083377838134677,0.39166736602783114,2,0.07758390451397124,3.5925148875749677,6.058332920074463,1.8718189487584178,6.0466670989990225,-6.217439980097073,6.043333053588867,0.07758390451397124
5873,2007-01-11,6.071667194366455,6.071667194366455,5.99666690826416,6.033332824707031,1560600.0,0.009421002350573193,2.912952620253007,5.750160932693605,58.52160038350553,64.71873970281848,0.1123906591674686,-0.05835332788331282,-0.09080564659050694,0.32304704260879635,15.67590400421271,0.07500028610229492,0.17682079530936257,0.021083784103393732,-0.38248840520644034,0.4246559734132278,-0.1807023105515233,0.22286987875831077,0.2302785163397214,64.16708389957772,0.8866178616057212,0.20178609465491695,1,0.08999943733215332,-0.04416704177856445,-0.06083393096923828,0.4141664505004883,0.5883326530456534,3,0.06231115816916244,5.8572129237937585,6.014999866485597,3.5925148875749677,6.058332920074463,1.8718189487584178,6.0466670989990225,0.06231115816916244
5874,2007-01-12,6.070000171661378,6.070000171661378,5.986667156219482,6.050000190734862,797400.0,-0.00027455765471207094,7.3333094914520345,0.5217245282549939,49.62781957289235,62.69998720116495,0.08132820110506689,-0.03705896786315943,-0.08549602016521529,0.3140925914774426,14.620913833253693,0.08500003814697266,0.1731381481131038,0.0057501077651984644,-0.3797237362494519,0.3912239517798488,-0.18698681424212715,0.19848702977252408,0.20325653410480804,98.70102847631007,37.06285123038636,0.19273692200732537,1,0.09166646003723056,-0.042500019073487216,-0.059166908264161044,0.4158334732055655,0.618332862854003,4,0.05546409412372433,2.912952620253007,6.071667194366455,5.8572129237937585,6.014999866485597,3.5925148875749677,6.058332920074463,0.05546409412372433
5875,2007-01-16,6.013332843780518,6.083333015441895,5.980000019073486,6.070000171661378,1653000.0,-0.009335638596094209,1.4800013732962227,-2.8333690961540974,36.46111860241425,59.205472135768076,0.09756752640210298,0.04294367151367773,-0.024479949653063215,0.3607123596831219,13.394280846050846,0.10333299636840909,0.1520109165720136,-0.06433386802673358,-0.4205935778792522,0.29192584182578507,-0.24246372295299246,0.1137959868995253,0.23352997744087745,49.9998297008522,-7.5282505702874545,0.1781298549262591,1,0.10416722297668457,0.014167308807373047,-0.0024995803833007812,0.4725008010864258,0.6750001907348633,1,0.06956774523064335,7.3333094914520345,6.070000171661378,2.912952620253007,6.071667194366455,5.8572129237937585,6.014999866485597,0.06956774523064335
5876,2007-01-17,6.039999961853027,6.065000057220459,5.989999771118164,5.989999771118164,747600.0,0.0044346652289655175,-2.0,-0.8823460114439444,38.120113215411784,56.472457039866164,0.040690584168765476,0.04275240543574732,-0.04328243674058818,0.32617969624846754,11.879739778687554,0.07500028610229492,0.1246064286096864,-0.05308339595794642,-0.37091294710530764,0.2647461551894148,-0.21199817153162748,0.10583137961573463,0.18258048558715956,69.0477893467661,13.934484006922276,0.1589147755736808,1,0.023333072662353516,-0.012499809265136719,-0.046249985694885254,0.445833683013916,0.6816668510437012,2,0.0626379294909416,1.4800013732962227,6.013332843780518,7.3333094914520345,6.070000171661378,2.912952620253007,6.071667194366455,0.0626379294909416
5877,2007-01-18,6.0,6.091667175292969,5.986667156219482,6.033332824707031,1558800.0,-0.006622510282393357,-2.5000874223133533,-0.6666539510576208,23.684311793217603,51.56369068478103,0.058346903059951494,0.11420425610248941,0.0044406826225174,0.3585605101114151,10.155521661411152,0.10500001907348633,0.08787981509445508,-0.10933334827423113,-0.3641455371609519,0.1454788406124896,-0.2367394427175915,0.01807274616912924,0.20024066356147596,17.91035216048987,-30.453069040277313,0.12740609444336043,1,0.04333305358886719,0.027500152587890625,-0.0129166841506958,0.48583364486694336,0.6866669654846191,3,0.06361118952433276,-2.0,6.039999961853027,1.4800013732962227,6.013332843780518,7.3333094914520345,6.070000171661378,0.06361118952433276
5878,2007-01-19,6.0,6.014999866485597,5.9166669845581055,6.014999866485597,1308600.0,0.0,12.111167625646276,0.4500028610666323,18.944306330287873,46.49607701694922,0.03980114618424846,0.12950765333555747,0.013988687715815296,0.35150269636590714,9.342457425092105,0.09833288192749112,0.05376666880324965,-0.11483335494995117,-0.35397900467548293,0.12431229477558059,-0.2344061798127175,0.004739469912815153,0.1796880623930619,47.618814066408355,5.087507605147799,0.11957282486276591,1,0.004167079925537109,0.027500152587890625,-0.014583230018615723,0.48583364486694336,0.41666698455810547,4,0.06777787208557129,-2.5000874223133533,6.0,-2.0,6.039999961853027,1.4800013732962227,6.013332843780518,0.06777787208557129
5879,2007-01-22,6.375,6.789999961853027,6.283332824707031,6.283332824707031,8574600.0,0.0625,-10.054494382022472,-6.111199415074184,52.110064580207656,45.00639340587738,-0.3164861866425781,-0.22209408058063573,-0.34970285037114923,-0.029164685903466214,9.879048128696342,0.7899999618530273,0.037971818007903835,0.2380832910537718,-0.011820409695850742,0.48798699180339433,0.11313144067896097,0.3630351414285826,-0.45833301544189453,52.48090102603751,14.873633623616094,0.12495185037481125,1,-0.021666526794433594,-0.1424999237060547,-0.37458324432373047,0.11083364486694336,0.06666707992553711,0,0.044705858417585675,12.111167625646276,6.0,-2.5000874223133533,6.0,-2.0,6.039999961853027,0.044705858417585675
5880,2007-01-23,6.388332843780518,6.441667079925537,6.303332805633545,6.375,3181800.0,0.002091426475375302,1.3055459526903255,0.14544839783603827,57.59363059697072,43.65464081829773,-0.3087224361408234,-0.2221383567422741,-0.3510705021983309,-0.04857070872788061,11.414118461417116,0.1383342742919922,0.019697906884010408,0.2357494831085205,-0.0361304533156952,0.5076294195327362,0.09980951489641221,0.3716894513206288,-0.4716658592224121,54.007563150009396,15.95183916421086,0.1359399682121079,1,-0.03499937057495117,-0.15583276748657227,-0.4174995422363281,0.09750080108642578,0.01166725158691495,1,0.04696063872547507,-10.054494382022472,6.375,12.111167625646276,6.0,-2.5000874223133533,6.0,0.04696063872547507
5881,2007-01-24,6.483333110809326,6.516666889190674,6.381667137145996,6.406667232513428,2107800.0,0.014870901274547377,-1.1315850894826793,5.750151997424985,67.50477297252431,44.729748671936896,-0.3767117898629948,-0.30923437482969796,-0.4332922907635304,-0.1480090758582282,12.66495677989377,0.13499975204467773,0.014684857455531386,0.31566643714904785,0.006129177974431244,0.6252036963236645,0.16089780756173955,0.47043506673635616,-0.5491994667053222,64.88546075592188,23.61269576709661,0.1547686295873081,1,-0.12999963760375977,-0.25083303451538086,-0.5091665983200073,0.0025005340576171875,-0.16666603088378906,2,0.031619526592620906,1.3055459526903255,6.388332843780518,-10.054494382022472,6.375,12.111167625646276,6.0,0.031619526592620906
5882,2007-01-25,6.304999828338622,6.49666690826416,6.27666711807251,6.49666690826416,2225400.0,-0.027506419834171125,1.2956450348919655,-2.5000310983953344,57.973401085285865,44.66883763880138,-0.17088650366487634,-0.12856683581077277,-0.24527882922225253,0.024085527793714867,13.290915162703223,0.2199997901916504,0.004850177558966884,0.1316665172576892,-0.18381320288866476,0.44714623740404313,-0.026073342815487344,0.2894063773308657,-0.35374885787963795,44.465610926928036,1.3688723876680058,0.15773986007317692,1,0.04833364486694425,-0.07249975204467685,-0.3474998474121085,0.1808338165283212,-0.0433330535888663,3,0.06608516984970314,-1.1315850894826793,6.483333110809326,1.3055459526903255,6.388332843780518,-10.054494382022472,6.375,0.06608516984970314
5883,2007-01-26,6.413332939147949,6.428332805633545,6.306666851043701,6.311666965484619,1036800.0,0.01718209575873586,-1.1791007810198095,-0.5304300232613078,68.31680457158828,46.745391527545365,-0.25217662395073326,-0.240293999869456,-0.34413893385944494,-0.08944062856778956,13.950701114330455,0.12333297729492276,-0.0068962216664054665,0.23433299064636248,-0.09451460263727895,0.5631805839300039,0.06990919400454132,0.39875678728818365,-0.4453069888610841,26.6232372877105,-19.779636444518577,0.1644237966418209,1,-0.05999946594238281,-0.1808328628540039,-0.4654163122177124,0.07250070571899414,-0.04999971389770508,4,0.04261965329574546,1.2956450348919655,6.304999828338622,-1.1315850894826793,6.483333110809326,1.3055459526903255,6.388332843780518,0.04261965329574546
5884,2007-01-29,6.37166690826416,6.425000190734862,6.336667060852051,6.391666889190674,990000.0,-0.006496782761651665,1.0384587874753313,-0.19672246481152297,65.50078825970635,49.97202148946671,-0.18240043172855103,-0.20617978444070673,-0.2942558912532931,-0.0546730782191851,14.409765539362951,0.08833312988281161,0.0008052423334099501,0.19075026512146032,-0.1423047803072155,0.5238053105501361,0.02422274240712241,0.3572777878357982,-0.3872014777459718,39.583283662748656,-10.101976119181032,0.16652752271433813,1,-0.01833343505859375,-0.08500051498413086,-0.4262503385543823,0.1141667366027832,0.1700000762939453,0,0.007062528054562867,-1.1791007810198095,6.413332939147949,1.2956450348919655,6.304999828338622,-1.1315850894826793,6.483333110809326,0.007062528054562867
5885,2007-01-30,6.413332939147949,6.428332805633545,6.331666946411133,6.4000000953674325,1024800.0,0.006539266958501377,3.46157909215956,-0.6666428247859747,66.4605875311584,53.12096308010523,-0.18032229639969888,-0.2548752958894305,-0.33376758457269595,-0.1029588984951948,14.771126432251009,0.09666585922241211,0.00607874676361142,0.22858300209045446,-0.11365795943520407,0.570823963616113,0.05746252132762564,0.3997034828532833,-0.4127568180030643,56.94414642093635,4.442554325031949,0.17112048076282924,1,-0.05999946594238281,-0.05999946594238281,-0.4691663980484009,0.07250070571899414,0.051667213439942294,1,0.004418005590296481,1.0384587874753313,6.37166690826416,-1.1791007810198095,6.413332939147949,1.2956450348919655,6.304999828338622,0.004418005590296481
5886,2007-01-31,6.391666889190674,6.441667079925537,6.323332786560059,6.396667003631593,856800.0,-0.003378282425511192,1.491241278923857,-0.37502235256258937,67.8233656289062,58.02530239518173,-0.11569264822258951,-0.23488186006090572,-0.31396934616689265,-0.08488578606460084,15.605654372422354,0.11833429336547852,0.02157293889066736,0.20033361911773717,-0.15289133469532246,0.5535585729307968,0.023721142211207358,0.376946096024267,-0.37530229123162595,52.27267308663489,-2.9650216991382123,0.17661247690652968,1,-0.03833341598510742,-0.03833341598510742,-0.43958353996276855,0.09416675567626953,0.09166622161865234,2,0.001303761025289285,3.46157909215956,6.413332939147949,1.0384587874753313,6.37166690826416,-1.1791007810198095,6.413332939147949,0.001303761025289285
5887,2007-02-01,6.488333225250244,6.519999980926514,6.37833309173584,6.388332843780518,2956200.0,0.015123806940416262,-1.361117071581273,-19.999618539000835,68.99695374616172,63.58670766361217,-0.15176383396576565,-0.3240075740446553,-0.4115261846836713,-0.18249047470119173,17.473062567983284,0.14166688919067383,0.05652202322074018,0.28166663646698,-0.09559794846183145,0.6589312213957914,0.09303434400257427,0.4702989289313857,-0.4564959200133165,85.15619412059223,29.765445861350564,0.1886322924644056,2,0.045000314712524414,-0.13499975204467773,-0.5104166269302368,-0.0024995803833007812,0.043334007263183594,3,-0.02645766475997946,1.491241278923857,6.391666889190674,3.46157909215956,6.413332939147949,1.0384587874753313,6.37166690826416,-0.02645766475997946
5888,2007-02-02,6.5349998474121085,6.554999828338622,6.441667079925537,6.5,1833600.0,0.007192389869906002,2.02221431023745,0.3499971389879558,70.3649793567491,65.61503152767233,-0.1280228856054988,-0.358330064779695,-0.45517441697731,-0.23039246703211003,19.042293577831742,0.11333274841308505,0.09321879431040969,0.3088332653045649,-0.09443121806545296,0.7120977486745828,0.10720102361955597,0.5104655069895738,-0.4879992890428593,91.36692868654556,39.74219119544921,0.2016322416850088,2,-0.11916637420654208,-0.18166637420654208,-0.5424997806549063,-0.04916620254516513,-0.20833301544189364,4,-0.0418260258675589,-1.361117071581273,6.488333225250244,1.491241278923857,6.391666889190674,3.46157909215956,6.413332939147949,-0.0418260258675589
5889,2007-02-05,6.394999980926514,6.5,6.3566670417785645,6.4749999046325675,1268400.0,-0.02142308641996915,1.2051204929758281,-2.2857220708447192,65.5782820281463,66.50221502002518,0.016888312754351098,-0.200935415551875,-0.3151714475523004,-0.09272071230234502,20.151017117219244,0.17833280563354403,0.14280802127857672,0.15125005245208722,-0.2491047356963474,0.5516048406005218,-0.04892734162213053,0.351427446526305,-0.3331394344875891,30.935429492364904,-20.031703292527,0.20017739407421736,2,0.020833492279052734,-0.041666507720947266,-0.4024999141693115,0.09083366394042969,-0.0450000762939462,0,-0.004951799182285832,2.02221431023745,6.5349998474121085,-1.361117071581273,6.488333225250244,1.491241278923857,6.391666889190674,-0.004951799182285832
5890,2007-02-06,6.386666774749756,6.408332824707031,6.2849998474121085,6.383333206176758,990000.0,-0.0013030815014248853,4.285812088080557,-0.04166964690174807,64.36468334836955,66.15331617289687,0.027893648750296762,-0.17478561063403664,-0.306555809852453,-0.09069966012886432,20.97277565817478,0.12333297729492276,0.19892764296615084,0.12591686248779332,-0.2680247274033398,0.5198584523789265,-0.07105393245777325,0.3228876574333599,-0.3102434400025489,37.65442019246595,-10.570173687902411,0.19697079494556674,2,0.029166698455810547,-0.03333330154418945,-0.3750002384185791,0.0991668701171875,-0.029999732971191406,1,0.024269343504996543,1.2051204929758281,6.394999980926514,2.02221431023745,6.5349998474121085,-1.361117071581273,6.488333225250244,0.024269343504996543
5891,2007-02-07,6.49666690826416,6.510000228881836,6.360000133514403,6.388332843780518,930000.0,0.017223402659631404,1.2222120183528495,32.49792590473466,69.4517505690311,67.42868833775745,-0.08941960669728388,-0.2637876385868516,-0.41262535022395674,-0.20704846743835326,21.91237208132731,0.15000009536743253,0.2094936935116145,0.21400029659271258,-0.18129566000440622,0.6092962531898314,0.01635231829415318,0.411648274891272,-0.4059720409748371,78.39521326101924,25.24815572367214,0.19764797829855926,2,-0.07666707038879483,-0.14333343505859375,-0.47500038146972656,-0.010833263397216797,-0.22499990463256747,2,-0.0048743080295508,4.285812088080557,6.386666774749756,1.2051204929758281,6.394999980926514,2.02221431023745,6.5349998474121085,-0.0048743080295508
5892,2007-02-08,6.4816670417785645,6.505000114440918,6.446667194366455,6.491666793823242,1535400.0,-0.0023088557097663553,2.1818193640678847,-0.09230478051700537,68.64521940405676,67.46517887469838,-0.05221504739647198,-0.22349221284046994,-0.3936806980902725,-0.1977239807626372,22.782116799707083,0.05833292007446289,0.21383604062215777,0.17566707134246862,-0.20802592964010014,0.5593600723250374,-0.016179429148816205,0.36751357183375344,-0.37698607259796724,72.83970676278796,18.208767347512804,0.19184650049128443,2,-0.06166720390319913,-0.12833356857299805,-0.45416688919067383,-0.24000048637390137,-0.13166713714599698,3,0.00025704329149012217,1.2222120183528495,6.49666690826416,4.285812088080557,6.386666774749756,1.2051204929758281,6.394999980926514,0.00025704329149012217
5893,2007-02-09,6.449999809265138,6.510000228881836,6.408332824707031,6.4749999046325675,937200.0,-0.004885661714696399,1.1403496443826513,2.5000715273471115,53.95430597638573,66.18223639877388,-0.01653888475346399,-0.17078417152923553,-0.35298232590470935,-0.17367705756790652,23.97084717423511,0.10166740417480469,0.19936419684186824,0.12508320808410733,-0.24709780066009213,0.4972642168283068,-0.061007296287992396,0.31117371245620706,-0.33161246023109214,73.33319204848947,17.668951082326046,0.18609050437209995,2,-0.029999971389772284,-0.0966663360595712,-0.395416498184205,-0.3616662025451669,-0.0749998092651376,4,0.012661616381907326,2.1818193640678847,6.4816670417785645,1.2222120183528495,6.49666690826416,4.285812088080557,6.386666774749756,0.012661616381907326
5894,2007-02-12,6.406667232513428,6.4816670417785645,6.336667060852051,6.449999809265138,664200.0,-0.006718229152420263,1.7187400814494607,1.733296458067259,50.93702417692966,64.4573960260818,0.03607418879412272,-0.10639083277988082,-0.2980345174544654,-0.1360853259090007,24.96390092364451,0.14499998092651367,0.20602379253860903,0.0649172782897951,-0.2887097582816267,0.4185443148612169,-0.11189623999591625,0.24173079657550645,-0.27484763122300304,54.07430169965686,-1.7251624677048056,0.17681351828571104,2,0.013332605361937588,-0.05333375930786133,-0.3095839023590088,-0.38916707038879395,0.13833284378051758,0,-0.01248705413279716,1.1403496443826513,6.449999809265138,2.1818193640678847,6.4816670417785645,1.2222120183528495,6.49666690826416,-0.01248705413279716
5895,2007-02-13,6.431666851043701,6.431666851043701,6.34499979019165,6.408332824707031,664800.0,0.003902125336462392,6.4283845918054565,-0.5384869325997138,47.15597515047987,62.16101930625664,0.015587972085008062,-0.10376297124888811,-0.3147037772316228,-0.1663129251640747,26.12039734263133,0.08666706085205078,0.1924952522636847,0.06900019645690936,-0.25069520710986204,0.38869560002368075,-0.0908475053264759,0.2288478982402946,-0.28668364254202405,54.8076235330366,0.15097162187655044,0.15984770178338553,2,-0.011667013168335849,-0.07833337783813477,-0.3216667175292969,-0.4141666889190674,0.061666011810302734,1,-0.012697633180095647,1.7187400814494607,6.406667232513428,1.1403496443826513,6.449999809265138,2.1818193640678847,6.4816670417785645,-0.012697633180095647
5896,2007-02-14,6.418333053588867,6.4816670417785645,6.413332939147949,6.436666965484619,1491000.0,-0.0020731480289080118,-3.8234462563740093,-0.7857157453765199,57.623340391833416,60.89728448910905,0.036992289738337014,-0.06390877003298634,-0.2929690656169397,-0.16046666282757016,27.435696520110092,0.06833410263061523,0.18438964002873526,0.03674974441528356,-0.2450873210586968,0.3185868098892639,-0.10416878832170706,0.17766827715227418,-0.26044951002016337,47.115040742106046,-8.46592182200623,0.1409185327369902,2,0.0016667842864981353,-0.06499958038330078,-0.31499969959259033,-0.4008328914642334,0.04999971389770508,2,-0.009607792443214191,6.4283845918054565,6.431666851043701,1.7187400814494607,6.406667232513428,1.1403496443826513,6.449999809265138,-0.009607792443214191
5897,2007-02-15,6.381667137145996,6.485000133514403,6.3400001525878915,6.408332824707031,1771800.0,-0.005712685230999215,-1.636371517994167,1.454446149444719,47.642732397165936,58.372590382488696,0.06362755626146477,0.00296899309534826,-0.2493371511812148,-0.12990095603338592,28.852500414564364,0.1449999809265119,0.17021219261815723,-0.018999528884887873,-0.23635847020429512,0.19835941243451938,-0.1276789995445915,0.08967994177481575,-0.21114126521160603,25.961607236194173,-31.907454811792928,0.10867947065970363,2,0.015832901000976562,-0.028333663940429688,-0.28208374977111816,-0.3641669750213623,0.07666587829589933,3,-0.01723689611984336,-3.8234462563740093,6.418333053588867,6.4283845918054565,6.431666851043701,1.7187400814494607,6.406667232513428,-0.01723689611984336
5898,2007-02-16,6.406667232513428,6.425000190734862,6.306666851043701,6.381667137145996,1002600.0,0.0039174865799427305,2.8378787995948946,-0.9375379993562462,52.67179129153506,56.938535856198556,0.020684259040690378,0.010537775993137544,-0.26903258819111464,-0.1593477214976975,29.730088542025122,0.11833333969116122,0.15653366765765497,-0.014332795143127797,-0.12256902523308355,0.09390343494682796,-0.06845091018810567,0.03978531990185008,-0.22375187878066516,56.074996256604706,-3.937433970529028,0.054118115044978043,2,-0.009167194366455078,-0.05333375930786133,-0.3120838403701782,-0.38916707038879395,0.01833295822143466,4,-0.00884505559977844,-1.636371517994167,6.381667137145996,-3.8234462563740093,6.418333053588867,6.4283845918054565,6.431666851043701,-0.00884505559977844
5899,2007-02-20,6.6599998474121085,6.678332805633545,6.368332862854004,6.394999980926514,2098800.0,0.03954202796939943,1.0552542603285602,10.5999542238074,64.23082805968112,56.9236630463443,-0.21356349398614327,-0.2322565211029355,-0.5140074270496777,-0.41780135908877813,29.009078026379896,0.309999942779541,0.13886612353098204,0.2247498273849482,0.07494974812704314,0.37454990664285326,0.1498497877559961,0.2996498670139003,-0.46494280151694056,95.06735605049755,33.234758455368734,0.07490003962895238,2,-0.16750001907348544,-0.3066663742065421,-0.565416455268859,-0.6424996852874747,-0.2649998664855948,1,-0.04279277086212718,2.8378787995948946,6.406667232513428,-1.636371517994167,6.381667137145996,-3.8234462563740093,6.418333053588867,-0.04279277086212718
5900,2007-02-21,6.688333034515381,6.739999771118164,6.619999885559082,6.641666889190674,2101200.0,0.004254232395257684,-1.666659602424448,0.17609875032613936,66.98474699537215,56.64955153815996,-0.21747506712425047,-0.24976779426412232,-0.5334812847664985,-0.45092991491792844,28.342385389762402,0.11999988555908203,0.11465728356464844,0.23808300495147705,0.05230436595197929,0.4238616439509748,0.14519368545172817,0.33097232445122593,-0.48137713030105544,88.07689556706079,24.000860475779817,0.09288931949974881,2,-0.16499972343444824,-0.33499956130981445,-0.5937496423721313,-0.6708328723907471,-0.26833295822143555,2,-0.0214302962310281,1.0552542603285602,6.6599998474121085,2.8378787995948946,6.406667232513428,-1.636371517994167,6.381667137145996,-0.0214302962310281
5901,2007-02-22,6.688333034515381,6.738333225250244,6.65500020980835,6.708333015441895,1471800.0,0.0,1.0833149553265424,-0.42857580773712894,62.87555624318512,56.00847785361867,-0.20945443488929527,-0.24624749456577888,-0.5218602639714351,-0.4558271871456796,27.4055252107241,0.08333301544189453,0.10592108273669165,0.22783300876617396,0.013883744533805142,0.4417822729985428,0.12085837664998955,0.33480764088235837,-0.4697162491482816,88.07689556706079,25.56575773556309,0.1069746321161846,2,-0.16499972343444824,-0.33499956130981445,-0.6158329248428345,-0.6708328723907471,-0.31833314895629883,3,-0.029155272420657186,-1.666659602424448,6.688333034515381,1.0552542603285602,6.6599998474121085,2.8378787995948946,6.406667232513428,-0.029155272420657186
5902,2007-02-23,6.7216668128967285,6.748332977294923,6.6500000953674325,6.688333034515381,1265400.0,0.004983869405026153,1.2692350015405143,-1.66669050854724,62.22711692673088,56.927679070323684,-0.22927475917706008,-0.26010059686070797,-0.5404207438674131,-0.49575033998303475,27.156230353086453,0.09833288192749023,0.10162935327363343,0.2403334379196167,0.009647925439201899,0.4710189504000315,0.1249906816794093,0.3556761941598241,-0.49162236399991066,93.96237048457132,33.65129779412963,0.1153427562402076,2,-0.194166898727417,-0.3683333396911621,-0.6762502193450928,-0.7041666507720947,-0.35666704177856445,4,-0.03768917032961072,1.0833149553265424,6.688333034515381,-1.666659602424448,6.688333034515381,1.0552542603285602,6.6599998474121085,-0.03768917032961072
5903,2007-02-26,6.686666965484619,6.751667022705077,6.683332920074463,6.730000019073486,1492200.0,-0.005207019090109566,-1.7333015449169966,-1.2999742511372414,72.15197208214848,59.284895504236886,-0.1756440623899076,-0.21457465880305815,-0.4909108991377895,-0.4635919041242538,26.89898587556452,0.06833410263061435,0.07928554581073755,0.19166688919067365,-0.0539589823014488,0.4372927606827961,0.06885395344461198,0.3144798249367353,-0.4454234063286773,83.04349989426696,18.231049528435832,0.1228129357460613,2,-0.1575000286102295,-0.33333349227905273,-0.6512503623962402,-0.6691668033599854,-0.2199997901916504,0,-0.034147648031723876,1.2692350015405143,6.7216668128967285,1.0833149553265424,6.688333034515381,-1.666659602424448,6.688333034515381,-0.034147648031723876
5904,2007-02-27,6.4166669845581055,6.583333015441895,6.369999885559082,6.369999885559082,2431200.0,-0.04037885875282943,-8.142763722565126,-1.076940006162243,51.63044858521688,59.78205921920767,0.10719640056206625,0.06215625519754653,-0.20547811540000538,-0.19819188556781153,25.825148834116945,0.3166670799255371,0.05169840283245808,-0.08058309555053711,-0.32224448506991266,0.16107829396883844,-0.20141379031022488,0.040247599209150664,-0.16444829734822175,12.227172438263228,-53.70643347069527,0.12083069475968777,2,0.11249995231628418,0.11666655540466309,-0.4008333683013916,-0.3991668224334717,0.0,1,0.0012986814177533557,-1.7333015449169966,6.686666965484619,1.2692350015405143,6.7216668128967285,1.0833149553265424,6.688333034515381,0.0012986814177533557
5905,2007-02-28,6.441667079925537,6.491666793823242,6.355000019073486,6.4166669845581055,1866000.0,0.0038961185655410624,1.186676737505865,0.535711366330159,46.70659161370529,58.56908713274899,0.09360788432126466,0.04151628260549689,-0.21277107015112584,-0.229795602230066,24.699262692860394,0.13666677474975586,0.05178954704160432,-0.05699970722198522,-0.2969156228923353,0.18291620844836487,-0.17695766505716026,0.06295825061318983,-0.17869276722279093,21.848820309879827,-40.75249477994495,0.11995795783517499,2,0.08749985694885254,0.07249999046325684,-0.14875030517578125,-0.21916699409484863,-0.06500005722045987,2,-0.007244568590707545,-8.142763722565126,6.4166669845581055,-1.7333015449169966,6.686666965484619,1.2692350015405143,6.7216668128967285,-0.007244568590707545
5906,2007-03-01,6.4000000953674325,6.4533329010009775,6.298333168029785,6.333333015441895,1482600.0,-0.006468354238292284,-1.2682869813091446,2.66667302447119,45.261100449131334,58.304461360745144,0.1479604839319686,0.08837037510991141,-0.15308621293080282,-0.19597299735464624,23.487155189597537,0.1549997329711923,0.05811682433516285,-0.09908335208892716,-0.33824460009383994,0.14007789591598563,-0.2186639760913831,0.020497271913528792,-0.12648526968168117,22.42650229828258,-37.27364376348973,0.11958062400245617,3,0.12499999999999911,0.11416697502136142,-0.10708332061767667,-0.16833353042602628,0.019999980926512784,3,0.003124996973201455,1.186676737505865,6.441667079925537,-8.142763722565126,6.4166669845581055,-1.7333015449169966,6.686666965484619,0.003124996973201455
5907,2007-03-02,6.316667079925537,6.375,6.278333187103272,6.324999809265138,1434600.0,-0.013020783468771335,-1.2744994642627006,-0.12499016529458958,42.70074840959693,57.196567707196465,0.24708749837859934,0.16673159594767917,-0.05050535077126472,-0.12118163424911543,21.934279123115903,0.12166690826416016,0.06547395665364064,-0.17383306026458722,-0.42655620301701,0.07889008248783558,-0.3001946316407986,-0.047471488888375823,0.47333288192749023,8.098701157403285,-47.81659066017659,0.1263615713762113,3,0.1983330249786377,0.19749999046325684,-0.02375030517578125,-0.0841670036315918,0.13666582107544034,4,0.00844318767456298,-1.2682869813091446,6.4000000953674325,1.186676737505865,6.441667079925537,-8.142763722565126,6.4166669845581055,0.00844318767456298
5908,2007-03-05,6.261666774749756,6.381667137145996,6.22333288192749,6.2916669845581055,2059200.0,-0.008707171753688403,-1.9687303027729226,3.6002861230325203,42.162130953510136,54.74449025095524,0.31218616678170896,0.21102383289756865,0.01656939909079913,-0.0740650388626447,20.274565687522326,0.15833425521850586,0.0625108226868134,-0.21516671180725133,-0.48662539314820474,0.05629196953370208,-0.3508960524777285,-0.07943737113677418,0.5180998516082767,10.648299612569927,-43.620312581430014,0.13572934067047673,3,0.22583317756652832,0.22583317756652832,0.03125,-0.029166698455810547,0.1400003433227539,0,0.016502474514469512,-1.2744994642627006,6.316667079925537,-1.2682869813091446,6.4000000953674325,1.186676737505865,6.441667079925537,0.016502474514469512
5909,2007-03-06,6.363333225250244,6.389999866485597,6.184999942779541,6.308332920074463,2401200.0,0.016236323994508917,2.7846050917285363,-1.8333306842565367,46.589001669010386,52.47829632580394,0.1832866000375395,0.11263837658827391,-0.07298925235573783,-0.18595153233845085,19.301490729155784,0.20499992370605558,0.07426494524313298,-0.11191692352294957,-0.38574440357877204,0.1619105565328729,-0.24883066355086036,0.024996816504961217,0.3941760513305663,58.15212236463405,3.7884511811728245,0.13691374002791104,3,0.10500025749206543,0.10500025749206543,-0.07041645050048828,-0.13083314895629883,0.07833385467529297,1,0.016238965709462816,-1.9687303027729226,6.261666774749756,-1.2744994642627006,6.316667079925537,-1.2682869813091446,6.4000000953674325,0.016238965709462816
5910,2007-03-07,6.5416669845581055,6.661666870117188,6.353332996368407,6.368332862854004,2278800.0,0.028025211472537448,-2.032784424818598,3.151511998890276,55.28574277918286,51.63498371869257,-0.020159616225274846,-0.05637830571479174,-0.24146036815396776,-0.37128345451772304,18.785228127978733,0.3083338737487811,0.08557479930107892,0.05866682529449463,-0.2133722588287652,0.33070590941775446,-0.07735271676713484,0.1946863673561241,0.18149173199462876,74.82521260089838,18.737269564270804,0.13601954206162983,3,-0.0733335018157959,-0.0733335018157959,-0.22166705131530762,-0.30916690826416016,-0.1533341407775879,2,-0.01910827932621273,2.7846050917285363,6.363333225250244,-1.9687303027729226,6.261666774749756,-1.2744994642627006,6.316667079925537,-0.01910827932621273
5911,2007-03-08,6.4650001525878915,6.633333206176758,6.438333034515381,6.583333015441895,2283600.0,-0.011719769922741263,-1.2718409386353553,-0.6826864883303806,53.45302470121289,50.66008458252391,0.024022074262258997,0.018756128784489512,-0.15905714529263992,-0.30058816788777154,17.77726152057402,0.19500017166137695,0.06271099184543871,-0.01641666889190585,-0.28848944618031425,0.25565610839650255,-0.1524530575361096,0.1196197197522979,0.2258690375384509,58.74127063361628,-1.1096381520740692,0.13603638864420417,3,0.003333330154418057,0.003333330154418057,-0.1116666793823251,-0.2325000762939462,0.08833265304565341,3,-0.013663283495431222,-2.032784424818598,6.5416669845581055,2.7846050917285363,6.363333225250244,-1.9687303027729226,6.261666774749756,-0.013663283495431222
5912,2007-03-09,6.483333110809326,6.516666889190674,6.4216670989990225,6.489999771118164,2295600.0,0.00283572432927115,2.1666123610239425,0.056338198434893336,53.194412103400566,48.55368902932969,-0.035396123560890835,0.0005843478897560317,-0.1716447966827559,-0.3286521849388109,16.676758954454694,0.09499979019165128,0.032902168201807136,0.001832985877991078,-0.27024113422323914,0.2739071059792213,-0.13420407417262403,0.1378700459286062,0.17833375930786222,62.58734368169425,2.1654983537452637,0.13603706005061503,3,-0.059999704360961914,-0.014999628067016602,-0.12999963760375977,-0.25083303451538086,-0.033333301544188565,4,-0.009768591777243207,-1.2718409386353553,6.4650001525878915,-2.032784424818598,6.5416669845581055,2.7846050917285363,6.363333225250244,-0.009768591777243207
5913,2007-03-12,6.531667232513428,6.565000057220459,6.445000171661378,6.476666927337647,2163000.0,0.007455134708953315,-1.0281587982140996,-8.250053644231324,43.55113340927578,47.655987343114006,-0.12072463865009642,-0.043550612575094405,-0.21704594333613425,-0.3902873786255405,15.919044138595506,0.11999988555908114,0.007896066073181274,0.04608373641967756,-0.22645077818145776,0.31861825102081287,-0.0901835208808901,0.1823509937202452,0.10166597366333008,72.72736366882964,15.998580754040184,0.13626725730056763,3,-0.10833382606506348,-0.06333374977111816,-0.08833372592926025,-0.2991671562194824,-0.04000043869018555,0,-0.01199300710276796,2.1666123610239425,6.483333110809326,-1.2718409386353553,6.4650001525878915,-2.032784424818598,6.5416669845581055,-0.01199300710276796
5914,2007-03-13,6.326666831970215,6.5,6.326666831970215,6.49666690826416,1342800.0,-0.031385616144490425,-1.0392128263528144,-3.0908933277847637,34.56618943685959,46.30705376790893,0.07841259212262486,0.1635335046093278,-0.012508799688204064,-0.20292229407461182,15.407064813386578,0.2050004005432129,-0.02658774170282463,-0.1549166440963745,-0.43458308793955425,0.12474979974680522,-0.2947498660179644,-0.015083422174784644,0.27976637840270957,0.0,-50.58385349048087,0.13983322192159,3,0.09666657447814941,0.14166665077209473,0.05791664123535156,-0.09416675567626953,-0.05333375930786133,1,0.01185462868430176,-1.0281587982140996,6.531667232513428,2.1666123610239425,6.483333110809326,-1.2718409386353553,6.4650001525878915,0.01185462868430176
5915,2007-03-14,6.3499999046325675,6.366666793823242,6.268332958221436,6.333333015441895,1209000.0,0.003688051430880579,2.9333009088394535,-0.0980404806516293,35.84382107657309,45.26068939318025,0.045493187795702106,0.1409974587362628,-0.0361510309494264,-0.2307079246391064,14.88388051545248,0.09833383560180575,-0.06795122033757472,-0.12750022411346507,-0.41256803189825675,0.15756758367132662,-0.2700341280058609,0.015033679778930775,0.23114730968475428,22.374490666408438,-22.497358121102256,0.14253390389239592,3,0.07333350181579679,0.1183335781097421,0.034583568572998935,-0.11749982833862216,0.01333332061767667,2,0.01443577585349165,-1.0392128263528144,6.326666831970215,-1.0281587982140996,6.531667232513428,2.1666123610239425,6.483333110809326,0.01443577585349165
5916,2007-03-15,6.3566670417785645,6.383333206176758,6.320000171661378,6.353332996368407,536400.0,0.0010499428734058736,1.2352951076254757,0.20004005378658793,34.37948947340924,44.33610506693716,0.03579730922474855,0.1364704972240034,-0.04058464887877378,-0.23776242910571543,14.019822913075487,0.06333303451537997,-0.07479794459526268,-0.11774978637695277,-0.40681802406492107,0.17131845131101553,-0.2622839052209365,0.026784332467030936,0.2007113362464903,29.775490391477167,-8.519635593224859,0.14453411884398404,3,0.0666663646697998,0.11166644096374512,0.027916431427001953,-0.12416696548461914,-0.05666685104370206,3,0.004981510246459875,2.9333009088394535,6.3499999046325675,-1.0392128263528144,6.326666831970215,-1.0281587982140996,6.531667232513428,0.004981510246459875
5917,2007-03-16,6.271667003631593,6.341667175292969,6.25,6.333333015441895,1389000.0,-0.013371793360941742,1.340408694964108,-18.49585240274107,32.9685632363405,43.3145975428072,0.12710974972849254,0.22430742097587686,0.048232556197209675,-0.15367457958352926,13.84103217097259,0.10666704177856445,-0.08097585000611218,-0.1972498178482045,-0.4977098522808756,0.10321021658446661,-0.34747983506454005,-0.04701980063186895,0.26336866827873084,6.878412601820134,-24.69237698890273,0.1502300172163355,3,0.15166640281677157,0.19666647911071689,0.11499965190887362,-0.03916692733764737,0.08500003814697177,4,0.044910835004290606,1.2352951076254757,6.3566670417785645,2.9333009088394535,6.3499999046325675,-1.0392128263528144,6.326666831970215,0.044910835004290606
5918,2007-03-19,6.3499999046325675,6.358333110809326,6.289999961853027,6.3400001525878915,2262600.0,0.012489964941636122,4.1250827030023425,-0.1621598632880174,46.753231070480865,43.3328452540817,0.0699841907192118,0.14915892813388343,-0.02411217734239557,-0.23050413671215164,13.86889873141192,0.08666610717773349,-0.08101307427531435,-0.11608355045318675,-0.4200633856109599,0.1878962847045864,-0.26807346803207377,0.03590636712570028,0.16403362352990936,39.99996185302699,5.735210706974826,0.1519899175788866,3,0.10583353042602628,0.1183335781097421,0.03666675090789884,-0.11749982833862216,0.07166719436645508,0,0.015748016714081547,1.340408694964108,6.271667003631593,1.2352951076254757,6.3566670417785645,2.9333009088394535,6.3499999046325675,0.015748016714081547
5919,2007-03-20,6.375,6.375,6.333333015441895,6.360000133514403,1243800.0,0.003937022951637115,4.55564739167741,1.5000238424494516,46.753231070480915,42.38478839755927,0.05231449336707872,0.1072092777759579,-0.03943260853309383,-0.252110480736512,12.530076473135262,0.04166698455810458,-0.070650238421198,-0.07683346271514857,-0.3690299174626652,0.21536299203236808,-0.2229316900889069,0.06926476465860976,0.11929151303950025,93.75008940705243,55.52240559566536,0.14609822737375824,3,0.0666666030883789,0.09333348274230957,0.011666655540466309,-0.1424999237060547,0.03000020980834961,1,0.018300673540900814,4.1250827030023425,6.3499999046325675,1.340408694964108,6.271667003631593,1.2352951076254757,6.3566670417785645,0.018300673540900814
5920,2007-03-21,6.545000076293945,6.545000076293945,6.358333110809326,6.414999961853027,1380000.0,0.026666678634344354,1.8717969409089241,8.666751438471051,56.27704912821455,42.69856888944833,-0.1309319567663172,-0.0780828719210227,-0.19768551389732458,-0.41620355132398945,11.023837592069267,0.18666696548461914,-0.04981771055694306,0.10033326148986799,-0.17391975360529877,0.37458627658503474,-0.036793246057714946,0.23745976903745092,-0.3600001335144043,100.0,57.304388353708504,0.13712650754758318,3,-0.13750004768371582,-0.07666659355163574,-0.158333420753479,-0.3125,-0.15500020980834872,2,-0.041507563096228606,4.55564739167741,6.375,4.1250827030023425,6.3499999046325675,1.340408694964108,6.271667003631593,-0.041507563096228606
5921,2007-03-22,6.493332862854004,6.536666870117188,6.466667175292969,6.533332824707031,754200.0,-0.007894150166182667,1.9998978236435327,-0.3076917433884752,57.86344795091277,43.21735065028303,-0.08361623823511799,-0.04403112607486115,-0.1350053876643198,-0.3609189113626101,9.436199690230376,0.07833290100097656,-0.04103016520201219,0.05841605663299543,-0.19221002535863008,0.30904213862462093,-0.06689698436281688,0.18372909762880774,-0.3011329174041748,82.48569488895355,33.95089891739108,0.12531304099581256,3,-0.08583283424377441,-0.024999380111694336,-0.1066662073135376,-0.2608327865600586,-0.14333295822143644,3,-0.020020479520993062,1.8717969409089241,6.545000076293945,4.55564739167741,6.375,4.1250827030023425,6.3499999046325675,-0.020020479520993062
5922,2007-03-23,6.468332767486572,6.505000114440918,6.445000171661378,6.493332862854004,729000.0,-0.0038501176353438193,1.4826912642430452,0.6250029802350809,59.45117297384526,44.98402171301298,-0.06813257621993696,-0.04109000837571131,-0.09765885282880404,-0.3308931632015959,7.662163034947525,0.05999994277954013,-0.05828811980255466,0.0460826635360716,-0.16619617981529355,0.25836150688743675,-0.06005675813961098,0.15222208521175418,-0.26907681941986095,69.93440219606786,15.92119214096114,0.10613942167568274,3,-0.07083272933959961,7.152557373046875e-07,-0.08166611194610596,-0.23583269119262695,-0.12166595458984375,4,-0.02602410587127535,1.9998978236435327,6.493332862854004,1.8717969409089241,6.545000076293945,4.55564739167741,6.375,-0.02602410587127535
5923,2007-03-26,6.458333015441895,6.493332862854004,6.335000038146973,6.468332767486572,1154400.0,-0.0015459551022082296,4.277765856837454,0.3999885559518232,54.742077574999435,47.22578706169518,-0.0778120034716796,-0.05172554747425906,-0.07700113931747943,-0.315209582074635,5.603719705901651,0.15833282470703125,-0.06858988672306499,0.04749960899353134,-0.1259027767366412,0.22090199472370387,-0.039201583871554924,0.1342008018586176,-0.252162184810639,59.055008132499154,5.3354440846587465,0.08670119286508624,3,-0.06083297729492276,0.010000467300414151,-0.08291625976562589,-0.2258329391479501,-0.02500009536743253,0,-0.01574182895497145,1.4826912642430452,6.468332767486572,1.9998978236435327,6.493332862854004,1.8717969409089241,6.545000076293945,-0.01574182895497145
5924,2007-03-27,6.425000190734862,6.458333015441895,6.375,6.441667079925537,1753200.0,-0.005161211821585243,2.333403271183933,1.6667302465311604,43.190660828849694,48.042102589725914,-0.032479252392263014,-0.018694907534269056,-0.03312419805530009,-0.27635567127889527,5.733889960458284,0.08333301544189542,-0.08147671742007745,0.013750123977660067,-0.15975130029530327,0.1872515482506234,-0.0730005881588216,0.10050083611414173,-0.21205277519035182,42.85720773293449,-7.854204468906644,0.0867507121364817,3,-0.027500152587889737,0.04333329200744718,-0.04958343505859286,-0.19250011444091708,0.006666660308838779,1,-0.0005187691263646155,4.277765856837454,6.458333015441895,1.4826912642430452,6.468332767486572,1.9998978236435327,6.493332862854004,-0.0005187691263646155
5925,2007-03-28,6.394999980926514,6.443333148956299,6.3400001525878915,6.4000000953674325,1752600.0,-0.004669293216770676,1.2545490485751842,0.30000286098478823,45.67900653148439,49.2976044850676,0.00511321205309212,0.008042187228472386,0.009115756936211028,-0.24031408864211912,6.044237670586152,0.10333299636840731,-0.08710906373193161,-0.013916730880737305,-0.1869503538747237,0.1591168921132491,-0.10043354237773006,0.07260008061625545,-0.17541151216701412,29.752013354581997,-19.11982308634733,0.08651681149699318,3,0.0025000572204589844,0.0733335018157959,0.027916669845581055,-0.16249990463256836,0.08333301544189364,2,0.0015637574529574483,2.333403271183933,6.425000190734862,4.277765856837454,6.458333015441895,1.4826912642430452,6.468332767486572,0.0015637574529574483
5926,2007-03-29,6.420000076293945,6.433332920074463,6.368332862854004,6.425000190734862,1250400.0,0.003909319068333916,5.000308125715292,0.9999999999996447,46.1224737647554,50.75915009933592,-0.011128620346496199,-0.016214036833509304,-0.003961425372930982,-0.257522602644233,6.286978252266587,0.06500005722045898,-0.06217107032898994,0.010083365440368475,-0.1629644525438838,0.18313118342462076,-0.07644054355175722,0.09660727443249417,-0.19390337538375668,50.0,2.744811978068448,0.08652390899212604,3,-0.0025000572204589844,0.04833340644836426,0.0183333158493042,-0.1875,0.11499977111816317,3,-0.004672929821157745,1.2545490485751842,6.394999980926514,2.333403271183933,6.425000190734862,4.277765856837454,6.458333015441895,-0.004672929821157745
5927,2007-03-30,6.369999885559082,6.428332805633545,6.323332786560059,6.414999961853027,1551600.0,-0.007788191610696438,1.9302700041252479,8.999809269503793,40.12216731316399,50.022365237411826,0.06066671564277115,0.04003942067739352,0.058916012088603864,-0.19986264758387318,6.533157942151988,0.10500001907348633,-0.040296714945020184,-0.042583465576171875,-0.21116703197500808,0.12600010082266433,-0.12687524877559042,0.04170831762324667,-0.13752511714121862,27.451222385531082,-15.896925265311964,0.08429178319941819,3,0.06416654586791992,0.09833359718322754,0.06833350658416748,-0.13749980926513672,0.25333309173584073,4,-0.0031397144875708882,5.000308125715292,6.420000076293945,1.2545490485751842,6.394999980926514,2.333403271183933,6.425000190734862,-0.0031397144875708882
5928,2007-04-02,6.364999771118164,6.375,6.320000171661378,6.37166690826416,1461000.0,-0.0007849473360671544,7.249982118589381,0.14815835205357522,53.09969616114256,50.72752802526312,0.07601177009417626,0.05605171272357978,0.0770007724214441,-0.1863291179451121,6.473436081043774,0.05499982833862216,-0.016216207468199073,-0.052750229835510254,-0.20763659785122268,0.10213613818020217,-0.1301934138433669,0.024692954172346404,-0.1262744965427789,32.52994605401429,-15.628054626210648,0.07744318400785641,4,0.06750035285949707,0.10333371162414551,0.0754169225692749,-0.13249969482421875,0.2783331871032724,0,-0.0028802763363202644,1.9302700041252479,6.369999885559082,5.000308125715292,6.420000076293945,1.2545490485751842,6.394999980926514,-0.0028802763363202644
5929,2007-04-03,6.466667175292969,6.485000133514403,6.394999980926514,6.3983330726623535,1460400.0,0.015972884183928837,-1.3999949137563579,-10.249392075525677,58.3732312858355,50.96043715388767,-0.012611434807475064,-0.03950255576797446,-0.022220045101059682,-0.28016909363256026,5.9976580721105694,0.12000036239623935,0.021701840042395837,0.04375047683715838,-0.11038500522295003,0.1978859588972668,-0.03331726419289627,0.12081821786721303,-0.22181640468321273,88.88911366066567,35.921838853354934,0.07706774103005432,4,-0.038333654403685635,-0.04333376884460449,-0.025416970252990723,-0.23416709899902344,-0.02500009536743164,1,-0.005154781329378633,7.249982118589381,6.364999771118164,1.9302700041252479,6.369999885559082,5.000308125715292,6.420000076293945,-0.005154781329378633
5930,2007-04-04,6.4166669845581055,6.458333015441895,6.394999980926514,6.458333015441895,846000.0,-0.007731987649820304,2.040032043945896,-0.6097399289637063,54.0540436047542,50.53717000431449,0.01929989908254104,0.0006880694771336238,0.02926634585227017,-0.22241969993791422,5.617246208913454,0.07166719436645508,0.03281700678581956,2.861022947442393e-07,-0.14364069611338692,0.1436412683179764,-0.07182020500554565,0.07182077721013513,-0.1658132278346658,58.585960754847946,2.5741632585993983,0.07182049110784061,4,-0.004166841506958008,0.006666421890258789,0.11458325386047363,-0.18416690826416016,0.0816659927368173,2,0.0023376414144122837,-1.3999949137563579,6.466667175292969,7.249982118589381,6.364999771118164,1.9302700041252479,6.369999885559082,0.0023376414144122837
5931,2007-04-05,6.376667022705077,6.441667079925537,6.368332862854004,6.414999961853027,1455000.0,-0.006233759979953679,-1.6666377681063929,0.9200045777065707,57.55394597546647,50.32636700449462,0.04582996930512895,0.0355538913437643,0.06725573598840295,-0.17509059182512754,5.175732003321687,0.0733342170715332,0.04193161092557407,-0.035583019256592685,-0.17839625032322548,0.10723021181004011,-0.10698963478990908,0.03582359627672371,-0.11993033959022714,34.34355402710677,-26.731456425217154,0.0714066155333166,4,0.029999494552613193,0.04666638374328702,0.14499998092651456,-0.14416694641113192,0.03499984741211115,3,0.015943434603270523,2.040032043945896,6.4166669845581055,-1.3999949137563579,6.466667175292969,7.249982118589381,6.364999771118164,0.015943434603270523
5932,2007-04-09,6.420000076293945,6.433332920074463,6.329999923706055,6.380000114440918,1578600.0,0.0067955647416706455,2.100037193865873,-1.0434879960193812,55.30303303969377,50.38869538946066,-0.005677081219960023,-0.01345714753479399,0.028123285207575677,-0.21140679796099704,4.92591228018783,0.1033329963684082,0.025884673283925963,0.010916686058044078,-0.12801601009663344,0.1498493822127216,-0.05854966201929468,0.08038303413538284,-0.157498125315513,60.60601681935104,-3.005348306944839,0.06946634807733858,4,-0.017499923706054688,0.0033333301544189453,0.09958350658416748,-0.1875,0.00833272933959961,0,0.017912736721422018,-1.6666377681063929,6.376667022705077,2.040032043945896,6.4166669845581055,-1.3999949137563579,6.466667175292969,0.017912736721422018
5933,2007-04-10,6.4533329010009775,6.4633331298828125,6.394999980926514,6.4099998474121085,825000.0,0.005192028708864704,1.1578828489685289,1.0833273728632158,55.860310873731315,51.796434283336396,-0.04447028668630626,-0.05582148233573658,-0.00402743330448363,-0.23828266528413433,4.30230264565613,0.06833314895629883,0.011349200363953926,0.04816622734069931,-0.08023307109121447,0.17656552577261309,-0.01603342187525758,0.1123658765566562,-0.1851809875162349,79.56955506538917,18.953835422753755,0.06419964921595699,4,-0.050832748413086826,-0.029999494552613193,0.061250686645506924,-0.22083282470703214,0.03666687011718661,1,0.026342988793833344,2.100037193865873,6.420000076293945,-1.6666377681063929,6.376667022705077,2.040032043945896,6.4166669845581055,0.026342988793833344
5934,2007-04-11,6.40166711807251,6.466667175292969,6.368332862854004,6.448332786560059,2365200.0,-0.008006061940559972,1.3599919892426973,-1.076906994145825,36.96972429261179,50.828736256795004,0.003953369754328584,0.0018458676202799396,0.049587693592455295,-0.18087382448409084,4.493970189389543,0.09833431243896484,-0.005431831325705794,-0.0072495698928829455,-0.13026353899931742,0.11576439921355153,-0.06875655444610018,0.05425741466033429,-0.12797824133158286,52.43918607734498,-3.0627177515698136,0.06150698455321729,4,0.0008330345153808594,0.021666288375854492,0.08583283424377441,-0.16916704177856445,0.04500007629394531,2,0.03775045401324939,1.1578828489685289,6.4533329010009775,2.100037193865873,6.420000076293945,-1.6666377681063929,6.376667022705077,0.03775045401324939
5935,2007-04-12,6.441667079925537,6.461667060852051,6.3466668128967285,6.373332977294923,1694400.0,0.006248366420069429,1.123067171963925,-1.464333520666205,45.201312706771276,50.7263850281301,-0.0321071179480068,-0.032606241471185626,0.010698843793075064,-0.2181663254497339,4.711508910182396,0.11500024795532227,-0.014424427312860644,0.02816703319549596,-0.0924108133267394,0.14874487971773132,-0.03212189006562216,0.08845595645661408,-0.1625519791935499,81.70732558301815,28.395172321166882,0.06028892326111774,4,-0.039166927337646484,0.01416635513305664,0.02666640281677246,-0.2091670036315918,0.06833314895629883,3,0.0,1.3599919892426973,6.40166711807251,1.1578828489685289,6.4533329010009775,2.100037193865873,6.420000076293945,0.0
5936,2007-04-13,6.388332843780518,6.436666965484619,6.324999809265138,6.425000190734862,2664600.0,-0.008279570409844283,2.722182927895322,-0.5365892803561524,42.94118241042898,51.03960892782621,0.018173908565972674,0.02447689673333464,0.06524582064059814,-0.1642967161409139,5.108879484410562,0.1166672706603995,-0.009394708826284237,-0.026750493049621404,-0.1449951925799926,0.0914942064807498,-0.08587284281480656,0.03237185671556375,-0.10390004353729143,44.705450726695894,-6.235422181133252,0.059122349765185454,4,0.014167308807373047,0.05333375930786133,0.08000063896179199,-0.10166645050048828,0.1466670036315909,4,0.017218910818257882,1.123067171963925,6.441667079925537,1.3599919892426973,6.40166711807251,1.1578828489685289,6.4533329010009775,0.017218910818257882
5937,2007-04-16,6.553332805633545,6.554999828338622,6.396667003631593,6.396667003631593,1712400.0,0.02582832890644804,-1.0212812583700603,-4.27262441967835,56.58197027311851,51.426528273601306,-0.13196271395194703,-0.12473462924539902,-0.09971540416594848,-0.32784962285870023,4.996172391968084,0.16666698455810458,-0.0006100490556786298,0.12416617870330793,0.010851077847957136,0.23748127955865872,0.06750862827563253,0.18082372913098332,-0.26368865986930423,99.27520757963735,47.3216778544338,0.056657550427675535,4,-0.11333298683166504,-0.14583277702331543,-0.08499932289123535,-0.19999933242797852,-0.03166580200195224,0,-0.02161738762825749,2.722182927895322,6.388332843780518,1.123067171963925,6.441667079925537,1.3599919892426973,6.40166711807251,-0.02161738762825749
5938,2007-04-17,6.449999809265138,6.571667194366455,6.375,6.554999828338622,2029800.0,-0.015768006819305347,1.84335198149661,-0.6702165867199028,51.57892264158454,50.67160509090675,-0.01710304944968488,-0.01425671504597048,0.0009519545937939355,-0.22197920597798682,4.923443943097708,0.19666719436645508,0.003915823780133998,0.015833187103272195,-0.09143738561072468,0.12310375981726907,-0.03780209925372624,0.06946847346027063,-0.1497414361979219,50.67552807950546,-2.3283011994284806,0.053635286356998435,4,-0.0016663074493417085,-0.03916621208191007,-0.004166364669800693,-0.0966663360595712,0.10000038146972479,1,-0.0033592254685758105,-1.0212812583700603,6.553332805633545,2.722182927895322,6.388332843780518,1.123067171963925,6.441667079925537,-0.0033592254685758105
5939,2007-04-18,6.491666793823242,6.891666889190674,6.478332996368407,6.7750000953674325,10756200.0,0.006459997796938177,-1.6666625648535018,2.698411905486405,56.01660342147296,50.88966729276439,-0.06129693603373543,-0.04926079591931387,-0.03843814859536199,-0.26155924105777384,5.687953695630056,0.4416670799255362,0.01997634043876584,0.05166683197021449,-0.05474167425223708,0.15807533819266606,-0.001537421141010853,0.10487108508143983,-0.17512389147807195,29.411799354923833,-25.43716797082182,0.0532042531112257,4,0.11666655540466309,0.07916665077209473,-0.04583334922790527,-0.13833332061767578,-0.04999971389770508,2,-0.0002567942499243081,1.84335198149661,6.449999809265138,-1.0212812583700603,6.553332805633545,2.722182927895322,6.388332843780518,-0.0002567942499243081
5940,2007-04-19,6.2733330726623535,6.4216670989990225,6.255000114440918,6.4216670989990225,5164200.0,-0.033632921727996146,1.2471847987167397,0.5235319163975294,42.64212886746155,49.23279872520829,0.15038085088408515,0.15565740918905746,0.17995098662367326,-0.04220070571879564,5.416930451045502,0.23666667938232422,0.019391176742024285,-0.15308353900909388,-0.27171240592304535,-0.03445467209514241,-0.21239797246606962,-0.09376910555211815,0.6183338165283203,2.8795217448941606,-50.41066580554231,0.059314433456975554,4,0.3000004291534424,0.2975003719329834,0.1725003719329834,0.08000040054321289,0.15999984741210938,3,0.02763030747712869,-1.6666625648535018,6.491666793823242,1.84335198149661,6.449999809265138,-1.0212812583700603,6.553332805633545,0.02763030747712869
5941,2007-04-20,6.363333225250244,6.383333206176758,6.300000190734862,6.358333110809326,1781400.0,0.014346464876875187,2.703683295892889,-0.033708479196603,49.67845710929238,48.60784584405258,0.06514062603597726,0.05841354086062989,0.08750702462294946,-0.12947136277924187,5.131260773552334,0.1100001335144043,0.00809216883139019,-0.056583404541015625,-0.1740142997775873,0.06084749069555606,-0.11529885215930147,0.002132043077270218,0.5283336639404297,17.015668966219714,-37.90949443780749,0.05871544761828601,4,0.21000027656555176,0.20750021934509277,0.08250021934509277,-0.009999752044677734,0.1533336639404297,4,0.023048769951195425,1.2471847987167397,6.2733330726623535,-1.6666625648535018,6.491666793823242,1.84335198149661,6.449999809265138,0.023048769951195425
5942,2007-04-23,6.300000190734862,6.373332977294923,6.271667003631593,6.366666793823242,1323600.0,-0.009952808107560829,1.541682064731421,-13.3330154491705,47.03198335468572,47.626920564158624,0.1225489160878892,0.1143517884850036,0.1480934927871962,-0.06369618089333695,4.920310927835084,0.10166597366333008,0.0018163459423101713,-0.11149981021881228,-0.23809207666434862,0.01509245622672406,-0.17479594344158045,-0.04820367699604411,0.5789333629608162,7.068073610662637,-48.59598527848032,0.06329613322276836,4,0.2733333110809335,0.2708332538604745,0.14583325386047452,0.05333328247070401,0.251667022705079,0,0.03730153167659411,2.703683295892889,6.363333225250244,1.2471847987167397,6.2733330726623535,-1.6666625648535018,6.491666793823242,0.03730153167659411
5943,2007-04-24,6.3566670417785645,6.361667156219482,6.2750000953674325,6.323332786560059,1803600.0,0.008994737988585966,2.9999119708623145,-0.5000143051283819,44.761896976806206,48.49271752906911,0.05668951614574791,0.052362505810627624,0.09030280664725687,-0.11490537990014182,5.192813189116446,0.0866670608520499,-0.0031717547573224536,-0.04974966049194318,-0.17658825066314066,0.07708892967925429,-0.11316895557754236,0.013669634593656,0.5097878431320186,15.96862461962257,-34.026521950803655,0.06341929508559896,4,0.21666646003723145,0.21666646003723145,0.08916640281677246,-0.003333568572998047,0.1916661262512207,1,0.025956992991544414,1.541682064731421,6.300000190734862,2.703683295892889,6.363333225250244,1.2471847987167397,6.2733330726623535,0.025956992991544414
5944,2007-04-25,6.4216670989990225,6.436666965484619,6.366666793823242,6.385000228881836,2100600.0,0.010225493453291046,1.1000071525641943,1.0999756819774578,50.23474724934246,49.05198803379925,-0.005783379887663642,-0.013597196887864094,0.026308001819648652,-0.17257735993912515,5.645610626409601,0.07999992370605469,-0.007804278547201449,0.015417051315306907,-0.11132745412007061,0.14216155675068443,-0.04795520140238185,0.07878930403299567,0.43255869050216766,91.74320114020786,41.06527607832594,0.0633722527176887,4,0.15166640281677335,0.15166640281677335,0.04041635990142911,-0.06833362579345614,0.41499996185302823,2,0.01998438875099029,2.9999119708623145,6.3566670417785645,1.541682064731421,6.300000190734862,2.703683295892889,6.363333225250244,0.01998438875099029
5945,2007-04-26,6.40500020980835,6.428332805633545,6.326666831970215,6.408332824707031,1130400.0,-0.0025954147005332606,3.6923576341127924,-0.09088899292551197,51.35999318847557,49.987411453582205,0.005738838981625527,0.004065750948055502,0.043001263091611897,-0.15049437588878156,5.781178336094644,0.10166597366333008,-0.01626295239193798,-0.0017498493194576525,-0.1283863400607803,0.12488664142186501,-0.06506809469011898,0.06156839605120368,0.4372410661916355,80.80802242580113,26.904618139234195,0.06331824537066146,4,0.1683332920074463,0.1683332920074463,0.04999983310699463,-0.0516667366027832,0.4049997329711914,3,0.00572472582608774,1.1000071525641943,6.4216670989990225,2.9999119708623145,6.3566670417785645,1.541682064731421,6.300000190734862,0.00572472582608774
5946,2007-04-27,6.389999866485597,6.4166669845581055,6.333333015441895,6.364999771118164,1630200.0,-0.0023419739002946693,1.1276486952075206,-7.501645442839013,48.51972716770626,49.091606664091955,0.02346847836786381,0.017605983304709305,0.058284070841163604,-0.1300835611068134,5.924072293266393,0.08333396911621005,-0.007631310690661586,-0.01525018215179319,-0.1419365409146316,0.11143617661104521,-0.07859336153321284,0.048092997229626455,0.4404965862832073,71.71690315868605,17.890453810234675,0.06334317938141933,4,0.1833336353301993,0.1833336353301993,0.04791688919067294,-0.036666393280030185,0.3683333396911612,4,0.006781385679855756,3.6923576341127924,6.40500020980835,1.1000071525641943,6.4216670989990225,2.9999119708623145,6.3566670417785645,0.006781385679855756
5947,2007-04-30,6.3499999046325675,6.418333053588867,6.3400001525878915,6.389999866485597,2095800.0,-0.006259775068669704,-1.6111199415075024,-1.5999923706345867,44.93466168200872,48.353355446361306,0.035305183590818245,0.05905874428169966,0.09928955079539303,-0.08543626281487082,5.763436762189285,0.07833290100097567,-0.008652413095092015,-0.05425014495849734,-0.1824151812962631,0.07391489137926843,-0.11833266312738022,0.009832373210385548,0.4689866213696785,46.391576215195,-4.005932075450325,0.06408251816888308,4,0.22333359718322843,0.22333359718322843,0.08791685104370206,0.003333568572998935,0.3250002861022949,0,0.02624676961593586,1.1276486952075206,6.389999866485597,3.6923576341127924,6.40500020980835,1.1000071525641943,6.4216670989990225,0.02624676961593586
5948,2007-05-01,6.3466668128967285,6.4000000953674325,6.261666774749756,6.376667022705077,1786800.0,-0.0005248963442356924,2.6087099843886423,0.7500059604701064,47.16980020964442,47.37037731171369,0.02507604201594127,0.0642416584633585,0.10280421031835107,-0.07846590130915665,5.378353664533882,0.13833332061767667,-0.00412853051022033,-0.056666588783263805,-0.18626780180762026,0.07293462424109265,-0.12146719529544203,0.008134017728914422,0.461039984874291,48.57139743107667,-1.5030859873188902,0.06480060651217828,5,-0.0008332729339599609,0.22666668891906738,0.0862499475479126,0.006666660308837891,0.23333311080932617,1,0.03230048253464979,-1.6111199415075024,6.3499999046325675,1.1276486952075206,6.389999866485597,3.6923576341127924,6.40500020980835,0.03230048253464979
5949,2007-05-02,6.433332920074463,6.476666927337647,6.335000038146973,6.37833309173584,1115400.0,0.013655373715479202,-1.0000134637069076,-1.8333147897958104,49.590794539431975,48.14245127526597,-0.07904761737016752,-0.026403535844973902,0.009163565348611513,-0.16095385325061962,5.685869294254758,0.14166688919067472,-0.021481689013207905,0.031666231155395685,-0.09533687620639775,0.15866933851718912,-0.03183532252550059,0.09516778483629196,0.3633197440299547,79.84466208903287,32.37645378674952,0.06350155368089656,5,-0.06416606903076172,0.140000581741333,-0.00041615962982177734,-0.07999944686889648,0.08333396911621094,2,0.01787568735895473,2.6087099843886423,6.3466668128967285,-1.6111199415075024,6.3499999046325675,1.1276486952075206,6.389999866485597,0.01787568735895473
5950,2007-05-03,6.431666851043701,6.4533329010009775,6.333333015441895,6.433332920074463,1086000.0,-0.000258974477375995,4.760082398717997,-0.03029225874131937,52.241415200720596,48.42722439653576,-0.05873676955681084,-0.024829096855802035,0.002778533808809769,-0.15507689963655213,6.00532076088253,0.11999988555908203,-0.027965428936999714,0.02925016880035436,-0.09830188466999168,0.1568022222707004,-0.03452585793481866,0.09302619553552738,0.3541527620674465,79.0697468107376,29.96107755332337,0.06377602673517314,5,-0.0625,0.14166665077209473,0.0012499094009399414,-0.07833337783813477,0.1100001335144043,3,0.06296971208056701,-1.0000134637069076,6.433332920074463,2.6087099843886423,6.3466668128967285,-1.6111199415075024,6.3499999046325675,0.06296971208056701
5951,2007-05-04,6.478332996368407,6.478332996368407,6.4099998474121085,6.46999979019165,1636800.0,0.007255684475810931,15.400205996799102,-5.0017172295358145,45.57957418488854,48.26584559989164,-0.09764289081481081,-0.06691913657851334,-0.051562443653511814,-0.19594067860789366,6.521952148538909,0.06833314895629883,-0.04175969444680483,0.07083301544189347,-0.06044707356858048,0.2021131044523674,0.0051929709366564936,0.13647305994713044,0.29687022676933594,100.0,54.87265652436024,0.06564004450523683,5,-0.10833311080932528,0.09500050544738858,-0.0454162359237662,-0.12499952316284091,0.07833385467529386,4,0.05119634118793481,4.760082398717997,6.431666851043701,-1.0000134637069076,6.433332920074463,2.6087099843886423,6.3466668128967285,0.05119634118793481
5952,2007-05-07,6.5349998474121085,6.5349998474121085,6.456666946411133,6.498332977294923,1443600.0,0.00874713465261312,3.272679983354299,4.400091554131636,55.30146037154051,49.43690819930656,-0.13127435314393932,-0.12071802589144287,-0.11647850320507658,-0.2451659656333005,6.902050202751791,0.07833290100097567,-0.022411836706834443,0.12174987792968661,-0.021374955041675747,0.26487471090104897,0.050187461444005876,0.19331229441536735,0.22979931355169825,100.0,53.27874075814191,0.07156241648568107,5,-0.13666653633117587,0.03833365440368741,-0.09208309650421054,-0.18166637420654208,0.10000038146972745,0,0.034174960058046544,15.400205996799102,6.478332996368407,4.760082398717997,6.431666851043701,-1.0000134637069076,6.433332920074463,0.034174960058046544
5953,2007-05-08,6.623332977294923,6.631667137145996,6.451666831970215,6.505000114440918,2497800.0,0.0135169291423618,1.6666478288204918,3.227241989180372,57.760294354054544,50.273080099830125,-0.19869819032634695,-0.20623598947442012,-0.211076161398994,-0.3255481680000445,7.777004313427158,0.18000030517578125,-0.014882742754699585,0.20158300399780327,0.030896688394517646,0.3722693196010889,0.11623984619616046,0.2869261617994461,0.13127020273842582,97.206434247793,46.30060147692694,0.08534315780164271,5,-0.1766660213470468,-0.049999475479126865,-0.172083020210267,-0.26999950408935636,0.09833383560180575,1,0.0078007875516838965,3.272679983354299,6.5349998474121085,15.400205996799102,6.478332996368407,4.760082398717997,6.431666851043701,0.0078007875516838965
5954,2007-05-09,6.643332958221436,6.6666669845581055,6.4633331298828125,6.583333015441895,2370600.0,0.003019624861844372,2.8124622819056597,0.5070437859140362,78.46158812042147,53.28436842560189,-0.20556560649243139,-0.21840016190026823,-0.22853319203212585,-0.3355373822900969,8.55205337757397,0.20333385467529297,0.0030355169327549447,0.20949969291687065,0.012596715843429251,0.40640266999031205,0.1110482043801495,0.3079511814535918,0.10127816050006366,92.99980545081077,34.53106094519272,0.0984514885367209,5,-0.17916607856750577,-0.06999945640564054,-0.19291615486145108,-0.28999948501587003,0.15000009536743075,2,-0.009533322341913397,1.6666478288204918,6.623332977294923,3.272679983354299,6.5349998474121085,15.400205996799102,6.478332996368407,-0.009533322341913397
5955,2007-05-10,6.441667079925537,6.601666927337647,6.40166711807251,6.601666927337647,1273800.0,-0.03035612990710157,1.4999999999999833,-2.6666666666666816,55.1422815380204,54.02020780008124,0.002065669576781559,-0.017638625084232196,-0.027421259543610077,-0.12410680524077922,8.989072653285916,0.24166584014892667,0.016199991044875794,0.007833814620971324,-0.18906916245247007,0.20473679169441272,-0.09061767391574982,0.10628530315769247,0.293151818710351,15.094332832504115,-46.60958970268086,0.0984514885367209,5,0.022499799728393555,0.1316664218902588,-0.015833616256713867,-0.0883336067199707,0.34166574478149414,3,0.011642919190726575,2.8124622819056597,6.643332958221436,1.6666478288204918,6.623332977294923,3.272679983354299,6.5349998474121085,0.011642919190726575
5956,2007-05-11,6.498332977294923,6.5250000953674325,6.4166669845581055,6.483333110809326,947400.0,0.00879677522391309,2.170689498768322,-0.09374925494123479,63.13466940854302,56.04243088080727,-0.042037855327921925,-0.06918837385318533,-0.08265080424402793,-0.17036647377806613,9.269180321932183,0.10833311080932706,0.019487940364699696,0.05899970531463694,-0.13869550897461203,0.2566949196038859,-0.03984790182998754,0.15784731245926142,0.2268895456570661,36.4777011039239,-30.80973061926135,0.09884760714462448,5,-0.0341660976409921,0.07500052452087314,-0.0804162025451669,-0.010833024978638583,0.23833417892455966,4,0.006668480580264369,1.4999999999999833,6.441667079925537,2.8124622819056597,6.643332958221436,1.6666478288204918,6.623332977294923,0.006668480580264369
5957,2007-05-14,6.411666870117188,6.486667156219482,6.383333206176758,6.486667156219482,966600.0,-0.01333666764700181,1.7555614895064435,-5.000063578853318,53.503189356218435,56.74614078598216,0.060676393824050656,0.006661858956189093,0.007160685522593191,-0.07278764282489547,9.759499536652196,0.11499977111816495,0.02082748465955131,-0.020583105087279563,-0.21110162944189792,0.1699354192673388,-0.11584236726458919,0.07467615709003006,0.3041512046645787,10.000100977122264,-61.14417765890027,0.0952592621773094,5,0.08833312988281161,0.1616666316986075,0.0033330917358389556,0.05666661262512118,0.32500028610229403,0,0.022615021002153624,2.170689498768322,6.498332977294923,1.4999999999999833,6.441667079925537,2.8124622819056597,6.643332958221436,0.022615021002153624
5958,2007-05-15,6.428332805633545,6.5233330726623535,6.383333206176758,6.4000000953674325,1647000.0,0.0025993140089719535,-3.54054931799202,-0.37776802914416857,50.45242615508007,56.84187763216528,0.06348963892031723,-0.012343394854385181,-0.004328261304172187,-0.08176608663469853,10.560162856727155,0.1399998664855957,0.027760116208856545,-0.0028338193893429064,-0.19317369724593103,0.18750605846724522,-0.09800375831763652,0.09233611953895071,0.2782689099414055,15.88218662591679,-50.481282520048396,0.09516993892829397,5,0.07166719436645508,0.14500069618225098,-0.01541602611541748,0.04000067710876465,0.32000017166137784,1,0.032149459198375085,1.7555614895064435,6.411666870117188,2.170689498768322,6.498332977294923,1.4999999999999833,6.441667079925537,0.032149459198375085
5959,2007-05-16,6.489999771118164,6.494999885559082,6.4099998474121085,6.441667079925537,681600.0,0.00959299515895884,1.9143076684132958,1.7058972028678714,55.4371013838519,57.19695387473543,0.011964370754684595,-0.07814836000927627,-0.06327243929011139,-0.13600083039395372,9.326185376099122,0.08500003814697354,0.0448095100374557,0.05891649723052961,-0.13131325745300604,0.24914625191406525,-0.036198380111238215,0.15403137457229743,0.2075699124341055,48.85482845904684,-15.03371517711291,0.09511487734176764,5,0.03500032424926758,0.08333373069763184,-0.07708299160003662,-0.021666288375854492,0.2266674041748047,2,0.0356960015329324,-3.54054931799202,6.428332805633545,1.7555614895064435,6.411666870117188,2.170689498768322,6.498332977294923,0.0356960015329324
5960,2007-05-17,6.446667194366455,6.46999979019165,6.37833309173584,6.460000038146973,744000.0,-0.006676822539277705,4.500164513683247,-0.27585560521305036,53.49800610120075,58.076779643214564,0.06442331211081243,-0.022307945257713513,-0.023413575049440638,-0.08767457164262904,9.584723563383644,0.11166667938232422,0.05956818107770445,0.006917214393615367,-0.16824914541844116,0.1820835742056719,-0.0806659655124129,0.09450039429964363,0.24205109780358747,46.59132656876327,-15.6333576214519,0.08758317990602826,5,0.07583284378051758,0.12666630744934082,-0.03375041484832764,0.021666288375854492,0.23833274841308594,3,0.05377443084472433,1.9143076684132958,6.489999771118164,-3.54054931799202,6.428332805633545,1.7555614895064435,6.411666870117188,0.05377443084472433
5961,2007-05-18,6.510000228881836,6.550000190734862,6.431666851043701,6.449999809265138,699600.0,0.009824151395736003,-1.448284366922497,-4.500196702549914,59.60008354242787,58.55440443997983,0.006766206796744889,-0.07809356844324888,-0.08708442782844728,-0.14729811732624576,10.066369200683106,0.11833333969116122,0.06758583805614027,0.06291689872741735,-0.11105555596966887,0.23688935342450357,-0.024069328621125763,0.14990312607596046,0.17004369973362454,76.69911002966607,11.95645340892436,0.08698622734854304,5,0.012499809265136719,0.06333327293395996,-0.08083343505859375,-0.04166674613952637,0.12666654586791992,4,0.041986572383292176,4.500164513683247,6.446667194366455,1.9143076684132958,6.489999771118164,-3.54054931799202,6.428332805633545,0.041986572383292176
5962,2007-05-21,6.5349998474121085,6.579999923706055,6.476666927337647,6.5,979800.0,0.003840187043214094,-1.5306248759240346,0.5833267106413353,61.01370121240135,58.91589409090725,-0.02037618530043872,-0.08915598243328393,-0.11272934841227311,-0.16856489114113238,10.840955878059718,0.10333299636840731,0.07394241372651233,0.07616653442382759,-0.08741193114616674,0.23974499999382193,-0.005622698361169576,0.15795576720882476,0.13654320491986116,77.685930872067,10.447545202843386,0.08178923278499699,5,-0.01249980926513583,0.03833365440368741,-0.11291646957397372,-0.06666636466979892,0.1266670227050799,0,0.030859573606146995,-1.448284366922497,6.510000228881836,4.500164513683247,6.446667194366455,1.9143076684132958,6.489999771118164,0.030859573606146995
5963,2007-05-22,6.521667003631593,6.5349998474121085,6.466667175292969,6.519999980926514,2041200.0,-0.0020402209780916447,3.823588811471511,0.04762942779294212,55.650408537500475,56.381318581693805,-0.025681989228464985,-0.06622324908905863,-0.10176823182725325,-0.15326860679642262,11.619108955638485,0.06833267211913974,0.08456057580489684,0.05458369255066042,-0.10386202767720398,0.21302941277852483,-0.024639167563271336,0.13380655266459218,0.14154518994255572,71.07460879681123,5.206490231634561,0.07922286011393215,5,-0.03166699409484952,0.05166649818420321,-0.097917079925538,-0.053333520889283115,0.18499994277954013,1,0.032967054660743456,-1.5306248759240346,6.5349998474121085,-1.448284366922497,6.510000228881836,4.500164513683247,6.446667194366455,0.032967054660743456
5964,2007-05-23,6.550000190734862,6.62166690826416,6.528333187103272,6.528333187103272,1833600.0,0.004344470069921114,-7.615286427958986,12.997425629282628,57.31963494292956,56.62324673779482,-0.07671401111093079,-0.0890128162750452,-0.1255840251554181,-0.17998589416773836,12.17325315293379,0.09999990463256747,0.08198020530287842,0.0765002250671376,-0.08457385218204294,0.23757430231631815,-0.004036813557452668,0.15703726369172788,0.10504776125662119,70.5479827868656,6.087478488470893,0.08053703862459033,5,-0.05000019073486239,0.023333311080933505,-0.12041664123535067,-0.08166670799255282,0.09833288192749112,2,0.030279813860251137,3.823588811471511,6.521667003631593,-1.5306248759240346,6.5349998474121085,-1.448284366922497,6.510000228881836,0.030279813860251137
5965,2007-05-24,6.441667079925537,6.59833288192749,6.408332824707031,6.545000076293945,2002200.0,-0.016539405748806746,-1.2352749783321506,-4.769141046238205,47.892751596043254,54.92970031418375,0.03533494684940486,0.023408286227699193,-0.014651431665301473,-0.07070366564656005,12.627054246754929,0.19000005722045898,0.06640666823829733,-0.03366622924804652,-0.1922733043617768,0.12494084586568377,-0.11296976680491166,0.045637308308818625,0.2053799153149356,15.625377184316285,-42.507995963310584,0.07930353755686506,5,0.05833292007446289,0.01916646957397461,0.14791631698608398,0.09666633605957031,0.3533329963684082,3,0.04269082707245575,-7.615286427958986,6.550000190734862,3.823588811471511,6.521667003631593,-1.5306248759240346,6.5349998474121085,0.04269082707245575
5966,2007-05-25,6.433332920074463,6.488333225250244,6.40166711807251,6.4749999046325675,875400.0,-0.0012937892858583266,1.5365581343418977,0.4032301977342384,43.81333963187211,53.85305034481192,0.0374136618049814,0.03705513927037707,-0.003975971738627848,-0.06023506447798077,13.083350470275262,0.08666610717773438,0.03229622419746203,-0.04416704177856445,-0.19900503444965256,0.11067095089252366,-0.12158603811410895,0.033251954556980046,0.2058731375500189,14.393560091292729,-36.8558857360329,0.07741899633554415,5,0.06666707992553711,0.030833959579467773,0.13875055313110352,0.10500049591064453,0.3966670036315918,4,0.0391192288401212,-1.2352749783321506,6.441667079925537,-7.615286427958986,6.550000190734862,3.823588811471511,6.521667003631593,0.0391192288401212
5967,2007-05-29,6.516666889190674,6.531667232513428,6.448332786560059,6.449999809265138,945600.0,0.012953467534095209,-1.3809458934762913,-1.5999977111991155,43.469395977151336,53.07715810281985,-0.03292180494528196,-0.03494394128979739,-0.08121179571842241,-0.13967757934796055,13.665359008375146,0.09833431243896484,0.03221254495171699,0.030833578109740856,-0.112634157707304,0.17430131392678572,-0.04090028979878113,0.10256744601826284,0.11485504957013681,52.27267308663489,6.5540693935729095,0.07173386790852232,5,-0.016666889190673828,-0.052500009536743164,0.05541658401489258,0.021666526794433594,0.30500030517578125,1,0.018414304060581754,1.5365581343418977,6.433332920074463,-1.2352749783321506,6.441667079925537,-7.615286427958986,6.550000190734862,0.018414304060581754
5968,2007-05-30,6.551667213439941,6.551667213439941,6.425000190734862,6.4749999046325675,963000.0,0.005370893563291235,2.3043294378137222,1.150002503379591,44.48901311545896,51.86070385077618,-0.05429724827254212,-0.05670603931655549,-0.11210682734499411,-0.1699579519925063,14.747725777989974,0.126667022705079,0.021260166336919184,0.05558388233184797,-0.07470707835073398,0.1858748430144299,-0.009561598009442562,0.1207293626731385,0.07232428883447106,68.18192655400294,27.269081422306222,0.06514548034129079,5,-0.051667213439941406,-0.08750033378601074,0.020416259765625,-0.013333797454833984,0.33333301544189453,2,0.016789567158050467,-1.3809458934762913,6.516666889190674,1.5365581343418977,6.433332920074463,-1.2352749783321506,6.441667079925537,0.016789567158050467
5969,2007-05-31,6.548333168029785,6.59499979019165,6.518332958221436,6.533332824707031,1264800.0,-0.0005088850366692377,-2.4074089772391067,0.19565501327876478,58.42102766691294,52.40770624696643,-0.04673288943344289,-0.0467095411232723,-0.10542754007231814,-0.160252093459178,15.512817357779173,0.07666683197021396,0.025804002355132027,0.046499824523925426,-0.08227244863668837,0.17527209768453922,-0.01788631205638147,0.11088596110423232,0.06827850648795764,74.57629995296263,29.14189370627519,0.06438613658030676,5,-0.036666154861450195,-0.08416628837585449,0.025000333786010742,-0.009999752044677734,0.47499990463256836,3,0.024179249026968108,2.3043294378137222,6.551667213439941,-1.3809458934762913,6.516666889190674,1.5365581343418977,6.433332920074463,0.024179249026968108
5970,2007-06-01,6.836667060852051,6.8400001525878915,6.583333015441895,6.585000038146973,2907600.0,0.04403164674484894,-1.0130671533502018,16.7774175090597,69.55688861742554,53.51401792196617,-0.3061192161237374,-0.3195285188633932,-0.39247720341187176,-0.4405260729312417,16.845891492331454,0.29166698455810636,0.04039691755509356,0.31458370685577375,0.12113579998175084,0.5080316137297967,0.21785975341876185,0.41130766029278565,-0.5816669464111328,99.239598325158,50.49639366311406,0.09672395343701162,6,-0.21583342552185059,-0.28583359718322754,-0.2633335590362549,-0.29833364486694336,0.1999998092651376,4,-0.027547631984030763,-2.4074089772391067,6.548333168029785,2.3043294378137222,6.551667213439941,-1.3809458934762913,6.516666889190674,-0.027547631984030763
5971,2007-06-04,6.809999942779541,6.87833309173584,6.733333110809326,6.816667079925537,1747800.0,-0.0039006021260287183,1.2307833384685358,-0.026491898200779105,74.74116060274541,55.039291187559954,-0.2597359248488562,-0.28115467457648435,-0.36314360851830685,-0.40605855356705156,18.1325977579801,0.14499998092651367,0.04640061577380372,0.2713332414627079,0.04043720181753585,0.5022292811078799,0.15588522164012186,0.3867812612852939,-0.5432998275756837,84.92649688442722,29.990300290245997,0.11544801982258619,6,-0.1699998378753662,-0.24000000953674316,-0.23666644096374512,-0.2716665267944336,0.2150001525878915,0,-0.002202623584674157,-1.0130671533502018,6.836667060852051,-2.4074089772391067,6.548333168029785,2.3043294378137222,6.551667213439941,-0.002202623584674157
5972,2007-06-05,6.758333206176758,6.789999961853027,6.716667175292969,6.789999961853027,1160400.0,-0.0075868923695900925,3.6315313958741156,4.74967815763124,69.64284396498445,56.594006235058174,-0.19339538509102816,-0.223349740157067,-0.3085498390102046,-0.3461207586996231,19.025159880092577,0.09333276748657227,0.05755380387276343,0.20849983692169172,-0.04238604546987901,0.45938571931326244,0.08305689572590591,0.3339427781174775,-0.4671677719116216,73.52941176470593,13.08914820366801,0.12544294119578556,6,-0.11833310127258301,-0.18833327293395996,-0.18499970436096191,-0.2199997901916504,0.40833377838134766,1,0.010604200080546189,1.2307833384685358,6.809999942779541,-1.0130671533502018,6.836667060852051,-2.4074089772391067,6.548333168029785,0.010604200080546189
5973,2007-06-06,6.675000190734862,6.706666946411133,6.633333206176758,6.706666946411133,1122600.0,-0.012330409421916877,3.6315916277669027,1.000000000000028,60.735021980600415,56.97349368368826,-0.09613426703301631,-0.14329425054462508,-0.2228754072879715,-0.2558221086474317,19.049229769472454,0.125,0.056679914872608705,0.12258346080779958,-0.13251766019130518,0.37768458180690434,-0.0049670996917523524,0.2501340213073515,-0.36034805017089777,43.51865955826313,-17.627532168551333,0.1275505604995522,6,-0.03500008583068759,-0.10500025749206454,-0.1016666889190665,-0.13666677474975497,0.544999599456788,2,0.021972584185866006,3.6315313958741156,6.758333206176758,1.2307833384685358,6.809999942779541,-1.0130671533502018,6.836667060852051,0.021972584185866006
5974,2007-06-07,6.579999923706055,6.673333168029785,6.565000057220459,6.658332824707031,1564800.0,-0.014232249335463854,-1.0000088032043664,2.473663604878714,57.29922110386174,58.01865696233477,0.003988403954983788,-0.056161440090361836,-0.12551477947731549,-0.154311294828819,18.64544952178106,0.11000013351440341,0.05020426419237012,0.030749845504760565,-0.2211516734894161,0.28265136449893724,-0.09520091399232822,0.15670060500184935,-0.2428005450952151,4.787195996998967,-55.79590267260199,0.12595075949708853,6,0.06000018119812012,0.0258331298828125,-0.12041640281677246,-0.041666507720947266,0.6566672325134277,3,0.04635263050337479,3.6315916277669027,6.675000190734862,3.6315313958741156,6.758333206176758,1.2307833384685358,6.809999942779541,0.04635263050337479
5975,2007-06-08,6.516666889190674,6.566667079925537,6.466667175292969,6.566667079925537,1897200.0,-0.009625081344941666,2.999980926586431,0.6383038301395213,50.36496236040145,58.74661504328247,0.08837225122224979,0.01378526290184734,-0.05954150965161098,-0.08386508002083026,18.509129764109076,0.11333274841308594,0.04951180906767405,-0.0363331794738766,-0.28368317512614283,0.21101681617838963,-0.1600081773000097,0.08734181835225652,-0.1578221620548339,12.145701623720356,-44.482142189730396,0.12367499782613331,6,0.13499975204467773,0.08916616439819336,-0.04541671276092529,0.021666526794433594,0.7983331680297852,4,0.07774928381134494,-1.0000088032043664,6.579999923706055,3.6315916277669027,6.675000190734862,3.6315313958741156,6.758333206176758,0.07774928381134494
5976,2007-06-11,6.5416669845581055,6.5883331298828125,6.461667060852051,6.491666793823242,1015200.0,0.003836331638939594,-1.3030266249360603,-1.0,50.36498827401431,59.512791965156126,0.08979870005775847,-0.008223524815637262,-0.08236238158559939,-0.10196020418973184,18.416627517079597,0.12666606903076172,0.045540217968523145,-0.013499784469604315,-0.25958947833018087,0.23258990939097224,-0.13654463139989215,0.10954506246068352,-0.16204272283826526,24.365491079986757,-28.375956795750337,0.12304484693028818,6,0.1099996566772461,0.08666610717773438,-0.07041680812835693,-0.003333568572998047,1.6266660690307617,0,0.07566876863765026,2.999980926586431,6.516666889190674,-1.0000088032043664,6.579999923706055,3.6315916277669027,6.675000190734862,0.07566876863765026
5977,2007-06-12,6.556666851043701,6.586667060852051,6.5,6.508333206176758,1491000.0,0.0022929731093013217,-1.6666764479330962,0.9666692097884758,51.91255406743442,60.337629848708964,0.0905967393063154,-0.012441243763670506,-0.09335189180840509,-0.109259090013758,18.63306374235107,0.08666706085205078,0.06040387757820653,-0.005749917030334117,-0.242401752034354,0.23090191797368576,-0.12407583453234405,0.11257600047167582,-0.15709423612322126,38.775442680254265,-11.165858756884532,0.11832591750201003,6,0.11333322525024414,0.07166624069213867,-0.08500015735626221,-0.01833343505859375,1.9566664695739746,1,0.07142855584452668,-1.3030266249360603,6.5416669845581055,2.999980926586431,6.516666889190674,-1.0000088032043664,6.579999923706055,0.07142855584452668
5978,2007-06-13,6.635000228881836,6.656667232513428,6.566667079925537,6.585000038146973,1495200.0,0.011947134057248343,-1.076940006162243,1.0344800370944034,54.40413330052314,59.89130825244343,0.02830369949757383,-0.0785237058716719,-0.16652079453589508,-0.17935780054295059,18.766225295878247,0.10000038146972656,0.08370427212294196,0.06225008964538592,-0.1677035491185377,0.2922037284093095,-0.052726729736575884,0.17722690902734772,-0.21627719488874142,81.88990213923982,33.12776733534683,0.11497681938196183,6,0.034999847412109375,-0.006667137145996094,-0.14916682243347168,-0.09666681289672852,1.7583332061767578,2,0.08013063109808938,-1.6666764479330962,6.556666851043701,-1.3030266249360603,6.5416669845581055,2.999980926586431,6.516666889190674,0.08013063109808938
5979,2007-06-14,6.7216668128967285,6.743332862854004,6.633333206176758,6.635000228881836,999000.0,0.013062031804857765,-1.444419719727675,1.7333250681874535,64.84092563387117,59.36731236538184,-0.03485521478181308,-0.1548855468610073,-0.2501868956269018,-0.26318983609278757,19.09606052453818,0.1099996566772461,0.10523142884273007,0.13733332157134992,-0.09833762756465791,0.37300427070735775,0.019497847003346003,0.25516879613935384,-0.28455937659392383,92.30788764440592,37.728495449503015,0.11783547456800413,6,-0.0516667366027832,-0.09333372116088867,-0.21166658401489258,-0.1833333969116211,1.8033328056335431,3,0.0741383039603778,-1.076940006162243,6.635000228881836,-1.6666764479330962,6.556666851043701,-1.3030266249360603,6.5416669845581055,0.0741383039603778
5980,2007-06-15,6.793333053588867,6.883333206176758,6.758333206176758,6.853332996368407,1474200.0,0.010661974579673217,1.0833270417509409,-0.6923076923076821,67.8807675674293,58.60504647256893,-0.12663146753726817,-0.21001647320921446,-0.31634611975501326,-0.33178890323009647,20.029038723145792,0.1616663932800293,0.12685012354001746,0.19166626930236852,-0.05222271712474136,0.4355552557294784,0.06972177608881402,0.313610762515923,-0.3385765910687413,78.65606390605882,18.208835040523347,0.12194449321355487,6,-0.12083292007446289,-0.16249990463256836,-0.2745828628540039,-0.25499963760375977,1.563333511352539,4,0.06526017481159774,-1.444419719727675,6.7216668128967285,-1.076940006162243,6.635000228881836,-1.6666764479330962,6.556666851043701,0.06526017481159774
5981,2007-06-18,6.783332824707031,6.836667060852051,6.733333110809326,6.798333168029785,2006400.0,-0.0014720651560802267,1.254522945038025,0.2500059604701656,64.28565224832617,58.00980294849579,-0.13500946105898937,-0.1881346746091488,-0.29955201947642074,-0.32026539647712937,20.332752985202152,0.10333395004272461,0.13797761310554524,0.16799941062927282,-0.08473426927171523,0.42073309053026087,0.04163257067877879,0.29436625057976684,-0.30286175756750744,73.91293531100574,11.918140234524742,0.12636683995049414,6,-0.11083269119262695,-0.15249967575073242,-0.26458263397216797,-0.24499940872192383,1.528334617614746,0,0.07837846767254719,1.0833270417509409,6.793333053588867,-1.444419719727675,6.7216668128967285,-1.076940006162243,6.635000228881836,0.07837846767254719
5982,2007-06-19,6.736667156219482,6.783332824707031,6.716667175292969,6.7249999046325675,1368000.0,-0.006879460243728208,-3.705914032784678,-0.777798970055371,59.78835498274557,57.904617726511916,-0.10252156063629858,-0.13237276225275707,-0.24789163138881776,-0.2694848700429908,20.388068459158127,0.0666656494140625,0.11185450500161664,0.11125037670135463,-0.1440669269855288,0.36656768038823806,-0.016408275142087092,0.23890902854479634,-0.23202436073772414,53.684326235474636,-7.216871084159941,0.12765865184344186,6,-0.06416702270507812,-0.1058340072631836,-0.21791696548461914,-0.198333740234375,1.3116660118103027,1,0.21251842553147826,1.254522945038025,6.783332824707031,1.0833270417509409,6.793333053588867,-1.444419719727675,6.7216668128967285,0.21251842553147826
5983,2007-06-20,6.736667156219482,6.783332824707031,6.71999979019165,6.741666793823242,1278000.0,0.0,-2.3042429067207344,-0.42851888180477365,60.000040510082705,58.20470877164758,-0.10376632759096971,-0.12167812049158755,-0.2438685124634361,-0.26705800813766967,20.5560902805753,0.06333303451538086,0.08201099312101601,0.1005003690719608,-0.15452874111714276,0.3555294792610644,-0.027014186022591424,0.22801492416651303,-0.2093029360960239,41.333580017089844,-17.100947308932824,0.12751455509455187,6,-0.06416702270507812,-0.1058340072631836,-0.20000040531158447,-0.198333740234375,1.1949996948242188,2,0.2637307326009011,-3.705914032784678,6.736667156219482,1.254522945038025,6.783332824707031,1.0833270417509409,6.793333053588867,0.2637307326009011
5984,2007-06-21,6.748332977294923,6.783332824707031,6.639999866485597,6.716667175292969,828600.0,0.0017316902861483907,1.8196971971032807,-6.333619456366415,43.35832015155586,57.42619297066474,-0.0995072621879336,-0.12408542436390757,-0.24962711132271753,-0.275539205434165,19.87163982106316,0.14333295822143466,0.058813707580117836,0.10224955081939768,-0.15409275758538055,0.3585918592241759,-0.025921603382991876,0.23042070502178724,-0.19961061800826663,44.520455333750235,-8.39094799057849,0.1281711542023893,6,-0.07583284378051847,-0.11749982833862394,-0.21166622638702481,-0.20999956130981534,1.3883342742919913,3,0.24376397301353547,-2.3042429067207344,6.736667156219482,-3.705914032784678,6.736667156219482,1.254522945038025,6.783332824707031,0.24376397301353547
5985,2007-06-22,6.716667175292969,6.718332767486572,6.635000228881836,6.7150001525878915,2526000.0,-0.004692388788237745,32.34497233352414,0.05264425972771412,43.034834191525796,56.611731405943786,-0.04077595952287005,-0.07458497007652731,-0.21358976797920537,-0.24150587152932257,20.363797484882067,0.11333274841308683,0.04914125548503012,0.056833744049072266,-0.18226272221707784,0.2959302103152224,-0.06271448908400323,0.17638197718214776,-0.14786816519290635,40.49597329083575,-8.020156087213245,0.11954823313307522,6,-0.025000572204589844,-0.08583402633666992,-0.16750037670135498,-0.17833375930786133,1.375,4,0.26923061632251066,1.8196971971032807,6.748332977294923,-2.3042429067207344,6.736667156219482,-3.705914032784678,6.736667156219482,0.26923061632251066
5986,2007-06-25,6.684999942779541,6.793333053588867,6.6599998474121085,6.691667079925537,928800.0,-0.004714724086659294,-3.705822955233812,-3.9994279176222682,44.35895573685227,55.77244270254577,0.014931407789653406,-0.024344936142073337,-0.17610945352352125,-0.20728526983183837,21.115039968806542,0.1333332061767587,0.049104266416634346,0.01258316040039098,-0.20150382540656686,0.22667014620734882,-0.09446033250308794,0.1196266533038699,-0.09732888091487713,31.578868115453183,-13.204290545277765,0.10704349290347888,6,0.040000200271606445,-0.04249978065490723,-0.13708317279815674,-0.1466665267944336,1.6483330726623535,0,0.2500623240793636,32.34497233352414,6.716667175292969,1.8196971971032807,6.748332977294923,-2.3042429067207344,6.736667156219482,0.2500623240793636
5987,2007-06-26,6.636666774749756,6.726666927337647,6.579999923706055,6.701666831970215,1642800.0,-0.0072300925121158155,1.5507249982377556,9.749320554999285,46.88344887314767,54.936811099504055,0.08471460279363718,0.03524637214473003,-0.12772424178143194,-0.15819735108824595,21.32714226134086,0.14666700363159269,0.06151445380728848,-0.041750001907348455,-0.24384842153560715,0.16034841772091024,-0.1427992117214778,0.05929920790678089,0.24666643142700195,26.562611758815535,-17.621218140857906,0.10104920981412946,6,0.09499979019165039,0.00583338737487793,-0.08875000476837158,-0.06583333015441895,1.6700005531311053,1,0.2523858322893091,-3.705822955233812,6.684999942779541,32.34497233352414,6.716667175292969,1.8196971971032807,6.748332977294923,0.2523858322893091
5988,2007-06-27,6.661666870117188,6.664999961853027,6.5466670989990225,6.601666927337647,1181400.0,0.0037669655891945375,2.5500146628615967,-0.9230752301654257,57.49241868791247,54.12031032773086,0.07140384504249653,0.01993161604567728,-0.14904947613169384,-0.18303479192503413,21.68405226932802,0.1183328628540048,0.07412155294261069,-0.022249889373778586,-0.21562328037353673,0.17112350162597956,-0.11893658487365766,0.07443680612610049,0.21559967041015504,46.621663419010176,-2.440420604413731,0.09668669549987921,6,0.05333328247070224,-0.0191667079925546,-0.11375010013580411,-0.09083342552185147,1.2683329582214338,2,0.2081560553760029,1.5507249982377556,6.636666774749756,-3.705822955233812,6.684999942779541,32.34497233352414,6.716667175292969,0.2081560553760029
5989,2007-06-28,6.706666946411133,6.756667137145996,6.6599998474121085,6.6599998474121085,624600.0,0.006755077546102717,-3.1428454653205162,0.7777857250713418,68.03806264401372,54.13778755846247,0.02687887977133485,-0.01327911778929014,-0.19111927587750177,-0.22537349044976285,21.945907059248682,0.0966672897338876,0.08643422885190333,0.014833498001098455,-0.167836296759317,0.1975032927615139,-0.07650139937910971,0.10616839538130662,0.15737561645507814,64.86499025702899,10.673329802049963,0.09133489738020793,6,-0.014999866485595703,-0.06416678428649902,-0.17500019073486328,-0.1358335018157959,1.1466660499572745,3,0.18265405370816712,2.5500146628615967,6.661666870117188,1.5507249982377556,6.636666774749756,-3.705822955233812,6.684999942779541,0.18265405370816712
5990,2007-06-29,6.6483330726623535,6.738333225250244,6.5900001525878915,6.716667175292969,1001400.0,-0.008697893337314855,1.6567227913451401,-1.464288633669813,59.52379127742566,53.608691895029075,0.06982424637145002,0.031855031363688724,-0.12343392905942796,-0.16455737118673852,20.541491200969386,0.14833307266235263,0.08942330030284396,-0.03408367633819598,-0.2043102924470679,0.13614293977067593,-0.11919698439263193,0.051029631716239976,0.20301447164916997,41.21605425133794,-16.056556246532764,0.08511330805443616,6,0.021667003631591797,-0.0058329105377197266,-0.11166632175445557,-0.0774996280670166,1.1466670036315918,4,0.223865766449717,-3.1428454653205162,6.706666946411133,2.5500146628615967,6.661666870117188,1.5507249982377556,6.636666774749756,0.223865766449717
5991,2007-07-02,6.795000076293945,6.800000190734862,6.6716670989990225,6.675000190734862,806400.0,0.02206071838288004,-1.0263215353224782,-1.7560761163097536,67.22894506617246,54.43542412652096,-0.08382925397417029,-0.12226176731729943,-0.26175378692651563,-0.30962045607757815,19.018826645789243,0.15166711807250888,0.07752584761972159,0.11333332061767543,-0.054643816549257096,0.28131045778460795,0.029344752034209165,0.1973218892011417,0.044160250205077745,98.02626873313065,36.827052698559996,0.08398856858346608,7,-0.12166643142700284,-0.15249991416931152,-0.31458330154418945,-0.2241666316986084,0.9866671562194824,0,0.1908266496600597,1.6567227913451401,6.6483330726623535,-3.1428454653205162,6.706666946411133,2.5500146628615967,6.661666870117188,0.1908266496600597
5992,2007-07-03,6.829999923706055,6.8466668128967285,6.771667003631593,6.783332824707031,447600.0,0.005150823696708162,-1.142890230112156,0.3888928625356606,65.03857610414441,54.99526141475003,-0.1164427651618638,-0.15981081769517225,-0.2857859618561225,-0.3425570739448389,17.6899374844107,0.07499980926513583,0.055464478961789965,0.1447498321533205,-0.032893033457569665,0.32239269776421065,0.05592839934787541,0.23357126495876557,-0.28333282470703214,94.44436497150896,34.38094358594663,0.088821432805445,7,-0.1333329677581787,-0.17583322525024414,-0.34791648387908936,-0.2591664791107178,0.9383330345153809,1,0.22010733653421632,-1.0263215353224782,6.795000076293945,1.6567227913451401,6.6483330726623535,-3.1428454653205162,6.706666946411133,0.22010733653421632
5993,2007-07-05,6.821667194366455,6.824999809265138,6.735000133514403,6.824999809265138,1120800.0,-0.0012200189506119674,53.011446558850515,-0.07141251481589347,58.771997336394,56.707892213065385,-0.10592382067113171,-0.14748859618217658,-0.26818307890220083,-0.3316829877499865,17.00899534243881,0.09499979019165128,0.03874855587134274,0.1290837526321411,-0.05860282629091085,0.3167703315551931,0.03524046317061558,0.22292704209366665,-0.26900010108947825,90.25988864303905,32.859303242821404,0.09384328946152586,7,-0.1250002384185791,-0.16750049591064453,-0.33958375453948975,-0.25083374977111816,1.3066658973693848,3,0.21768873960030843,-1.142890230112156,6.829999923706055,-1.0263215353224782,6.795000076293945,1.6567227913451401,6.6483330726623535,0.21768873960030843
5994,2007-07-06,6.885000228881836,6.894999980926514,6.793333053588867,6.831666946411133,963600.0,0.009284099137478297,1.7727550555952922,-16.003433967659205,58.1603129648118,58.388500965652725,-0.16520494827507637,-0.1968951036760851,-0.32341436063907203,-0.3913886888498066,17.071642584782886,0.10166692733764648,0.03168480720301048,0.1771667718887331,-0.0212599923814194,0.3755935361588856,0.07795338975365684,0.27638015402380933,-0.3264531412124638,96.72139092695632,40.27411229597156,0.09921338213507609,7,-0.16416668891906738,-0.2066667079925537,-0.4029167890548706,-0.314166784286499,1.3099994659423828,4,0.1517791669887134,53.011446558850515,6.821667194366455,-1.142890230112156,6.829999923706055,-1.0263215353224782,6.795000076293945,0.1517791669887134
5995,2007-07-09,7.0233330726623535,7.0250000953674325,6.858333110809326,6.87166690826416,1289400.0,0.020091915640064295,1.1505388252594013,2.843743294471068,67.3913929852131,60.94766065991502,-0.2854842946416998,-0.31128320638503837,-0.45133366545992715,-0.5256521476984473,18.206302287842053,0.16666698455810636,0.028007359620055183,0.2901663064956663,0.06670905591911946,0.5136235570722132,0.17843768120739245,0.4018949317839402,-0.45132786926269564,99.52820067126116,43.41931828342987,0.1117286252882735,7,-0.23749947547912598,-0.2799994945526123,-0.5354161262512207,-0.4499995708465576,0.9333338737487793,0,0.11817749708279512,1.7727550555952922,6.885000228881836,53.011446558850515,6.821667194366455,-1.142890230112156,6.829999923706055,0.11817749708279512
5996,2007-07-10,7.036666870117188,7.093332767486572,6.948332786560059,6.966667175292969,2236200.0,0.001898499945379939,-1.7187036209208761,0.4615379778474405,72.84266447466354,63.83201794897235,-0.2723261834511117,-0.3010673115126634,-0.4534006995644022,-0.5345848089131282,19.3733122878156,0.14499998092651367,0.04175623432083242,0.2787501096725471,0.035798379195283836,0.5217018401498104,0.1572742444339159,0.4002259749111783,-0.43748197319946414,84.18623033541928,26.623480668586808,0.12147586523863145,7,-0.21666693687439054,-0.25916695594787686,-0.45083332061767667,-0.4633333683013925,0.7616662979125968,1,0.10776880875193795,1.1505388252594013,7.0233330726623535,1.7727550555952922,6.885000228881836,53.011446558850515,6.821667194366455,0.10776880875193795
5997,2007-07-11,7.0250000953674325,7.065000057220459,6.96999979019165,7.018332958221436,1722000.0,-0.0016579973110992796,1.1923038832708395,0.09524523160762823,71.571082638767,65.39631394351173,-0.2232595204569776,-0.26616143310588125,-0.429080918538582,-0.5179546083039872,20.60338895830478,0.0950002670288086,0.0593343957212511,0.24366667270660525,-0.007744716411404617,0.4950780618246151,0.11796097814760031,0.3693723672656102,-0.3862833688042002,80.93037986474684,20.434259074411152,0.12570569455900477,7,-0.18333363533020108,-0.247500181198121,-0.4200000762939462,-0.45166659355163663,0.5066671371459952,2,0.1077106230425493,-1.7187036209208761,7.036666870117188,1.1505388252594013,7.0233330726623535,1.7727550555952922,6.885000228881836,0.1077106230425493
5998,2007-07-12,7.1666669845581055,7.1666669845581055,7.019999980926514,7.033332824707031,2154600.0,0.020166104949107977,1.1999914169843575,19.99871263052496,76.20046517017408,66.30324755752956,-0.3193409591161256,-0.3857315740468996,-0.5560802902955011,-0.6541830761468983,21.585201607160307,0.1466670036315918,0.08356484188303703,0.35875022411346436,0.06382058589801609,0.6536798623289126,0.21128540500574022,0.5062150432211885,-0.49158097472100604,100.0,35.9346782227322,0.1474648191077243,7,-0.2883334159851074,-0.35249996185302734,-0.5616669654846191,-0.5933334827423096,0.683332920074462,3,0.08395338795003715,1.1923038832708395,7.0250000953674325,-1.7187036209208761,7.036666870117188,1.1505388252594013,7.0233330726623535,0.08395338795003715
5999,2007-07-13,7.21999979019165,7.264999866485597,7.133333206176758,7.136666774749756,1452600.0,0.00744178650249272,-1.9259208239732322,0.624993741551094,80.69100667862637,68.6551603798852,-0.32653896049879805,-0.4214228692585005,-0.5966173693236652,-0.7057571203803938,22.22048896897732,0.13166666030883878,0.11353955880189393,0.3871663808822632,0.042850685241890396,0.731482076522636,0.21500853306207723,0.5593242287024491,-0.4957556828824501,88.93440989069468,20.98356474062227,0.17215784782018634,7,-0.2516663074493408,-0.35666632652282715,-0.6149997711181641,-0.6466662883758545,0.7833333015441895,4,0.12580794015785957,1.1999914169843575,7.1666669845581055,1.1923038832708395,7.0250000953674325,-1.7187036209208761,7.036666870117188,0.12580794015785957
6000,2007-07-16,7.236667156219482,7.2683329582214355,7.184999942779541,7.191667079925537,2019000.0,0.0023084995169215805,-1.8570821344493853,0.5400029754752177,84.26503132315449,70.5480588528832,-0.2804690257689595,-0.42496181059132354,-0.5999778017310984,-0.7210033500069848,22.14116908538914,0.08333301544189453,0.1379792096757333,0.3816670417785648,-0.006261960805843181,0.7695960443629728,0.18770254048636037,0.5756315430707692,-0.4475323578091146,90.10444218278053,16.82769904745696,0.19396450129220402,7,-0.2350006103515625,-0.37166714668273926,-0.6137505769729614,-0.6633336544036865,0.7133326530456552,0,0.13242733400846096,-1.9259208239732322,7.21999979019165,1.1999914169843575,7.1666669845581055,1.1923038832708395,7.0250000953674325,0.13242733400846096
6001,2007-07-17,7.315000057220459,7.34833288192749,7.255000114440918,7.264999866485597,2653200.0,0.010824444362299346,-1.6666621253405995,1.1111134658584976,90.6187575737156,73.3903012383911,-0.3098688974222714,-0.48635704606132,-0.6653235933242989,-0.797445184951374,22.39834078763432,0.11166572570800781,0.15745969121237113,0.4334165811538693,-0.003595419669450095,0.8704285819771886,0.2149105807422096,0.651922581565529,-0.45877751643654197,91.18955612523978,11.507925378194216,0.21850600041165952,7,-0.2733335494995117,-0.4100000858306885,-0.6862502098083496,-0.7416665554046631,0.9816670417785627,1,0.08771932797967641,-1.8570821344493853,7.236667156219482,-1.9259208239732322,7.21999979019165,1.1999914169843575,7.1666669845581055,0.08771932797967641
6002,2007-07-18,8.168333053588867,8.399999618530272,7.5349998474121085,7.6500000953674325,12149400.0,0.11665522757256896,-1.3118030240179255,10.366619618913363,95.29057737062182,77.4479212421942,-1.0654369414307476,-1.2932388614731156,-1.4973127317226371,-1.6444380724392147,23.56259348884775,1.0849995613098127,0.21226904864862917,1.2151662826538088,0.4985377808610343,1.9317947844465833,0.8568520317574215,1.573480533550196,-1.233372858221978,83.21256334938812,-0.624041638162538,0.35831425089638713,7,-0.5716667175292978,-0.7183332443237314,-1.5283331871032715,-1.5949995517730713,0.0033340454101544736,2,-0.04529686572911196,-1.6666621253405995,7.315000057220459,-1.8570821344493853,7.236667156219482,-1.9259208239732322,7.21999979019165,-0.04529686572911196
6003,2007-07-19,8.513333320617676,8.744999885559082,8.038332939147951,8.166666984558105,6501600.0,0.04223631244776782,-1.3425381179245213,0.6688101355721096,96.01018407697269,81.65346247687873,-1.279826507889931,-1.5792817257556244,-1.8193678198929346,-1.9804688570587663,24.902851445095042,0.706666946411131,0.2636408054204855,1.4713332414627072,0.479916032338199,2.4627504505872153,0.9756246369004531,1.9670418460249612,-1.314666029081378,85.62565275406742,-0.5855051175574033,0.49570860456225385,7,-0.7116668224334717,-0.867499828338623,-1.8641667366027832,-1.9399998188018799,-0.2800006866455078,3,-0.11530925092840416,-1.3118030240179255,8.168333053588867,-1.6666621253405995,7.315000057220459,-1.8570821344493853,7.236667156219482,-0.11530925092840416
6004,2007-07-20,8.393333435058594,8.463333129882812,8.141667366027832,8.443332672119139,4341600.0,-0.014095522991971365,6.148115966600263,-0.1442287059910927,93.08644696355856,84.50846847447266,-1.0318825994469734,-1.4015835873554394,-1.67798884255431,-1.8477950927634135,27.073860604012612,0.37166595458984375,0.3197074217909579,1.269083333015442,0.11986176225182632,2.418304903779058,0.6944725476336346,1.8436941183972495,-0.8853996247177394,77.45727798720915,-13.848730917991645,0.5746107853818078,7,-0.5466670989990234,-0.747499942779541,-1.7441668510437012,-1.8199999332427979,-0.29666614532470525,4,-0.06473393850368736,-1.3425381179245213,8.513333320617676,-1.3118030240179255,8.168333053588867,-1.6666621253405995,7.315000057220459,-0.06473393850368736
6005,2007-07-23,8.524999618530272,8.640000343322754,8.366666793823242,8.398332595825195,2623200.0,0.01568699545781338,-1.8772160539683178,-2.533379110399078,93.03485042009152,86.75204469063132,-1.0372101209590587,-1.4659898376776468,-1.7798038824584612,-1.9662922775858558,29.45913427480803,0.2733335494995117,0.39385889510637284,1.3103328943252546,0.020221059649276896,2.6004447290012322,0.6652769769872657,1.9553888116632434,-0.7696525931457714,85.23487913936309,-5.005385404572834,0.6450559173379887,7,-0.6674997806549055,-0.8791661262512189,-1.875833034515379,-1.9516661167144758,-0.5833325386047346,0,-0.061192557200884456,6.148115966600263,8.393333435058594,-1.3425381179245213,8.513333320617676,-1.3118030240179255,8.168333053588867,-0.061192557200884456
6006,2007-07-24,8.356666564941406,8.489999771118164,8.308333396911621,8.449999809265138,2275200.0,-0.019745813621266373,1.096152470660732,-0.7368393314260144,85.61433734114196,88.31240632422856,-0.7397351806013699,-1.2290104216555484,-1.5847870549055667,-1.7849700766278866,31.356997064974617,0.21666622161865057,0.4688225770001093,1.0584165096282963,-0.30190379827725344,2.418736817533846,0.3782563556755214,1.738576663581071,-0.4033889675219893,67.90633815083346,-20.90151221599912,0.6801601539527746,7,-0.4741666316986084,-0.7108330726623535,-1.7049999237060547,-1.7833330631256104,-0.301666259765625,1,-0.04866375276744339,-1.8772160539683178,8.524999618530272,6.148115966600263,8.393333435058594,-1.3425381179245213,8.513333320617676,-0.04866375276744339
6007,2007-07-25,8.311667442321777,8.501667022705076,8.176667213439941,8.401666641235353,2311200.0,-0.0053848172916713954,1.241378289765773,0.9642780508240782,84.1743502048543,89.19839355030415,-0.5509687952765425,-1.1089466177097123,-1.5102829553182477,-1.725781015301365,33.80741582087408,0.32499980926513494,0.5316166091361962,0.9296673536300659,-0.464967468735038,2.32430217599517,0.23234994244751483,1.626984764812618,-0.200045387274427,38.67939551467338,-47.88161435971303,0.6973174111825519,7,-0.3725008964538574,-0.6658339500427246,-1.6600008010864258,-1.7383339405059814,-0.37666749954223633,2,-0.0018047333374259233,1.096152470660732,8.356666564941406,-1.8772160539683178,8.524999618530272,6.148115966600263,8.393333435058594,-0.0018047333374259233
6008,2007-07-26,8.048333168029785,8.198332786560059,7.876667022705077,8.166666984558105,3119400.0,-0.03168248442558386,2.541298755840211,1.3148318869143862,74.43977624708992,88.50381239124452,-0.16697745302101197,-0.776196229880469,-1.2204326177380223,-1.4487658211480765,36.11072713050887,0.4350004196167001,0.5911167798863186,0.5969997644424438,-0.7846664701094106,1.9786659989942974,-0.09383335283348337,1.287832881718371,0.6966667175292969,22.4890150459826,-60.193118050273966,0.6908331172759268,7,-0.08333325386047363,-0.4024996757507324,-1.3966665267944336,-1.4749996662139893,-0.015000343322753906,3,0.015324158231812879,1.241378289765773,8.311667442321777,1.096152470660732,8.356666564941406,-1.8772160539683178,8.524999618530272,0.015324158231812879
6009,2007-07-27,7.931666851043701,8.173333168029785,7.87166690826416,8.033332824707031,1958400.0,-0.014495711664809674,-1.7218107544738603,0.8591455650295772,69.25796567661092,86.8363606527397,0.06845371042808246,-0.5934784036997138,-1.080047221243782,-1.3205814251772203,37.91463385511946,0.301666259765625,0.6572643945143666,0.4190834522247311,-0.9318552757919498,1.7700221802414111,-0.2563859117836085,1.0945528162330707,0.795966377258301,7.809102147814949,-69.73721489105583,0.67546936400834,7,0.06833314895629883,-0.28583335876464844,-1.2800002098083496,-1.3583333492279053,0.24333333969116033,4,0.03803308794906979,2.541298755840211,8.048333168029785,1.241378289765773,8.311667442321777,1.096152470660732,8.356666564941406,0.03803308794906979
6010,2007-07-30,8.136667251586914,8.183333396911621,7.875,7.896667003631593,1805400.0,0.02584581581565515,-1.1764639554355052,-2.3606742679717936,71.56864138394268,84.71968107609827,0.0050780076674463714,-0.7180755800136049,-1.257060431485951,-1.5156022272516143,40.42473764302247,0.3083333969116211,0.7177160175473825,0.5496671438217167,-0.7642833855825995,1.8636176732260328,-0.1073081208804414,1.2066424085238747,0.5567273239135737,42.06353891823088,-33.211812365172385,0.6569752647021581,7,0.0033326148986816406,-0.49083375930786133,-1.4850006103515625,-1.5633337497711182,-0.011667251586914062,0,-0.004916012983721796,-1.7218107544738603,7.931666851043701,2.541298755840211,8.048333168029785,1.241378289765773,8.311667442321777,-0.004916012983721796
6011,2007-07-31,8.091667175292969,8.274999618530272,8.056667327880861,8.225000381469728,2012400.0,-0.0055305292575617004,-1.147535293841755,-0.5555544517669874,70.64517564009873,81.98130310604013,0.1920279757178207,-0.6018065653939999,-1.1860607598425918,-1.4595587601743745,42.730340417166175,0.2183322906494105,0.7756979569418778,0.43983371257782,-0.8370103401424842,1.716677765298125,-0.19858831378233255,1.0782557389379726,0.5688582935180655,34.92067096274171,-38.001896278817966,0.6384220263601524,7,0.21666622161865234,-0.445833683013916,-1.4304172992706299,-1.5183336734771729,-0.00333404541015625,1,-0.018537600733930404,-1.1764639554355052,8.136667251586914,-1.7218107544738603,7.931666851043701,2.541298755840211,8.048333168029785,-0.018537600733930404
6012,2007-08-01,8.333333015441895,8.438332557678223,8.085000038146973,8.085000038146973,3293400.0,0.02986601338310435,-1.845635109602298,-1.862499105929451,71.73913352527674,79.28451971140726,-0.026564821211218614,-0.7642555572021559,-1.399188706861163,-1.6889565448550679,44.977466069779354,0.35333251953125,0.8437930580370221,0.6063328981399536,-0.6435177663194303,1.8561835625993384,-0.01859243408973832,1.2312582303696455,0.2956381109472641,81.47063575409969,11.478581866550925,0.6249253322296923,8,-0.0774993896484375,-0.6874995231628418,-1.649582862854004,-1.7599995136260986,-0.44333314895629794,2,-0.03339992650603962,-1.147535293841755,8.091667175292969,-1.1764639554355052,8.136667251586914,-1.7218107544738603,7.931666851043701,-0.03339992650603962
6013,2007-08-02,8.306667327880861,8.416666984558105,8.220000267028809,8.305000305175781,2160600.0,-0.003199882629389861,-1.2912569581013966,0.006712852731999964,70.45172791396972,76.7695509281196,-0.03609321482048067,-0.6541729073915992,-1.3432767710876057,-1.6508250718855884,47.67140487208296,0.19666671752929688,0.9066576720326962,0.5054172039031997,-0.6933740162522053,1.7042084240586055,-0.0939784061745037,1.1048128139809021,0.292011629783298,76.76491773702807,8.790184850079513,0.5993956100777028,8,-0.05083370208740412,-0.6608338356018084,-1.6195839643478411,-1.7333338260650653,-0.45333433151245384,3,-0.04474326109748483,-1.845635109602298,8.333333015441895,-1.147535293841755,8.091667175292969,-1.1764639554355052,8.136667251586914,-0.04474326109748483
6014,2007-08-03,7.929999828338622,8.350000381469728,7.9099998474121085,8.340000152587889,2246400.0,-0.04534520099029071,1.0465103900409753,-245.94765446197997,61.49170998247977,73.26475754616274,0.2994265747520588,-0.2057515388834963,-0.9420503413540908,-1.2614924152676839,49.50155504220071,0.44000053405761985,0.8485853513967019,0.07649972438812203,-1.0425871456884748,1.1955865944647188,-0.48304371065017637,0.6360431594264204,0.6395986473495379,9.763296580141608,-53.12315704264318,0.5595434350382985,8,0.256667137145997,-0.26249980926513583,-1.25124967098236,-1.3566663265228263,-0.011666774749754971,4,0.013030642951483928,-1.2912569581013966,8.306667327880861,-1.845635109602298,8.333333015441895,-1.147535293841755,8.091667175292969,0.013030642951483928
6015,2007-08-06,7.853332996368407,8.058333396911621,7.696667194366455,8.058333396911621,2830800.0,-0.009667948755337719,2.5284438624199557,0.5000005815082729,58.92758239481503,70.29956255212643,0.3026218893302035,-0.06715818957648434,-0.8377166682604562,-1.1728502235748524,50.37986270119204,0.361666202545166,0.7395268924146592,-0.04166710376739591,-1.0904825752312552,1.0071483676964634,-0.5660748394993247,0.48274063196453376,0.688348216622793,21.123516042651698,-36.60549398213283,0.5244077357319296,8,0.2458341121673593,-0.185832977294921,-1.1862493753433219,-1.2799994945526114,-0.023333072662352627,0,0.04095932192295959,1.0465103900409753,7.929999828338622,-1.2912569581013966,8.306667327880861,-1.845635109602298,8.333333015441895,0.04095932192295959
6016,2007-08-07,7.795000076293945,7.9166669845581055,7.644999980926514,7.856667041778564,2625600.0,-0.007427791499664771,1.9908263623311275,0.30081387802761367,41.591593397647664,65.56814512910346,0.3049752052143422,0.05365080715966375,-0.7515556343725169,-1.1028660258155325,50.894160265675495,0.2716670036315918,0.635099310722846,-0.1379166841506958,-1.1079494129581722,0.8321160446567806,-0.6229330485544349,0.3470996802530424,0.6959802955797709,18.90759307800082,-34.12740553111682,0.48501636440373835,8,0.24666619300842285,-0.08666658401489258,-1.1387499570846558,-1.2216665744781494,-0.008333206176757812,1,0.042334819817339886,2.5284438624199557,7.853332996368407,1.0465103900409753,7.929999828338622,-1.2912569581013966,8.306667327880861,0.042334819817339886
6017,2007-08-08,7.781667232513428,7.938333034515381,7.681666851043701,7.778333187103271,4021200.0,-0.001710435362414553,-1.610163902628261,-0.05406533926156554,30.626645626884226,60.70001950463616,0.26286427095519116,0.1334182271984634,-0.7126623640857463,-1.0764839398635466,51.458834906162224,0.2566661834716797,0.5140316050970437,-0.18908288478851354,-1.0644189817071599,0.6862532121301319,-0.6267509332478358,0.24858516367080963,0.6416347080845117,17.710651219209257,-29.912932636141942,0.4376680484593229,8,0.25999903678894043,-0.04166722297668457,-1.1237503290176392,-1.2125005722045898,0.013332843780517578,2,0.03940876526923054,1.9908263623311275,7.795000076293945,2.5284438624199557,7.853332996368407,1.0465103900409753,7.929999828338622,0.03940876526923054
6018,2007-08-09,7.7683329582214355,7.988333225250244,7.5250000953674325,7.71999979019165,4746600.0,-0.0017135497951233924,-1.1140712537394661,14.496853546906893,32.46021662964817,56.611380721640295,0.25960374224668925,0.20463046926384543,-0.6745239457875947,-1.0512962361508968,51.3472516689695,0.4633331298828116,0.4102972701170531,-0.23250045776367223,-1.0293146429226958,0.5643137273953513,-0.6309075503431849,0.16590663481583956,0.5927048256027891,29.494882238602155,-13.76195219058273,0.3984070925795118,8,0.2133333683013916,-0.028332948684692383,-1.0929161310195923,-1.1958329677581787,0.0,3,0.015661906990662278,-1.610163902628261,7.781667232513428,1.9908263623311275,7.795000076293945,2.5284438624199557,7.853332996368407,0.015661906990662278
6019,2007-08-10,8.12833309173584,8.40666675567627,7.505000114440918,7.611667156219482,3514200.0,0.04634200612287187,-1.4703195004836958,10.689676604644738,40.132669904732204,53.118495001728036,-0.07774080913350545,-0.0883607759858549,-1.0049178118816968,-1.397628398914752,51.23115265113347,0.9016666412353516,0.31475926856719116,0.0820830106735233,-0.6259368468754793,0.7901028682225268,-0.2719269181009789,0.43609293944802463,-0.6033329963684073,69.1312009104505,29.896115270590492,0.3540099287745016,8,-0.15666675567626953,-0.35916662216186523,-1.4529162645339966,-1.555833101272583,0.04166698455810547,4,-0.03383228667720661,-1.1140712537394661,7.7683329582214355,-1.610163902628261,7.781667232513428,1.9908263623311275,7.795000076293945,-0.03383228667720661
6020,2007-08-13,8.194999694824219,8.74666690826416,8.181667327880861,8.220000267028809,3186600.0,0.008201755801095167,-20.871527457315693,-0.04838827274262662,45.76418568018903,50.353940561738064,-0.15115874233094395,-0.0838493083376175,-1.0498883439852307,-1.4528150247703255,51.35695932362266,0.6183338165283203,0.25701560498091425,0.10083298683166575,-0.49774769170671007,0.6994136653700416,-0.19845735243752216,0.40012332610085366,-0.6899995803833008,55.57043031316869,19.13745296445976,0.29929033926918813,8,-0.06916618347167969,-0.3924996852874756,-1.4954161643981934,-1.616666316986084,-0.3616666793823242,0,-0.03376042117610911,-1.4703195004836958,8.12833309173584,-1.1140712537394661,7.7683329582214355,-1.610163902628261,7.781667232513428,-0.03376042117610911
6021,2007-08-14,7.956666946411133,8.359999656677246,7.9166669845581055,8.233332633972168,1081800.0,-0.029082703756976525,-1.4859849568572505,11.066374213236697,41.5543092999818,47.00007120337196,0.07376784585688867,0.21609987201171066,-0.7913219535142701,-1.2034466673522939,50.8308963519364,0.4433326721191406,0.2165043736632608,-0.16958310604095495,-0.6493063006444615,0.3101400885625525,-0.4094447033427091,0.07027849126079833,-0.45166683197021484,36.37584851403476,0.21764966461195456,0.23986159730175366,8,0.16916656494140625,-0.10916709899902344,-1.1920833587646484,-1.313333511352539,-0.22499990463256925,1,-0.01591960849413354,-20.871527457315693,8.194999694824219,-1.4703195004836958,8.12833309173584,-1.1140712537394661,7.7683329582214355,-0.01591960849413354
6022,2007-08-15,7.798333168029785,8.181667327880861,7.764999866485597,7.928332805633545,766800.0,-0.019899510617666927,-3.2373053954645887,0.46987987108116025,43.739563710561804,44.03205295854885,0.1656510580359143,0.36395298227497896,-0.6125115833675796,-1.0344867672400815,47.985664155418704,0.41666746139526456,0.1423206136070121,-0.30941689014434814,-0.8103742136091174,0.19154043332042114,-0.5598955518767337,-0.0589382284119635,-0.24366638183593725,23.624136124769773,-13.67392766543907,0.2504786617323847,8,0.3275003433227539,0.06000018119812012,-0.9995832443237305,-1.120833396911621,-0.09000015258789062,2,-0.0014959989091547499,-1.4859849568572505,7.956666946411133,-20.871527457315693,8.194999694824219,-1.4703195004836958,8.12833309173584,-0.0014959989091547499
6023,2007-08-16,7.531667232513428,7.815000057220459,7.34833288192749,7.771667003631593,2184600.0,-0.03419524785239836,1.8571528665767485,1.846157231989267,40.68323395271847,41.72000006635315,0.3473497687435163,0.583205370958952,-0.3253590714138195,-0.7584778133841965,44.2351686008353,0.46666717529296875,0.06258762191353995,-0.5269995212554939,-1.0524050014628923,-0.0015940410480963507,-0.7897022613591922,-0.26429678115179467,1.2149996757507324,13.11091249536661,-26.764071478470647,0.2627027401036989,8,0.5158326625823975,0.3516662120819092,-0.7220840454101562,-0.8541674613952637,-0.06000041961670011,3,0.034963419871199,-3.2373053954645887,7.798333168029785,-1.4859849568572505,7.956666946411133,-20.871527457315693,8.194999694824219,0.034963419871199
6024,2007-08-17,7.8499999046325675,8.079999923706055,7.688333034515381,7.84499979019165,1737600.0,0.042265897083839654,-1.4607321216188283,-0.02083383003917638,43.6577960101351,40.02335713472205,0.018411925857716227,0.23408193415597633,-0.6160211136935354,-1.064989295868095,40.51014247267853,0.548332691192627,-0.039689933619062145,-0.1815001726150518,-0.6899594270195744,0.32695908178947164,-0.43572979981731397,0.07272945458720947,0.8687003231048598,35.87605058995349,-3.568339960022051,0.25422962720226167,8,0.19749999046325772,0.09000015258789151,-1.0037496089935294,-1.1358330249786368,-0.4850001335144034,4,-0.010403432790226819,1.8571528665767485,7.531667232513428,-3.2373053954645887,7.798333168029785,-1.4859849568572505,7.956666946411133,-0.010403432790226819
6025,2007-08-20,8.00333309173584,8.043333053588867,7.8499999046325675,7.868332862854004,1593000.0,0.01953289031414962,-1.2524318768922955,26.999427808511378,48.13509840438918,40.75041324658222,-0.12449847869026698,0.041806380789301656,-0.7372896921117533,-1.2050106394696947,36.43799223864852,0.19333314895629972,-0.13803840152063174,-0.0020836591720581055,-0.45436818703113246,0.45020086868701625,-0.22822592310159528,0.22405860475747907,0.6879597890853884,64.74465962078959,23.706558771544316,0.2261422639295372,8,0.04416680335998535,-0.03749966621398926,-1.0874996185302734,-1.239999771118164,-0.6783332824707022,0,0.020824696741686743,-1.4607321216188283,7.8499999046325675,1.8571528665767485,7.531667232513428,-3.2373053954645887,7.798333168029785,0.020824696741686743
6026,2007-08-21,7.949999809265138,8.020000457763674,7.855000019073486,7.9583330154418945,1282800.0,-0.006663883891796729,1.5063086684435798,-0.06172734850731904,41.207947525125846,41.92611345749796,-0.052373970870085884,0.06652170205928964,-0.652656386689431,-1.1389396797094706,32.52121512199413,0.16500043869018732,-0.18947233112896544,-0.03508360385894704,-0.45638281250367374,0.38621560478577965,-0.24573320818131084,0.17556600046341586,0.7144338715782164,72.19993488320456,34.77774215934683,0.21064960432236327,8,0.09750008583068759,0.050833702087401456,-1.016666531562806,-1.1491668224334726,-0.6583328247070321,1,-0.014675068757520782,-1.2524318768922955,8.00333309173584,-1.4607321216188283,7.8499999046325675,1.8571528665767485,7.531667232513428,-0.014675068757520782
6027,2007-08-22,8.296667098999022,8.313332557678223,8.0,8.043333053588867,1869600.0,0.04360594944038465,1.1860540936158888,-30.400549324791307,49.79999542236321,43.85275554557741,-0.355713093238343,-0.29653025632738483,-0.9638335751202636,-1.4699257628786642,29.45890183010399,0.36333274841308505,-0.21831065931429983,0.3123337030410749,-0.1065640674003081,0.7312314734824579,0.10288481782038339,0.5217825882617664,0.34144456586601457,98.27300888300964,63.10814402679952,0.20944888522069152,8,-0.24916720390319647,-0.24916720390319647,-1.3233338594436628,-1.4558341503143293,-0.9833340644836408,2,-0.06809964175718519,1.5063086684435798,7.949999809265138,-1.2524318768922955,8.00333309173584,-1.4607321216188283,7.8499999046325675,-0.06809964175718519
6028,2007-08-23,8.171667098999022,8.363332748413086,8.086667060852049,8.319999694824219,1666200.0,-0.015066290898315238,1.3546145917034087,-0.5855217587712805,55.37436679430636,45.54627742219675,-0.18716593952192628,-0.1705614024574107,-0.8065895609847988,-1.329732388938865,27.902837890738592,0.27666568756103693,-0.18803576127210242,0.18116700649261297,-0.24526130732665585,0.6075953203118818,-0.03204715041702144,0.3943811634022474,0.4406489902072632,71.60507694035691,31.85450794532619,0.21321415690963444,8,-0.12416720390319647,-0.12416720390319647,-0.648334026336669,-0.7825007438659659,-0.6716670989990217,3,-0.05670006841246422,1.1860540936158888,8.296667098999022,1.5063086684435798,7.949999809265138,-1.2524318768922955,8.00333309173584,-0.05670006841246422
6029,2007-08-24,8.233332633972168,8.363332748413086,8.148332595825195,8.176667213439941,2278200.0,0.007546261273993826,-2.79407606866375,-0.38201597037379476,58.507462686567195,46.96219708957211,-0.2596789870712728,-0.2197339950333852,-0.8374236716935943,-1.3773150603242952,26.28783147263124,0.21500015258789062,-0.12969880316510807,0.2277492523193363,-0.21107727811004295,0.6665757827487155,0.008335987104647558,0.4471625175340259,0.35370379108854166,74.67527823010268,31.223140662530056,0.21941326521468946,8,-0.3774998188018799,-0.18583273887634277,-0.5095826387405396,-0.671666145324707,-0.7583327293396005,4,-0.09251002661214902,1.3546145917034087,8.171667098999022,1.1860540936158888,8.296667098999022,1.5063086684435798,7.949999809265138,-0.09251002661214902
6030,2007-08-27,8.096667289733888,8.28166675567627,8.051667213439941,8.239999771118164,1327800.0,-0.016599031074534087,1.029409661010531,-2.5294523545053376,56.524894232772525,48.62559541543774,-0.15469700254572327,-0.0908783793705723,-0.6731896598651055,-1.226420222313732,24.449343661744017,0.22999954223632812,-0.07621592300731272,0.09308390617370854,-0.3435864465731395,0.5297542589205575,-0.1252512701997155,0.3114190825471326,0.4655950644641571,47.54115891266025,0.9436410577875662,0.21833517637342428,8,-0.2408344745636004,-0.0491673946380633,-0.35041737556457697,-0.5350008010864276,-0.6066675186157244,0,-0.09036650419653991,-2.79407606866375,8.233332633972168,1.3546145917034087,8.171667098999022,1.1860540936158888,8.296667098999022,-0.09036650419653991
6031,2007-08-28,7.941667079925537,8.039999961853027,7.90500020980835,8.026666641235353,1620600.0,-0.019143704966719133,1.4179160563837758,0.5930237200173191,53.2608695652174,49.68351828817726,-0.0022889953940534724,0.05513480104180424,-0.49153110565255886,-1.0573086914205891,22.15327276586578,0.19166707992553889,-0.06594254017648638,-0.05441629886627197,-0.4898675731861939,0.38103497545364995,-0.2721419360262338,0.163309338293689,0.596316684827098,8.000058260931988,-40.50608996832202,0.21772563715996102,8,-0.08583426475524902,0.10583281517028809,-0.19000041484832764,-0.38000059127807617,-0.4050002098083496,1,-0.0776495998200647,1.029409661010531,8.096667289733888,-2.79407606866375,8.233332633972168,1.3546145917034087,8.171667098999022,-0.0776495998200647
6032,2007-08-29,8.055000305175781,8.078332901000978,7.9216670989990225,8.0,2037000.0,0.014270709677155935,2.08198566657906,-0.6470657533785354,55.6135977952913,51.34244760401868,-0.0842443720198256,-0.08444931979918913,-0.5748350030681966,-1.1564202128025922,19.45447582514933,0.1566658020019558,-0.07364071744394973,0.07283356189727819,-0.3340920204293134,0.4797591442238698,-0.13062922926601672,0.276296353060574,0.4591904419203505,32.72735028240946,-17.43244967384983,0.20346279116329577,8,-0.02916741371154785,-0.007500410079956055,-0.29083359241485596,-0.4933338165283203,-0.39166736602783203,2,-0.09476515104874572,1.4179160563837758,7.941667079925537,1.029409661010531,8.096667289733888,-2.79407606866375,8.233332633972168,-0.09476515104874572
6033,2007-08-30,7.934999942779541,8.166666984558105,7.855000019073486,8.011667251586914,1422600.0,-0.014897623569192553,-1.6337998940214817,-1.3939433347204884,45.82132392574934,51.582839594642486,0.1106180920356028,0.006618309843419823,-0.4255805878444079,-1.023283791414217,16.695351573581046,0.31166696548461914,-0.05490772073274908,-0.02858343124389684,-0.40598794291074825,0.3488210804229537,-0.21728568707732165,0.16011882458952886,0.5558736470132182,15.737708608687576,-30.699527019068817,0.18870225583342537,8,0.17166638374328613,0.11249995231628418,-0.1424999237060547,-0.3733334541320801,-0.22666692733764648,3,-0.07834491654027631,2.08198566657906,8.055000305175781,1.4179160563837758,7.941667079925537,1.029409661010531,8.096667289733888,-0.07834491654027631
6034,2007-08-31,8.033332824707031,8.064999580383299,7.9583330154418945,8.064999580383299,2887200.0,0.012392297748781811,5.7368167444668385,0.41304117972668924,46.552939985123466,51.40704421472407,0.04584715694376129,-0.08809275636155078,-0.49328970688735563,-1.106950498333025,15.407593843852002,0.129999637603758,-0.026869084634785878,0.06458280086517298,-0.31371408385531474,0.4428796855856607,-0.12456564149507088,0.25373124322541685,0.4346899509284228,41.796744469341796,-3.3412332954296886,0.189148442360244,8,0.07583355903625488,0.014167070388793945,-0.22791612148284912,-0.4716663360595703,-0.4249997138977051,4,-0.06638998238274552,-1.6337998940214817,7.934999942779541,2.08198566657906,8.055000305175781,1.4179160563837758,7.941667079925537,-0.06638998238274552
6035,2007-09-04,8.175000190734862,8.354999542236326,7.97333288192749,8.028332710266112,1335600.0,0.01763494294573764,-1.9740204729968505,-4.631591627767162,54.8554513888594,52.92343353291668,-0.07700645238443826,-0.21547345375524163,-0.6010348875822284,-1.2336176919642856,15.25276199659661,0.3816666603088361,0.03824132827849169,0.19016680717468049,-0.19476246414527587,0.5750960784946368,-0.002297828485298581,0.38263144283465866,0.27062878702643367,64.00009536752246,17.020377372486386,0.19246463565997834,9,-0.06583380699157537,-0.1275002956390363,-0.35208344459533514,-0.6133337020874006,-0.5550003051757795,1,-0.08562694431440376,5.7368167444668385,8.033332824707031,-1.6337998940214817,7.934999942779541,2.08198566657906,8.055000305175781,-0.08562694431440376
6036,2007-09-05,8.125,8.183333396911621,8.023332595825195,8.106666564941406,1081200.0,-0.006116231139851158,1.3703782195283911,0.125,57.63241159562381,53.793701996612306,0.000478372339463462,-0.1470207113822921,-0.51597323037908,-1.1679041971094364,15.302410421874402,0.16000080108642578,0.07603780621252554,0.12366662025451625,-0.2552445849941112,0.5025778255031428,-0.06578898236979747,0.31312222287882996,0.2986830558446183,54.00004768376149,3.8980431582172983,0.18945560262431338,9,-0.015833616256713867,-0.0775001049041748,-0.23208332061767578,-0.5633335113525391,-0.4099998474121085,2,-0.0781538743239183,-1.9740204729968505,8.175000190734862,5.7368167444668385,8.033332824707031,-1.6337998940214817,7.934999942779541,-0.0781538743239183
6037,2007-09-06,8.088333129882812,8.189999580383299,7.923333168029785,8.189999580383299,730800.0,-0.00451284555288467,4.245907790441497,-5.54541198501863,64.572417768615,54.81570766042437,0.005012368121192878,-0.09085964098322741,-0.44238991368453817,-1.1182122932964216,15.152614164585978,0.26666641235351385,0.09138548116163747,0.07166645526885951,-0.2944191325389536,0.4377520430766726,-0.11137633863504703,0.25470924917276605,0.3138429224834631,46.666666666666835,-7.779262156703538,0.18304279390390668,9,0.020833253860473633,-0.040833234786987305,-0.11124968528747559,-0.5266666412353516,-0.23666620254516602,3,-0.06820518528440211,1.3703782195283911,8.125,-1.9740204729968505,8.175000190734862,5.7368167444668385,8.033332824707031,-0.06820518528440211
6038,2007-09-07,7.889999866485597,7.966667175292969,7.843332767486572,7.941667079925537,805800.0,-0.024520906868247372,1.426233045044369,0.5082031799634165,51.117317989291195,53.994580471838155,0.1778971752687708,0.12338180474619254,-0.20948966750334552,-0.9062251284189609,15.538360852875222,0.24500036239624023,0.12578240503029647,-0.13275015354156405,-0.4852519870145402,0.2197516799314112,-0.30900107027805124,0.04350076319492402,0.4910993224719027,9.12060374095001,-45.704914054951836,0.1762509167364877,9,0.2091662883758536,0.1575000286102286,0.06083369255065829,-0.3166663646698007,-0.3899998664855966,4,-0.028728381644271272,4.245907790441497,8.088333129882812,1.3703782195283911,8.125,-1.9740204729968505,8.175000190734862,-0.028728381644271272
6039,2007-09-10,7.853332996368407,7.960000038146973,7.763332843780518,7.925000190734862,1343400.0,-0.004647258648626806,1.776473676947225,1.38709230854424,45.5179237172339,52.771583747889416,0.17320705572234107,0.1458687806104395,-0.1394198994419238,-0.8566442587171883,14.65799789113566,0.19666719436645508,0.10987890584895599,-0.15566701889038104,-0.5122580178646396,0.20092398008387757,-0.33396251837751034,0.02262848059674827,0.5071108664484916,15.211292577862027,-36.7749282647213,0.17829549948712925,9,0.20583319664001554,0.19416689872741788,0.09750056266784757,-0.2799994945526114,-1.0450000762939444,0,-0.018463495816816167,1.426233045044369,7.889999866485597,4.245907790441497,8.088333129882812,1.3703782195283911,8.125,-0.018463495816816167
6040,2007-09-11,7.918333053588867,7.96999979019165,7.8283329010009775,7.881667137145996,1956600.0,0.008276747878960045,1.0238215258855459,-0.5116136715969047,49.06033336163225,52.30485750304662,0.08968090614366098,0.062271497922790076,-0.16769249415902365,-0.9047350717200269,12.991575667725069,0.14166688919067294,0.08701052000988163,-0.07683362960815465,-0.4243946998136394,0.270727440597331,-0.2506141647108979,0.09694690549458862,0.4218685896102432,36.32816821918129,-12.559958595591354,0.17378053510274283,9,0.14083313941955566,0.129166841506958,0.008750438690185547,-0.3449995517730713,-1.4700002670288086,1,-0.03914964686147393,1.776473676947225,7.853332996368407,1.426233045044369,7.889999866485597,4.245907790441497,8.088333129882812,-0.03914964686147393
6041,2007-09-12,7.829999923706055,7.945000171661378,7.821667194366455,7.87833309173584,673800.0,-0.011155520901306004,-2.7949410176653835,-1.3182042812183006,33.644826389887,49.86388290244614,0.17937104603010745,0.14822823047176925,-0.047629339035374585,-0.8012717302950323,12.208084865989639,0.12333297729492276,0.04605928347016963,-0.15883340835571325,-0.5138840097033999,0.19621719299197338,-0.33635870902955567,0.018691892318130066,0.49036434426762376,15.62509429639529,-25.900166662843304,0.17752530067384314,9,0.22916626930236816,0.2174999713897705,0.05333364009857178,-0.2566664218902588,-1.4166669845581055,2,-0.026819928504874913,1.0238215258855459,7.918333053588867,1.776473676947225,7.853332996368407,1.426233045044369,7.889999866485597,-0.026819928504874913
6042,2007-09-13,7.7866668701171875,7.9000000953674325,7.733333110809326,7.9000000953674325,845400.0,-0.005534234228747881,1.9411848853696099,2.3448333695073287,35.687706378564556,48.73792539720339,0.20186658820675163,0.20094501656128116,0.02645608799096877,-0.7418955918795973,11.767848130442108,0.16666698455810636,0.016204282422752847,-0.2015831470489502,-0.5579872866436286,0.15482099254572734,-0.3797852168462885,-0.023381077251610982,0.5142567701355674,22.53539004605844,-14.557700775175597,0.1782020697973389,9,0.25749945640563965,0.2608330249786377,0.08833301067352295,-0.2133333683013916,-1.5049996376037598,3,-0.0092037734148267,-2.7949410176653835,7.829999923706055,1.0238215258855459,7.918333053588867,1.776473676947225,7.853332996368407,-0.0092037734148267
6043,2007-09-14,7.795000076293945,7.8383331298828125,7.710000038146973,7.71999979019165,708000.0,0.0010701891214504045,-1.7017552665525602,-0.6617678614253746,33.0322797380409,47.23562981419422,0.19175058721241012,0.2248813589815768,0.049874765028847357,-0.7348791915148674,12.495309704251191,0.12833309173583984,0.005460141272459751,-0.2064165830612179,-0.5068632915317774,0.09403012540934164,-0.3566399372964977,-0.056193228825938135,0.48687174879230355,32.692353542078166,0.33856813495606275,0.15022335423527994,9,0.23749971389770508,0.2524998188018799,0.09583306312561035,-0.22166657447814941,-1.4366669654846191,4,0.007269640858123427,1.9411848853696099,7.7866668701171875,-2.7949410176653835,7.829999923706055,1.0238215258855459,7.918333053588867,0.007269640858123427
6044,2007-09-17,7.7683329582214355,7.9000000953674325,7.72333288192749,7.756667137145996,1728000.0,-0.003421054241373178,-3.510594780830196,0.1555436876537794,36.1071643738824,45.15248681253011,0.19766047061013392,0.2583628905611306,0.10659682175316831,-0.6938995682348779,12.690267898165025,0.1766672134399423,-0.023642078547346124,-0.22900035381317174,-0.5401414017447923,0.08214069411844793,-0.384570877778982,-0.07342982984736146,0.4948680880016383,22.435759886586006,-7.666580194080847,0.1555705239658099,9,0.18166685104370028,0.27916693687438965,0.09250020980834961,-0.1833329200744629,-1.5166659355163583,0,-0.0345418971695145,-1.7017552665525602,7.795000076293945,1.9411848853696099,7.7866668701171875,-2.7949410176653835,7.829999923706055,-0.0345418971695145
6045,2007-09-18,8.170000076293945,8.176667213439941,7.803332805633545,7.826666831970215,1753200.0,0.051705703171156525,1.0934589684833673,29.430696913958716,57.99297931686049,45.192549892667515,-0.22885729163236856,-0.13721271200815366,-0.2641878462375331,-1.0785070803251715,13.225152067870447,0.40833425521850586,-0.00475115626553535,0.1643334150314324,-0.15626815457078713,0.4849349846336519,0.0040326302303235195,0.32463419983254216,0.07490360664321649,98.5713293115569,62.96030711060906,0.16030078480110968,9,-0.22000026702880948,-0.12250018119812012,-0.29958367347717285,-0.5850000381469727,-1.8616671562194824,1,-0.1666667250310674,-3.510594780830196,7.7683329582214355,-1.7017552665525602,7.795000076293945,1.9411848853696099,7.7866668701171875,-0.1666667250310674
6046,2007-09-19,7.8333330154418945,8.041666984558105,7.610000133514403,7.891666889190674,3454800.0,-0.04120771820173208,1.4092984386830854,-0.16990453069489544,43.28959524221952,42.82779183417913,0.06938216505248906,0.20054801979406456,0.09965643934557367,-0.726325410823712,13.50594718834939,0.5599999427795419,-0.0029030889864261056,-0.1665003061294552,-0.4955019924411328,0.16250138018222327,-0.331001149285294,-0.001999462973616417,0.39363925147507395,39.4116563038809,3.2939367949054343,0.16450084315583915,9,0.06000065803527832,0.022499799728393555,0.13083374500274658,-0.22916603088378906,-1.6533331871032724,2,-0.17680854703247995,1.0934589684833673,8.170000076293945,-3.510594780830196,7.7683329582214355,-1.7017552665525602,7.795000076293945,-0.17680854703247995
6047,2007-09-20,7.731667041778564,7.824999809265138,7.603332996368407,7.809999942779541,1546800.0,-0.012978635462441934,3.092336810599024,1.3428372910450963,43.775526588523775,42.01203723409386,0.12866501826759524,0.2716425527533781,0.22825471830813004,-0.6089398184770927,13.087223531130029,0.23000001907348722,-0.03976000855560091,-0.23991627693176376,-0.5584628543881562,0.07863030052462872,-0.39918956565996044,-0.08064298820356797,0.4777324374386156,22.383810627186797,-15.638017780498835,0.1592732887281962,9,0.15833306312561124,0.12416577339172452,0.25499963760376065,-0.1275000572204581,-1.4916672706603995,3,-0.17051097719378117,1.4092984386830854,7.8333330154418945,1.0934589684833673,8.170000076293945,-3.510594780830196,7.7683329582214355,-0.17051097719378117
6048,2007-09-21,7.7083330154418945,7.823332786560059,7.670000076293945,7.801667213439941,1603800.0,-0.0030179812724192567,1.2439150337743539,1.1915069760646582,39.57221182191545,41.35140257905848,0.13803550998921565,0.27245381684929804,0.2742381463158656,-0.5698090510369038,12.532914750214275,0.15333271026611328,-0.0838077150945864,-0.24008359909057653,-0.5646966996241591,0.0845295014430052,-0.40239014935736783,-0.07777704882378522,0.48384513182949007,18.313928585983298,-18.43601040937296,0.1623065502667909,9,0.18166708946228027,0.14749979972839355,0.28375041484832764,-0.10416603088378906,-1.6150002479553223,4,-0.1850809740666972,3.092336810599024,7.731667041778564,1.4092984386830854,7.8333330154418945,1.0934589684833673,8.170000076293945,-0.1850809740666972
6049,2007-09-24,7.471666812896728,7.766666889190674,7.438333034515381,7.718332767486572,1891800.0,-0.030702643758522052,-1.0957468178746872,2.6428250296317586,28.72984775154569,39.09245973349331,0.3518719892493145,0.4734038357672121,0.5295513113989321,-0.3199457487973145,11.791933337600346,0.32833385467529297,-0.14948469631737105,-0.4386665105819709,-0.7992599988634383,-0.0780730223005035,-0.6189632547227051,-0.25836976644123766,0.7036344290677787,4.51472779302997,-27.599036790474813,0.18029674414073366,9,0.3358333110809335,0.42916607856750577,0.4937498569488534,0.13250017166137784,-1.3449997901916504,0,-0.14900740757948328,1.2439150337743539,7.7083330154418945,3.092336810599024,7.731667041778564,1.4092984386830854,7.8333330154418945,-0.14900740757948328
6050,2007-09-25,7.364999771118164,7.446667194366455,7.2916669845581055,7.440000057220459,2469600.0,-0.014276204286096772,2.5093899628072185,0.3040560916767178,27.777783974488415,38.440566131782354,0.4154873329001374,0.5506792745093598,0.6534729741127592,-0.20054128903400503,11.523384308317763,0.17999982833862216,-0.17475945872235332,-0.5087501764297482,-0.9326500830529785,-0.084850269806517,-0.7207001297413633,-0.29680022311813303,0.7937621036456015,9.77770487467448,-18.759275045782214,0.21194995331161554,9,0.3691673278808594,0.46250009536743164,0.628750205039978,0.2391672134399414,-1.1333327293395996,1,-0.15116534732003928,-1.0957468178746872,7.471666812896728,1.2439150337743539,7.7083330154418945,3.092336810599024,7.731667041778564,-0.15116534732003928
6051,2007-09-26,7.324999809265138,7.445000171661378,7.241666793823242,7.420000076293945,3468600.0,-0.0054310879967554015,1.8045894609454938,1.2666653951057503,27.72374553382828,37.555681593478326,0.42054447510367776,0.5714076638717112,0.7080932168731424,-0.14865231952264057,11.78509204857894,0.20333337783813565,-0.18883340408500704,-0.5179167747497546,-1.0058841858114898,-0.02994936368801948,-0.7619004802806222,-0.27393306921888705,0.7990782698904022,14.285667575110198,-11.464055062395039,0.2439837055308675,9,0.3841671943664542,0.47749996185302646,0.6816668510437003,0.27916717529296786,-1.4066667556762704,2,-0.13879411817932452,2.5093899628072185,7.364999771118164,-1.0957468178746872,7.471666812896728,1.2439150337743539,7.7083330154418945,-0.13879411817932452
6052,2007-09-27,7.2916669845581055,7.385000228881836,7.21999979019165,7.373332977294923,1905000.0,-0.004550556392489025,2.1428506553073996,0.8596396125081738,30.678167011642117,37.294113512767346,0.42049722094103625,0.5740533265059149,0.728450748864871,-0.10440842439116871,11.981257254238983,0.16500043869018555,-0.21866974134387895,-0.5130829334259035,-1.0483242761231022,0.022158409271296087,-0.7807036047745033,-0.2454622620773037,0.7794664174774972,11.87854713696009,-15.314751005697541,0.2676206713485997,9,0.40666651725769043,0.4999992847442627,0.7324997186660767,0.3125,-1.3400001525878906,3,-0.15245720334920831,1.8045894609454938,7.324999809265138,2.5093899628072185,7.364999771118164,-1.0957468178746872,7.471666812896728,-0.15245720334920831
6053,2007-09-28,7.313333034515381,7.480000019073486,7.258333206176758,7.258333206176758,1488000.0,0.0029713438646004064,-7.060636536244072,-0.6734728434131628,32.39129975071779,36.88123966574906,0.3613179109357141,0.5306313142235588,0.6826715537703159,-0.11633707378045877,11.797231729019595,0.22166681289672852,-0.21701894129435928,-0.4603335380554201,-1.0345144462946738,0.11384737018383362,-0.7474239921750474,-0.1732430839357928,0.6897096785727062,17.073140947137407,-11.155137407222536,0.287090454119627,9,0.38500046730041504,0.4783332347869873,0.7341668605804443,0.2908339500427246,-1.3899998664855957,4,-0.14676389798353295,2.1428506553073996,7.2916669845581055,1.8045894609454938,7.324999809265138,2.5093899628072185,7.364999771118164,-0.14676389798353295
6054,2007-10-01,7.5,7.538332939147949,7.2849998474121085,7.2866668701171875,1595400.0,0.025524198693487765,-1.3384538187964254,3.8787962858604335,37.36153712732506,34.588857200245116,0.14816635564833192,0.31827800333773837,0.47743191562168175,-0.29240166605532103,11.515812832183592,0.25333309173584073,-0.21403861606538577,-0.2469999313354494,-0.8199410568925121,0.3259411942216133,-0.5334704941139812,0.039470631443081494,0.440399279256372,87.95823203658516,58.24482809251463,0.2864705627785312,10,0.13083338737487793,0.29166626930236816,0.5474998950958252,0.12333345413208008,-1.5833330154418945,0,-0.1875556310017904,-7.060636536244072,7.313333034515381,2.1428506553073996,7.2916669845581055,1.8045894609454938,7.324999809265138,-0.1875556310017904
6055,2007-10-02,7.4749999046325675,7.59833288192749,7.468332767486572,7.553332805633545,1248000.0,-0.0033333460489910482,-1.8363503953391593,-0.36718582361777113,38.84816716282693,34.095365191423724,0.07175932872372126,0.30371877388819435,0.47894126272161497,-0.2536169053552362,10.359119787752205,0.13000011444091797,-0.2101159298712023,-0.23700001239776736,-0.7848267341163746,0.3108267093208399,-0.510913373257071,0.036913348461536266,0.4077674154986264,67.40095434711895,34.422255889199135,0.2739133608593035,10,0.047499895095826083,0.3124997615814209,0.47666645050048917,0.17166709899902433,-1.7933330535888663,1,-0.1803789831611733,-1.3384538187964254,7.5,-7.060636536244072,7.313333034515381,2.1428506553073996,7.2916669845581055,-0.1803789831611733
6056,2007-10-03,7.489999771118164,7.565000057220459,7.426667213439941,7.446667194366455,505200.0,0.002006671127353643,-2.320019912909631,-0.5531848839757418,40.51171433207629,33.732719385151775,0.003281031581714444,0.251607113621354,0.44556732708559466,-0.2555097311820891,9.200745209849742,0.13833284378051758,-0.21192991874958889,-0.19025013446807826,-0.7101885493648723,0.3296882804287149,-0.4502193419164753,0.06971907298031876,0.3397461466178662,71.36567929802804,35.53481546926628,0.25996920744839663,10,0.03166651725769043,0.2974998950958243,0.4616665840148926,0.15666723251342773,-1.5116667747497567,2,-0.1680017046451453,-1.8363503953391593,7.4749999046325675,-1.3384538187964254,7.5,-7.060636536244072,7.313333034515381,-0.1680017046451453
6057,2007-10-04,7.5366668701171875,7.581666946411133,7.468332767486572,7.5349998474121085,490200.0,0.0062305875066879235,1.472732001664586,0.03847042640992421,41.935491553883075,33.99530602203707,-0.08264695059974958,0.17021867197019525,0.3821402793656343,-0.2872815467303109,8.347097477659482,0.11333417892456055,-0.28133173913498943,-0.11599972248077428,-0.6022232306741984,0.3702237857126498,-0.3591114765774863,0.12711203161593776,0.24429935741529274,81.86292040598515,43.74991903835004,0.24311175409671204,10,-0.04333353042602539,0.25083279609680087,0.41499948501586914,0.1100001335144043,-1.6333336830139151,3,-0.21472805477776902,-2.320019912909631,7.489999771118164,-1.8363503953391593,7.4749999046325675,-1.3384538187964254,7.5,-0.21472805477776902
6058,2007-10-05,7.663332939147949,7.699999809265138,7.528333187103271,7.62166690826416,1185000.0,0.016806642938271832,1.9855124143764464,24.994279176188055,46.9147882968728,36.015854971517854,-0.24179488018587847,0.027089492494674516,0.24832992812402743,-0.39843066290963236,7.815648429751933,0.171666622161867,-0.29940409455189343,0.021999692916869762,-0.4513269369069288,0.49532632274066746,-0.21466362199502953,0.25866300782876905,0.07275597339726492,91.16460879816324,48.95895303465197,0.23666331491189904,10,-0.20333313941955566,0.12416672706603915,0.3733334541320801,-0.016665935516357422,-1.7616658210754395,4,-0.22335792021167833,1.472732001664586,7.5366668701171875,-2.320019912909631,7.489999771118164,-1.8363503953391593,7.4749999046325675,-0.22335792021167833
6059,2007-10-08,7.7083330154418945,7.743332862854004,7.633333206176758,7.633333206176758,996000.0,0.005872128570072022,-1.9333316379080148,1.800022888532845,32.83764696873226,36.57806197087829,-0.27903714367438237,-0.03091566246400479,0.20032225433656237,-0.4284792275428835,7.624559640417219,0.1099996566772461,-0.31204256826188814,0.07424976825714147,-0.38975449514642513,0.5382540316607081,-0.15775236344464183,0.30625189995892477,-0.48833322525024414,88.94738110152748,51.646223570261334,0.2320021317017833,10,-0.22666668891906738,0.07916665077209384,0.36875009536743164,-0.061666011810302734,-1.5399999618530273,0,-0.231567557322221,1.9855124143764464,7.663332939147949,1.472732001664586,7.5366668701171875,-2.320019912909631,7.489999771118164,-0.231567557322221
6060,2007-10-09,7.608333110809326,7.678332805633545,7.545000076293945,7.675000190734862,1710000.0,-0.012972961135986338,2.636397921827959,-0.8888966595882541,39.84961759053428,37.92538108829007,-0.15744782001763724,0.04708300580447311,0.28948175696384304,-0.313265617419729,7.244244642551031,0.16333293914794922,-0.31949389606854606,-0.010250139236450018,-0.45456745401939713,0.434067175546498,-0.23240879662792402,0.21190851815502398,-0.37786665916442885,57.368362405435356,19.494185237993655,0.222158657391474,10,-0.12666678428649902,0.1791665554046622,0.4700000286102295,0.038333892822265625,-1.7116661071777335,1,-0.2223438566126703,-1.9333316379080148,7.7083330154418945,1.9855124143764464,7.663332939147949,1.472732001664586,7.5366668701171875,-0.2223438566126703
6061,2007-10-10,7.619999885559082,7.6433329582214355,7.5416669845581055,7.5416669845581055,957600.0,0.0015334206034145481,-1.595741313399401,-1.1749862314124224,44.51715888610179,39.46304685211892,-0.13730755033749098,0.019897022199629077,0.2683373524536119,-0.3105076403910836,6.864905634119955,0.10166597366333008,-0.28555493635274853,0.011916637420654297,-0.42114708906266074,0.44498036390396933,-0.20461522582100322,0.22844850066231182,-0.3792761056900025,55.15166017301381,14.68528273223805,0.21653186324165757,10,-0.11916685104370117,0.08499979972839267,0.45833325386047363,0.026667118072509766,-1.9149999618530273,2,-0.25437441779871695,2.636397921827959,7.608333110809326,-1.9333316379080148,7.7083330154418945,1.9855124143764464,7.663332939147949,-0.25437441779871695
6062,2007-10-11,7.7150001525878915,7.803332805633545,7.619999885559082,7.62833309173584,1884600.0,0.012467226831439637,-2.5483742951279615,1.1063941172173772,50.30583220394301,41.45355045803283,-0.1854444329841698,-0.08511132760863216,0.1569771545856824,-0.3907834634212657,7.076537037352301,0.1833329200744629,-0.23537770482790066,0.11050024032592898,-0.31749809136710727,0.5384985720189652,-0.10349892552058915,0.3244994061724471,-0.46422419105911317,67.87899069906202,23.593844024504953,0.21399916584651796,10,-0.17083382606506436,-0.010000467300416815,0.36333298683166415,-0.06833314895629972,-2.075000286102295,3,-0.22510267295807418,-1.595741313399401,7.619999885559082,2.636397921827959,7.608333110809326,-1.9333316379080148,7.7083330154418945,-0.22510267295807418
6063,2007-10-12,7.8516669273376465,7.9099998474121085,7.614999771118164,7.696667194366455,1510800.0,0.01771442281876201,1.1717884449312375,1.7884503229639879,69.19192940881814,44.990260711532066,-0.2656543906166453,-0.22905906988690283,0.006060868857629131,-0.5115687105812086,7.545886900177899,0.2950000762939444,-0.17483049229879022,0.24433367252349836,-0.18968254859513145,0.678349893642129,0.02732556196418301,0.4613417830828137,-0.5787886920446779,84.16298789565688,33.407650854539895,0.2170081105593153,10,-0.1833333969116211,-0.15333342552185059,0.22666621208190918,-0.2049999237060547,-2.3683338165283203,4,-0.24814268845902476,-2.5483742951279615,7.7150001525878915,-1.595741313399401,7.619999885559082,2.636397921827959,7.608333110809326,-0.24814268845902476
6064,2007-10-15,7.5,7.920000076293945,7.5,7.858333110809326,3484800.0,-0.04478882390097638,-1.3441879280725078,-2.311830504094654,55.46559783040962,46.83664189681903,0.09612064993657832,0.10695808706346721,0.3512410678792115,-0.14635634948791143,7.601323730322843,0.4200000762939453,-0.12646293530525288,-0.09391660690307635,-0.5235449101926015,0.3357116963864488,-0.3087307585478385,0.12089754474168579,-0.18889446797988274,0.0,-53.62796060562122,0.21481415164476236,10,0.17333364486694336,0.1983335018157959,0.5733330249786377,0.1466670036315918,-2.0349998474121085,0,-0.21311105092366533,1.1717884449312375,7.8516669273376465,-2.5483742951279615,7.7150001525878915,-1.595741313399401,7.619999885559082,-0.21311105092366533
6065,2007-10-16,6.808332920074463,7.033332824707031,6.6500000953674325,6.889999866485597,8396400.0,-0.09222227732340493,1.081447342870084,0.2279078989565934,36.30741538183912,46.3694975690149,0.7635740353374416,0.7287451109448764,1.030722024583687,0.5567014406765427,7.268020783235676,0.8499999046325675,-0.09768454099072077,-0.7175003290176392,-1.191968445251021,-0.24303221278425635,-0.9547343871343301,-0.4802662709009482,1.1116671562194824,12.467151738972516,-44.23145823922607,0.2372340581166912,10,0.4766671657562256,0.6050007343292236,1.2450001239776611,0.8383340835571289,-1.3233327865600595,1,-0.09400243407582898,-1.3441879280725078,7.5,1.1717884449312375,7.8516669273376465,-2.5483742951279615,7.7150001525878915,-0.09400243407582898
6066,2007-10-17,6.448332786560059,6.798333168029785,6.24666690826416,6.798333168029785,10873200.0,-0.0528763998089663,2.1523751914158504,4.285704276338791,30.948782105169286,45.148752074713364,1.073125316876217,1.0326066436729082,1.3759820824851445,0.9262476147256766,8.021771264603176,0.5616660118103027,-0.09977194170214432,-1.0082504510879513,-1.663570353205861,-0.3529305489700416,-1.3359104021469062,-0.6805905000289965,1.4716672897338867,12.05174690545002,-48.23778515561949,0.32765995105895485,10,0.6350007057189941,0.7633342742919922,1.6050002574920654,1.2200007438659668,-0.9349999427795401,2,-0.0855516923813665,1.081447342870084,6.808332920074463,-1.3441879280725078,7.5,1.1717884449312375,7.8516669273376465,-0.0855516923813665
6067,2007-10-18,6.413332939147949,6.488333225250244,6.243332862854004,6.461667060852051,2397000.0,-0.005427735907963305,3.8196895079968107,0.13809734006899144,29.79042804177864,43.2460453797029,1.0415534800712472,1.0158598119916311,1.3959610677371401,0.9693562876776598,8.845381157598231,0.24500036239624023,-0.10734066847112533,-0.9773335933685301,-1.7674914287338481,-0.18717575800321118,-1.3724125110511896,-0.5822546756858706,1.439733810424805,10.139166253818725,-53.3194698575804,0.39507891768265935,10,0.6683335304260254,0.7966670989990234,1.6400001049041748,1.2550005912780762,-0.8833327293395996,3,-0.1104469426681598,2.1523751914158504,6.448332786560059,1.081447342870084,6.808332920074463,-1.3441879280725078,7.5,-0.1104469426681598
6068,2007-10-19,6.281667232513428,6.449999809265138,6.266666889190674,6.434999942779541,1937400.0,-0.020529997098827413,1.0000052018851535,3.1723491574918117,21.949360112333054,42.036235728991876,1.0690399980776721,1.0911046123505468,1.5111961168409742,1.1078886572069804,9.713499952621643,0.18333292007446378,-0.12613767443052382,-1.0376660108566282,-1.9545093784095897,-0.12082264330366765,-1.4960876946331085,-0.579244327080148,1.4748154838562018,2.2863433692828616,-55.67431221708552,0.45842168377648035,10,0.7999992370605469,0.9283328056335449,1.7641658782958984,1.427499771118164,-0.6166672706604004,4,-0.10214921330226001,3.8196895079968107,6.413332939147949,2.1523751914158504,6.448332786560059,1.081447342870084,6.808332920074463,-0.10214921330226001
6069,2007-10-22,6.358333110809326,6.425000190734862,6.119999885559082,6.191667079925537,2353200.0,0.012204702264246192,1.0333340750795583,-1.0869567921582775,24.887542877830015,40.373782983135854,0.8724897374837068,0.9768369045499306,1.4070460247534964,1.0386581970649225,11.178771428467222,0.30500030517578036,-0.1532293276020651,-0.9053334474563597,-1.913844439984672,0.10317754507195254,-1.4095889437205154,-0.401077951192204,1.3073606143493661,26.094889939323316,-29.404617891236477,0.504255496264156,10,0.6616668701171875,0.7900004386901855,1.6816667318344116,1.382500410079956,-0.49499988555908203,0,-0.13761468371521424,1.0000052018851535,6.281667232513428,3.8196895079968107,6.413332939147949,2.1523751914158504,6.448332786560059,-0.13761468371521424
6070,2007-10-23,6.251667022705077,6.4533329010009775,6.24666690826416,6.433332920074463,1571400.0,-0.016775794260120436,-1.1565207872562309,-1.0899995422345872,23.254136436065465,38.011224933131814,0.8565501891249552,1.0496335606721034,1.4822725721626133,1.1476110609095391,12.15921227997079,0.2066659927368173,-0.2078444206793142,-0.9563328981399541,-2.059734113927136,0.1470683176472276,-1.508033506033545,-0.40463229024636327,1.2903711952856458,19.41039022387669,-32.67425501272868,0.5517006078935909,10,0.7683329582214364,0.8966665267944345,1.7470828294754037,1.489166498184205,-0.4166669845581046,1,-0.12583313654744166,1.0333340750795583,6.358333110809326,1.0000052018851535,6.281667232513428,3.8196895079968107,6.413332939147949,-0.12583313654744166
6071,2007-10-24,6.308332920074463,6.358333110809326,6.181666851043701,6.248332977294923,2061600.0,0.009064125962496616,1.2083237717742776,-0.33027631299197996,23.584186872791832,35.042153229670575,0.6640942539227499,0.962230302623448,1.4018607338924411,1.0940104623485567,13.068881996325471,0.176666259765625,-0.24977728957613365,-0.8488336563110348,-2.0210675843268717,0.3234002717048021,-1.4349506203189533,-0.26271669230311634,1.1199422313217289,51.13113970983273,2.697033720536176,0.5861169640079186,10,0.7116670608520508,0.7725005149841309,1.690416932106018,1.4616670608520508,-0.4099998474121094,2,-0.13051511342085942,-1.1565207872562309,6.251667022705077,1.0333340750795583,6.358333110809326,1.0000052018851535,6.281667232513428,-0.13051511342085942
6072,2007-10-25,6.179999828338622,6.3466668128967285,6.116666793823242,6.321667194366455,2306400.0,-0.02034342406493128,1.4000009951387473,-2.361125018874872,18.12318355098786,29.3678481343561,0.6166350740731934,1.0572137843375788,1.509571404982693,1.2255186922112342,13.998890022564964,0.23000001907348633,-0.3098351269852184,-0.9215833902359014,-2.1699172790095362,0.3267504985377334,-1.5457503346227188,-0.297416445849084,1.1436133017906007,18.811823692708316,-23.21677512766923,0.6241669443868176,10,0.8383336067199716,0.8383336067199716,1.6945834159851083,1.622500181198121,-0.5199999809265137,3,-0.10787491959159567,1.2083237717742776,6.308332920074463,-1.1565207872562309,6.251667022705077,1.0333340750795583,6.358333110809326,-0.10787491959159567
6073,2007-10-26,6.239999771118164,6.318333148956299,6.1666669845581055,6.243332862854004,1632600.0,0.00970872887478258,-1.022233525129542,0.023527590222754635,18.64765723729576,25.276965846232336,0.3397014715904154,0.9620017925099873,1.4378178118838036,1.1704056095791682,15.396797766133997,0.15166616439819336,-0.3852073536225813,-0.8079167842864994,-2.1090894499193027,0.49325588134630394,-1.458503117102901,-0.15733045147009772,0.9629187253804607,36.63361849187005,0.5176261277204475,0.6505863328164018,10,0.33500003814697266,0.7783336639404297,1.6329166889190674,1.6075000762939453,-0.46666669845581055,4,-0.11378198515263527,1.4000009951387473,6.179999828338622,1.2083237717742776,6.308332920074463,-1.1565207872562309,6.251667022705077,-0.11378198515263527
6074,2007-10-29,6.093332767486572,6.331666946411133,6.063333034515381,6.271667003631593,1788000.0,-0.023504328367196403,-1.25174962286574,53.50414878397738,18.283289017057186,23.274285139034344,0.29709119882556845,1.0518082032790383,1.5605221634246496,1.3226731076488614,17.196516666047465,0.26833391189575195,-0.48939049796253276,-0.8842504262924198,-2.2337067756677698,0.4652059230829293,-1.5589786009800948,-0.2095222516047448,1.0009605587445147,7.6922418567800595,-24.672362965508235,0.6747281746876747,10,0.33750033378601074,0.8983337879180908,1.7795836925506592,1.765000581741333,-0.23833274841308594,0,-0.0702953247390471,-1.022233525129542,6.239999771118164,1.4000009951387473,6.179999828338622,1.2083237717742776,6.308332920074463,-0.0702953247390471
6075,2007-10-30,6.126667022705077,6.2316670417785645,6.0999999046325675,6.12833309173584,1288800.0,0.005470611320683716,-3.787869330004039,0.009342395867318313,19.017976175542643,21.948640035742496,0.1753319708725618,0.961581737652403,1.4981754019091884,1.2962012892431867,19.349316113371206,0.1383342742919922,-0.6401248554174854,-0.7834995269775398,-2.162716616302929,0.5957175623478488,-1.473108071640234,-0.0938909823148455,0.843911068520125,21.469142986454294,-7.682041649336462,0.6896085446626944,10,0.14916610717773526,0.8649995326995858,1.72749948501587,1.7566664218902597,0.14333295822143644,1,-0.042981574888749985,-1.25174962286574,6.093332767486572,-1.022233525129542,6.239999771118164,1.4000009951387473,6.179999828338622,-0.042981574888749985
6076,2007-10-31,6.2316670417785645,6.269999980926514,6.066667079925537,6.138332843780518,1362000.0,0.017138195806033485,1.3921507029137543,-56.02060675440631,19.352604527394035,20.78888186747754,0.04063950003874961,0.7984120105146193,1.3665041650554652,1.1983447655442028,21.367394791404536,0.20333290100097656,-0.7610705636276851,-0.6155828714370726,-1.9982289925604722,0.767063249686327,-1.306905931998772,0.07574018912462677,0.6300416426414595,59.41190924176279,33.70712762986521,0.6913230605616996,10,0.026665925979614258,0.7599995136260986,1.5491664409637451,1.7083330154418945,-0.19666719436645597,2,-0.06365343349897268,-3.787869330004039,6.126667022705077,-1.25174962286574,6.093332767486572,-1.022233525129542,6.239999771118164,-0.06365343349897268
6077,2007-11-01,5.918333053588867,6.130000114440918,5.918333053588867,6.116666793823242,2139600.0,-0.050280925808300125,-1.1344533774426835,-2.124984673233335,12.772763640684104,19.76926003729432,0.3088528064578666,1.0374802074545029,1.6378002316788134,1.5168332443297459,23.686092981643096,0.31333398818969727,-0.8068627244923094,-0.848000168800354,-2.2500486311937102,0.5540482935930022,-1.5490243999970321,-0.1469759376036759,0.8475705528425994,0.0,-17.553835715036865,0.7010242311966781,11,0.2674999237060547,1.000833511352539,1.8375003337860107,2.0475003719329834,0.33500003814697266,3,-0.0033793267032151686,1.3921507029137543,6.2316670417785645,-3.787869330004039,6.126667022705077,-1.25174962286574,6.093332767486572,-0.0033793267032151686
6078,2007-11-02,5.951666831970215,6.043333053588867,5.756667137145996,5.9816670417785645,1904400.0,0.005632291741529238,2.739147471241848,0.15126125173103555,16.020477144250492,18.78403051134104,0.2500848064950256,0.9163178464598634,1.5659788824084266,1.4876493595520763,26.073395033644097,0.2866659164428711,-0.8088227968736614,-0.72908308506012,-2.109384141043959,0.6512179709237191,-1.4192336130520395,-0.038932557068200424,0.6955768970632876,33.913001653588886,13.55466768232877,0.6901505279919196,11,0.15333318710327148,0.8866667747497559,1.7933330535888672,2.0316665172576904,0.048333168029785156,4,-0.04900593275674914,-1.1344533774426835,5.918333053588867,1.3921507029137543,6.2316670417785645,-3.787869330004039,6.126667022705077,-0.04900593275674914
6079,2007-11-05,5.923333168029785,5.983333110809326,5.843332767486572,5.875,1618800.0,-0.004760626684987002,-1.5074471355856933,-1.6110943336247319,22.600614898761435,18.71141700719615,0.234930058039728,0.84751995051493,1.552714236821088,1.5186264705258719,28.4040535875404,0.1400003433227539,-0.8074089608792656,-0.6681667566299438,-1.9986426635084875,0.6623091502485998,-1.3334047100692157,-0.0029288031906720136,0.5814183063017166,32.467439577088385,10.651943310361816,0.6652379534392716,11,0.13416695594787598,0.9150004386901855,1.8216667175292969,2.06000018119812,0.021667003631592685,0,-0.02532359587284949,2.739147471241848,5.951666831970215,-1.1344533774426835,5.918333053588867,1.3921507029137543,6.2316670417785645,-0.02532359587284949
6080,2007-11-06,5.9166669845581055,5.978332996368407,5.7916669845581055,5.978332996368407,1383600.0,-0.00112541085949025,5.0540971056967345,-1.2758528837236651,28.929998971996014,19.30539612932995,0.2112995562379636,0.7599138084204444,1.5212527886858789,1.526779868772108,31.31878668040344,0.18666601181030185,-0.7776664448120858,-0.5902496337890621,-1.862351269391059,0.6818520018129348,-1.2263004515900606,0.045801184011936336,0.46839099582371535,31.16883116883117,7.782928241270962,0.6360508178009986,11,0.13499999046325684,0.9216666221618652,1.7945828437805176,2.0666663646698,0.011665821075439453,1,-0.010422585155724251,-1.5074471355856933,5.923333168029785,2.739147471241848,5.951666831970215,-1.1344533774426835,5.918333053588867,-0.010422585155724251
6081,2007-11-07,5.681666851043701,5.833333015441895,5.681666851043701,5.808332920074463,2317800.0,-0.039718330290978154,-1.3947402103614834,2.0540661753903313,24.971495774523888,20.066319709722837,0.3889624223120398,0.8877696770186763,1.7196053438753491,1.762075476388901,34.482671281311944,0.2350001335144043,-0.7667548689822308,-0.7283331155776978,-1.93714969952587,0.4804834683704744,-1.3327414075517838,-0.12392482360361168,0.6028485944203874,0.0,-24.026260238503156,0.6044082919740862,11,0.3250000476837158,1.119166612625122,1.9733328819274902,2.301666498184204,0.3000001907348633,2,0.10354938881619535,5.0540971056967345,5.9166669845581055,-1.5074471355856933,5.923333168029785,2.739147471241848,5.951666831970215,0.10354938881619535
6082,2007-11-08,5.978332996368407,6.0233330726623535,5.641666889190674,5.71999979019165,3510000.0,0.05221463227295864,1.191384625493492,-2.0394823029837528,40.676198332280954,22.513935386943416,0.06781272048574571,0.47887813643089583,1.3853296855038222,1.4681780217094618,36.70334665894357,0.3816661834716797,-0.7342592465885351,-0.3448336124420175,-1.3984877584344861,0.7088205335504512,-0.8716606854382514,0.1819934605542164,0.19766970210001134,83.81739290441656,54.68486711012622,0.5268270729962342,11,0.008333921432496005,0.8025004863739023,1.6762499809265146,2.005000352859498,-0.13333320617675692,3,0.009478704360918577,-1.3947402103614834,5.681666851043701,5.0540971056967345,5.9166669845581055,-1.5074471355856933,5.923333168029785,0.009478704360918577
6083,2007-11-09,5.903333187103272,5.989999771118164,5.788332939147949,5.9533329010009775,2249400.0,-0.012545271283933901,2.2702697478049876,-0.19354737487171603,36.00000234750604,24.48245909032662,0.10061491152924606,0.42206933927195056,1.4249416129139325,1.5455385096820518,38.61207352396213,0.20166683197021484,-0.7089612667150105,-0.32241673469543386,-1.1069427655367843,0.46210929614591656,-0.7146797501161091,0.06984628072524135,0.1658023495095975,68.55894214479567,37.429383832886344,0.3922630154206752,11,0.05250024795532138,0.8775002956390372,1.7370833158493033,2.080000162124633,0.011666774749754971,4,0.05928852286318431,1.191384625493492,5.978332996368407,-1.3947402103614834,5.681666851043701,5.0540971056967345,5.9166669845581055,0.05928852286318431
6084,2007-11-12,5.90166711807251,6.119999885559082,5.883333206176758,5.9000000953674325,2493600.0,-0.000282225139248804,-12.523500722051171,-0.033340644878245014,38.48684509787871,26.645666748363958,0.08072293008483111,0.31394904673355484,1.3873007710688086,1.5493932654865414,40.952657122677124,0.23666667938232422,-0.6584711004658175,-0.24416615962982213,-0.7626900146104685,0.2743576953508242,-0.5034280871201453,0.015095767860501041,-0.26000022888183594,54.355486837789854,20.84532967692563,0.25926192749032323,11,0.054166316986083984,0.8791663646697998,1.7220826148986816,2.0816662311553955,-0.1550002098083496,0,0.016661882136044026,2.2702697478049876,5.903333187103272,1.191384625493492,5.978332996368407,-1.3947402103614834,5.681666851043701,0.016661882136044026
6085,2007-11-13,6.168333053588867,6.193333148956299,5.941667079925537,5.949999809265138,1804800.0,0.04518484865060479,-1.1418507065345314,130.97196796345597,45.95376112884168,29.601350815191477,-0.20049535820127495,-0.00329121774084129,1.0790491214244504,1.286994498700258,41.69992043554863,0.29166603088378906,-0.6061870802426057,0.054499769210815785,-0.36054332714135917,0.46954286556299074,-0.1530217789652717,0.26202131738690326,-0.5170995044708251,95.46825731592632,61.53553569499795,0.20752154817608734,11,-0.25083303451538086,0.6125004291534424,1.466249942779541,1.815000295639038,-0.309999942779541,1,-0.03620635915525827,-12.523500722051171,5.90166711807251,2.2702697478049876,5.903333187103272,1.191384625493492,5.978332996368407,-0.03620635915525827
6086,2007-11-14,5.896667003631593,6.193333148956299,5.875,6.183332920074463,1678800.0,-0.0440420527875377,1.0760877339743689,-1.312974198367252,42.43773455810936,32.897458694905396,0.02084575458547988,0.23708162551528833,1.3067271688824063,1.5618969491110075,41.71576396179341,0.31833314895629883,-0.5453781803505136,-0.18958299160003556,-0.5838292907639557,0.20466330756388462,-0.3867061411819961,0.0075401579819249775,-0.22374947052002003,46.223619793107424,9.949493282330188,0.1971231495819602,11,0.020833015441893643,0.8841664791107169,1.7379159927368155,2.0866663455963126,0.4083328247070295,2,0.005370118743766694,-1.1418507065345314,6.168333053588867,-12.523500722051171,5.90166711807251,2.2702697478049876,5.903333187103272,0.005370118743766694
6087,2007-11-15,5.704999923706055,5.998332977294923,5.65500020980835,5.853332996368407,1923600.0,-0.03250430790945047,-1.7651053877659248,0.5174423053251745,36.658358681408565,35.19055664347851,0.20011319041298048,0.3931165771755971,1.452454184438249,1.756490494229336,41.940334177292,0.34333276748657315,-0.4920693144670114,-0.345833420753479,-0.7436100752826906,0.05194323377573262,-0.5447217480180848,-0.1469450934888732,0.48833322525024414,9.28787935154823,-25.827878263947337,0.19888832726460595,11,0.21250009536743164,1.0758335590362549,1.8979164361953735,2.2783334255218506,0.7716670036315927,3,0.048495551581494656,1.0760877339743689,5.896667003631593,-1.1418507065345314,6.168333053588867,-12.523500722051171,5.90166711807251,0.048495551581494656
6088,2007-11-16,5.639999866485597,5.860000133514403,5.599999904632568,5.71999979019165,2154600.0,-0.01139352464324539,-2.250005960470151,0.5393262761309873,38.21491490563334,36.925478866464275,0.24166799352440016,0.4296058321114655,1.4762055384331108,1.8236695742926488,42.22617252930561,0.26000022888183505,-0.4491606466906486,-0.37875010967254585,-0.8008969486899815,0.043396729344889806,-0.5898235291812641,-0.16767669016382758,0.5533332824707022,6.741567615787212,-30.52767550832379,0.21107341950871802,11,0.256666660308837,1.1200001239776602,1.9845831394195548,2.3433334827423087,0.5966672897338858,4,0.036347505063647034,-1.7651053877659248,5.704999923706055,1.0760877339743689,5.896667003631593,-1.1418507065345314,6.168333053588867,0.036347505063647034
6089,2007-11-19,5.483333110809326,5.5966668128967285,5.389999866485597,5.5966668128967285,1376400.0,-0.027777794217199614,2.647051893738572,1.4166726271368444,34.283365822734396,37.52029740543521,0.3680628132693533,0.5453173918358178,1.5901347142560942,1.9809079422299352,42.411003897934805,0.25,-0.35802718831441993,-0.4916668653488161,-0.9457851074050989,-0.03754862329253328,-0.7187259863769571,-0.26460774432067513,0.6862667083740233,11.618246916980372,-26.507426049783145,0.22705912102814124,11,0.3083333969116211,1.1716668605804443,2.2000004053115845,2.500000238418579,0.45166683197021484,0,0.07872344107505591,-2.250005960470151,5.639999866485597,-1.7651053877659248,5.704999923706055,1.0760877339743689,5.896667003631593,0.07872344107505591
6090,2007-11-20,5.4650001525878915,5.586667060852051,5.34833288192749,5.483333110809326,1290600.0,-0.0033433967718092816,1.1185179533803387,0.1617608697481388,30.44215730041857,38.12814868609018,0.35267686899591677,0.5288055920262655,1.5625404390164332,2.0006431362129575,42.76856761861886,0.23833417892456055,-0.2918880459243969,-0.4706664800643914,-0.958879973392019,0.017547013263236266,-0.7147732267282052,-0.22655973340057756,0.6578236694335926,13.806773229862628,-20.732972456783045,0.24410674666381382,11,0.305832862854003,0.7258327007293692,2.220833420753478,2.5183331966400138,0.4600000381469709,1,0.051540118538311086,2.647051893738572,5.483333110809326,-2.250005960470151,5.639999866485597,-1.7651053877659248,5.704999923706055,0.051540118538311086
6091,2007-11-21,5.485000133514403,5.586667060852051,5.351666927337647,5.421667098999023,1052400.0,0.00365964874073077,-1.3114762171656764,-3.454599838739162,36.99999628066549,37.719681791466236,0.337318610068845,0.46795315542557603,1.4987463825629916,1.9798340718761862,43.012535005933906,0.2350001335144034,-0.2638250446270627,-0.409499859809876,-0.9042087607888023,0.08520904116905026,-0.6568543102993392,-0.16214540932041288,0.575864413299561,21.02572792849481,-17.144332395996464,0.24735445048946306,11,0.2858328819274911,0.5883328914642343,1.864166736602784,2.2133333683013925,0.35666704177856534,2,0.06806435154190549,1.1185179533803387,5.4650001525878915,2.647051893738572,5.483333110809326,-2.250005960470151,5.639999866485597,0.06806435154190549
6092,2007-11-23,5.5133328437805185,5.558332920074463,5.438333034515381,5.516666889190674,282000.0,0.005165489439644011,1.7692460055460189,-0.05264307064499985,36.81038670944722,37.80972449834859,0.26383398911905775,0.40803474334748113,1.4274428539336528,1.950289969784353,43.137122211965995,0.11999988555908203,-0.2572348711966663,-0.34783380031585587,-0.8513072629615328,0.15563966232982107,-0.5995705316386948,-0.09609706899301695,0.49052916984252803,32.2475126835435,-6.194138161415189,0.2517367313228387,11,0.25750017166137606,0.4050002098083487,1.6341674327850333,1.9833340644836417,0.11333417892455966,4,0.14359136424189733,-1.3114762171656764,5.485000133514403,1.1185179533803387,5.4650001525878915,2.647051893738572,5.483333110809326,0.14359136424189733
6093,2007-11-26,5.53000020980835,5.661666870117188,5.5133328437805185,5.5133328437805185,1812000.0,0.0030231017245101466,-16.799336270528876,-4.999141876431271,38.08079946940938,37.76460831740756,0.21080899407641418,0.3535767673847552,1.3668437353605771,1.9326288834907084,43.03969477194755,0.14833402633666992,-0.22008301059739477,-0.2956664562225342,-0.7866392727627813,0.19530636031771298,-0.5411528644926582,-0.050180047952410156,0.4214194732790526,57.97881325624804,18.005621924780158,0.24548640827012363,11,0.24083280563354492,0.3708326816558838,1.615833044052124,1.9649996757507324,-0.03333330154418945,0,0.17118746502942828,1.7692460055460189,5.5133328437805185,-1.3114762171656764,5.485000133514403,1.1185179533803387,5.4650001525878915,0.17118746502942828
6094,2007-11-27,5.664999961853027,5.7316670417785645,5.525000095367432,5.538332939147949,1926600.0,0.024412250799780155,-1.69566677654698,7.599702466098706,42.92406614415606,37.42797554133137,0.04325641747176334,0.1948311556313298,1.1894348545631441,1.7963990917269568,42.5715753249104,0.2066669464111328,-0.22863829722176288,-0.13925006389617955,-0.6182848730051305,0.33978474521277136,-0.378767468450655,0.1002673406582959,0.2381727771415818,82.608625343633,39.806521346843766,0.23951740455447562,11,0.10583305358886719,0.23583292961120605,1.4808332920074463,1.8299999237060547,-0.4016671180725089,1,0.10091212678127937,-16.799336270528876,5.53000020980835,1.7692460055460189,5.5133328437805185,-1.3114762171656764,5.485000133514403,0.10091212678127937
6095,2007-11-28,5.863333225250244,5.90500020980835,5.6716670989990225,5.738333225250244,1013400.0,0.03501028503667314,1.2399910278594206,0.98683933142599,55.21531079519042,38.84770623434038,-0.2267344289084141,-0.025552012216504494,0.9371738150362994,1.5957678181658013,41.738530773224,0.24000024795532227,-0.21866411197540359,0.0722498893737793,-0.3833755395868428,0.5278753183344014,-0.1555628251065322,0.3000626038540908,-0.5150003433227539,92.46982137563509,42.42547103341539,0.22781271448031112,11,-0.19000029563903809,0.03749966621398926,1.2208335399627686,1.570000171661377,-0.5633330345153809,2,0.012222862794266431,-1.69566677654698,5.664999961853027,-16.799336270528876,5.53000020980835,1.7692460055460189,5.5133328437805185,0.012222862794266431
6096,2007-11-29,5.835000038146973,5.945000171661378,5.816667079925537,5.8466668128967285,961200.0,-0.004832266223801729,-4.310405382740933,-0.09333419799804688,45.135751548887185,39.78963877517134,-0.23252064235658398,-0.029997824715328747,0.9209915641230886,1.621402006424285,41.00684365075871,0.12833309173584073,-0.2164111869768659,0.06375005245208776,-0.34304006902975104,0.47054017393392655,-0.13964500828883164,0.26714511319300716,-0.4755338096618651,78.28946749259791,31.17392873788578,0.20339506074091954,11,-0.18833351135253906,0.018332958221435547,1.24916672706604,1.5983333587646484,-0.3983330726623535,3,0.015424190574036656,1.2399910278594206,5.863333225250244,-1.69566677654698,5.664999961853027,-16.799336270528876,5.53000020980835,0.015424190574036656
6097,2007-11-30,5.8983330726623535,6.0349998474121085,5.875,5.928332805633545,1064400.0,0.010853990420108595,-3.1739519840775983,2.5713818612825436,49.82895816831583,41.080088026580505,-0.2967519791912352,-0.10003487256873633,0.8162387147236236,1.5558971359283742,39.7410096449815,0.19999980926513583,-0.24811855749585732,0.1280830860137936,-0.2772804665015842,0.5334466385291714,-0.07459869024389576,0.33076486227148294,-0.5154454864501954,73.80191313647444,28.184385737739007,0.20268177625768904,11,-0.2066667079925537,-0.05083322525024414,1.1520836353302002,1.5350003242492676,-0.433332920074462,4,-0.009607103680194018,-4.310405382740933,5.835000038146973,1.2399910278594206,5.863333225250244,-1.69566677654698,5.664999961853027,-0.009607103680194018
6098,2007-12-03,5.6599998474121085,5.951666831970215,5.626667022705078,5.951666831970215,1225800.0,-0.04040687806439314,1.2285676917292003,9.72231935658203,42.885155485126425,42.03584243351295,-0.06178026326630892,0.12155944275457742,1.0102809258329692,1.788388563923566,38.38597367662736,0.3249998092651367,-0.2595051377304092,-0.09566679000854617,-0.4944828499854399,0.30314926996834757,-0.2950748199969935,0.10374123997990115,-0.2379855255279537,26.470552486239374,-17.296398544549714,0.199408029988447,12,0.03166651725769132,0.18000006675720304,1.3583335876464853,1.5799999237060556,-0.2133326530456534,0,-0.00588919180311831,-3.1739519840775983,5.8983330726623535,-4.310405382740933,5.835000038146973,1.2399910278594206,5.863333225250244,-0.00588919180311831
6099,2007-12-04,5.7733330726623535,5.809999942779541,5.579999923706055,5.608333110809326,1038000.0,0.02002353856989303,-1.0751912370823546,-0.5657135383458384,37.216817891563124,42.78858249919567,-0.14488740143660017,-0.003781480269994475,0.8606900700202358,1.6689616886753758,37.009929813859365,0.23000001907348633,-0.239034036966272,0.025166440010070623,-0.36594068546047964,0.4162735654806209,-0.17038712272520495,0.2207200027453462,-0.3145396192465215,42.490809093233814,5.046286520841328,0.19555356273527522,12,-0.07999968528747559,0.06666684150695801,1.0233335494995117,1.4666666984558105,-0.44333314895629883,1,-0.047921393225734965,1.2285676917292003,5.6599998474121085,-3.1739519840775983,5.8983330726623535,-4.310405382740933,5.835000038146973,-0.047921393225734965
6100,2007-12-05,5.855000019073486,5.914999961853027,5.798333168029785,5.868332862854004,834000.0,0.014145545629064449,1.187494691479993,-0.08080513250296217,48.4624723751073,44.062190954133655,-0.1848545014772247,-0.09518544686848784,0.7464056399774304,1.5813479873251346,35.26432214435881,0.14166688919067383,-0.2158078327972195,0.10991673469543439,-0.27654183806930455,0.49637530746017333,-0.08331255168693552,0.3031460210778043,-0.36163418201787767,60.43959153388595,23.1097896626124,0.19322928638236955,12,-0.11833357810974121,-0.045833587646484375,0.8562498092651367,1.358332872390747,-0.39166688919067383,2,-0.1010533173980408,-1.0751912370823546,5.7733330726623535,1.2285676917292003,5.6599998474121085,-3.1739519840775983,5.8983330726623535,-0.1010533173980408
6101,2007-12-06,6.269999980926514,6.269999980926514,5.831666946411133,5.831666946411133,1011000.0,0.07087958334775513,1.0,-32.87618468581238,67.89863936679211,47.5164412493942,-0.5328242236004179,-0.48891600749237973,0.304227544067631,1.1615033493549545,32.68668562711474,0.43833303451538086,-0.15590959530134363,0.49550004005432147,0.045091410167477974,0.945908669941165,0.2702957251108993,0.7207043549977437,-0.7441361032495148,100.0,56.68076992951444,0.22520431494342197,12,-0.37833356857299805,-0.4608335494995117,0.3637498617172241,0.9433329105377197,-0.9050002098083496,3,-0.1547049111869876,1.187494691479993,5.855000019073486,-1.0751912370823546,5.7733330726623535,1.2285676917292003,5.6599998474121085,-0.1547049111869876
6102,2007-12-07,6.0349998474121085,6.2249999046325675,6.0,6.210000038146973,1239000.0,-0.03748008520403212,1.1951218377543624,-0.3992402510304605,61.29647766723691,50.09596104915282,-0.24143295548475407,-0.26293360661894294,0.5098330481659099,1.3766178134685587,31.111694777768605,0.26999998092651367,-0.08758265717053071,0.2576665639877307,-0.19881296598684717,0.7141460939623085,0.02942679900044176,0.4859063289750196,-0.44960508147514844,65.94201245996109,17.252559788190013,0.22823976498728915,12,-0.13749980926513583,-0.22583341598510653,0.5899999141693124,1.178333044052125,-0.6316666603088361,4,-0.09914381061402389,1.0,6.269999980926514,1.187494691479993,5.855000019073486,-1.0751912370823546,5.7733330726623535,-0.09914381061402389
6103,2007-12-10,6.25333309173584,6.324999809265138,6.0250000953674325,6.036666870117188,1001400.0,0.0361778375880748,-1.5000000000000184,-1.238091345551239,71.27072958496964,53.245590320354324,-0.3870763891851796,-0.478219879465394,0.26333770380977484,1.1339579430923479,29.586979212685637,0.2999997138977051,-0.030879172709343372,0.45849981307983434,-0.04294006340869139,0.9599396895683601,0.20777987483557148,0.7092197513240972,-0.6131699085997155,90.38030489420603,35.47309633239615,0.25071993824426286,12,-0.30083322525024414,-0.41666674613952637,0.2991666793823242,0.8874998092651367,-0.8949999809265137,0,-0.12606603991554177,1.1951218377543624,6.0349998474121085,1.0,6.269999980926514,1.187494691479993,5.855000019073486,-0.12606603991554177
6104,2007-12-11,6.0,6.320000171661378,5.9816670417785645,6.233333110809326,1437000.0,-0.040511690009066514,-1.5061803616558032,-1.0769242619646069,63.08068647791831,54.119520951768536,-0.09077183462865435,-0.22887684834863453,0.4789665464527033,1.3631603765129405,28.65466032550475,0.3383331298828134,0.022894432314354063,0.20025007724761945,-0.30748912388662575,0.7079892783818647,-0.05361952331950359,0.4541196778147425,-0.29135315425097463,38.29117247623353,-20.91381104746705,0.2538696005671228,12,-0.0475001335144043,-0.16333365440368652,0.4716668128967285,1.059999942779541,-0.9283328056335449,1,-0.09222213427225745,-1.5000000000000184,6.25333309173584,1.1951218377543624,6.0349998474121085,1.0,6.269999980926514,-0.09222213427225745
6105,2007-12-12,5.945000171661378,6.244999885559082,5.913332939147949,6.146667003631593,1155000.0,-0.009166638056437026,-1.503134514204263,0.8642872469780416,61.05769870020548,55.8886261908039,-0.025668619544106264,-0.20181352178945655,0.4956515940510462,1.3913624124752637,28.004950841538218,0.3316669464111328,0.07594660053292213,0.15641689300537198,-0.3264028814585229,0.6392366674692669,-0.08499299422657547,0.39782678023731943,-0.1747180295607409,22.972972972973114,-39.36522431119553,0.24140988723194762,12,0.007499694824217862,-0.10833382606506436,0.5029166936874381,1.1149997711181632,-0.6700000762939462,2,-0.10344831458322001,-1.5061803616558032,6.0,-1.5000000000000184,6.25333309173584,1.1951218377543624,6.0349998474121085,-0.10344831458322001
6106,2007-12-13,5.928332805633545,5.940000057220459,5.766666889190674,5.90500020980835,960000.0,-0.0028035938682193784,6.428495524584133,-0.11569872743695114,60.03222973019702,57.02232303101292,0.006291949111748352,-0.19252294860918617,0.4725369707981839,1.3835508086270547,27.319096900742394,0.178333282470704,0.11362906878271684,0.13816623687744123,-0.34635059069378826,0.6226830644486707,-0.10409217690817307,0.38042465066305553,0.3966670036315927,28.95511094371975,-35.65310165353483,0.24225841378561455,12,0.02416706085205078,-0.09166646003723145,0.5166674852371216,1.131667137145996,-0.17999982833862216,3,-0.07843683730253048,-1.503134514204263,5.945000171661378,-1.5061803616558032,6.0,-1.5000000000000184,6.25333309173584,-0.07843683730253048
6107,2007-12-14,5.9816670417785645,6.153333187103272,5.766666889190674,5.8566670417785645,1532400.0,0.008996498323160518,-1.5355141706481286,5.357312188343006,60.728425785354,59.00490861992709,-0.03797132651214419,-0.23617610116782828,0.3777158251603545,1.306517730933618,25.843200566737877,0.38666629791259854,0.1127918336697995,0.1776671171188351,-0.31237809690171936,0.6677123311393895,-0.06735548989144213,0.4226897241291123,0.33216610908508404,38.507518517664415,-25.826435117113625,0.24502260701027734,12,-0.02916717529296875,-0.14500069618225098,0.42208313941955566,1.0366661548614493,-0.6683340072631836,4,-0.10309287801432743,6.428495524584133,5.928332805633545,-1.503134514204263,5.945000171661378,-1.5061803616558032,6.0,-0.10309287801432743
6108,2007-12-17,5.84499979019165,6.048333168029785,5.84499979019165,5.931666851043701,1377000.0,-0.022847686210611617,-3.692287377444238,-0.6933364868164062,54.27214512982449,60.89994497973392,0.1427048253352261,-0.08786836980135782,0.4663692609092882,1.4226555297725803,24.14677264247308,0.20333337783813477,0.13176595776507227,0.03074986934661883,-0.4533921721057004,0.514891910798938,-0.21132115137954077,0.27282089007277843,0.45789003543853823,14.156549674946376,-45.88849485902189,0.24207102072615952,12,0.20083355903625488,-0.008333444595336914,0.538750410079956,1.1533334255218497,-0.3799996376037589,0,-0.07556315123048041,-1.5355141706481286,5.9816670417785645,6.428495524584133,5.928332805633545,-1.503134514204263,5.945000171661378,-0.07556315123048041
6109,2007-12-18,5.914999961853027,5.998332977294923,5.716667175292969,5.926667213439941,1111200.0,0.011976077703004018,2.634426068123616,0.13462152139705316,51.30581370489162,61.215871794154396,0.10606754118362005,-0.13056514472403347,0.34672803173978917,1.334187362321778,21.878506301325306,0.281665802001954,0.14002041950758848,0.07916669845581037,-0.38074107823016057,0.5390744751417813,-0.15078718988717554,0.3091205867987963,0.3771654050483706,37.53937295689327,-17.64389870188902,0.2299538883429855,12,0.10583353042602539,-0.07833361625671387,0.4533334970474243,1.0833332538604727,-0.24833297729492188,1,-0.09411104896597677,-3.692287377444238,5.84499979019165,-1.5355141706481286,5.9816670417785645,6.428495524584133,5.928332805633545,-0.09411104896597677
6110,2007-12-19,5.74666690826416,5.926667213439941,5.601666927337647,5.8499999046325675,1240200.0,-0.028458673655871403,1.5324604149211016,8.85666993624318,47.91503375374511,58.9954711704825,0.2876689567443993,0.06319148968539423,0.465664280996295,1.4796128090021545,19.547990382256337,0.32500028610229403,0.1785603598185821,-0.10324969291687047,-0.5315053124196565,0.32500592658591554,-0.31737750266826303,0.11087811683452209,0.5224785309729008,26.284003844664326,-24.903427456107906,0.21412780975139295,12,0.21666646003723233,0.08999943733215332,0.6216665506362915,1.25166630744934,-0.07166671752929776,2,-0.11745934202781139,2.634426068123616,5.914999961853027,-3.692287377444238,5.84499979019165,-1.5355141706481286,5.9816670417785645,-0.11745934202781139
6111,2007-12-20,5.858333110809326,5.868332862854004,5.646667003631593,5.795000076293945,980400.0,0.019431472943834738,4.320031357110547,-0.6129023326642262,49.076924498969156,57.63774304067497,0.12456627671224219,-0.020102122226960617,0.3045042774861475,1.3461742934297263,17.091530487040902,0.22166585922241122,0.22383400375547957,-0.010250139236450018,-0.4025715952237281,0.38207131675082806,-0.2064108672300895,0.18591058875718947,0.3707636177137701,46.52562648669564,-1.7268182084785195,0.19616072799363912,12,0.10500025749206632,-0.021666765213012695,0.4908336400985718,1.140000104904174,-0.23000001907348633,3,-0.09957320698708227,1.5324604149211016,5.74666690826416,2.634426068123616,5.914999961853027,-3.692287377444238,5.84499979019165,-0.09957320698708227
6112,2007-12-21,6.304999828338622,6.341667175292969,5.941667079925537,5.954999923706055,2754600.0,0.07624467729654061,-1.1239003702883186,5.526340357930704,63.57893878799912,56.783099618789365,-0.3126519317235479,-0.42627340019501947,-0.1905490007973718,0.8762528568125418,14.625060863148665,0.4833340644836426,0.2548962720821146,0.39683322906494034,-0.0042236223632645675,0.7978900804931452,0.1963048033508379,0.5973616547790428,-0.7033329010009748,95.04495477458808,42.21811395016802,0.20052842571410254,12,-0.33333277702331454,-0.45999979972839267,0.04416692256927579,0.6933333873748779,-0.47333288192748935,4,-0.08828974880248042,4.320031357110547,5.858333110809326,1.5324604149211016,5.74666690826416,2.634426068123616,5.914999961853027,-0.08828974880248042
6113,2007-12-24,6.476666927337647,6.5,6.228332996368407,6.228332996368407,565800.0,0.027227137775237553,-1.1879169114851469,0.7095257103853868,64.45205380129703,56.93547376583144,-0.5021097682580757,-0.551666441566768,-0.41401135262748046,0.6825189630296107,12.845771571719904,0.2716670036315927,0.22199682287583133,0.5211669921875011,0.08602751012108723,0.9563064742539149,0.3035972511542937,0.7387367332207084,-0.8601999950408938,97.40262566609049,41.48097558647709,0.21756974103320695,12,-0.42583346366882413,-0.5525004863739023,-0.12750017642974942,0.43916630744933904,-0.4299998283386248,0,-0.17961922480711479,-1.1239003702883186,6.304999828338622,4.320031357110547,5.858333110809326,1.5324604149211016,5.74666690826416,-0.17961922480711479
6114,2007-12-26,6.236667156219482,6.431666851043701,6.158332824707031,6.431666851043701,836400.0,-0.03705606198539246,1.8034302985249815,-0.7852317807040732,57.36334897358328,56.52499046287342,-0.251451063826158,-0.28105259199270893,-0.2183265479035814,0.9048466319281001,11.29425682005091,0.3183341026306161,0.21043635942030559,0.2525838613510132,-0.17728021868858423,0.6824479413906106,0.03765182133121403,0.46751590137081234,-0.5848589012145986,70.68650239046761,14.70281307143562,0.21493204001979888,12,-0.18583369255065918,-0.3125007152557373,0.09166610240936279,0.6583325862884513,-0.34833431243896484,2,-0.12373066965134583,-1.1879169114851469,6.476666927337647,-1.1239003702883186,6.304999828338622,4.320031357110547,5.858333110809326,-0.12373066965134583
6115,2007-12-27,5.934999942779541,6.216667175292969,5.866666793823242,6.204999923706055,1399800.0,-0.04836993956605584,1.386356875450081,1.3846174537344966,43.241430502596856,54.659346104251185,0.05436555886606431,0.027678071312006836,0.05690452990609973,1.1881323030548412,10.24933439201277,0.37000036239624023,0.1498770182776541,-0.05266668796539342,-0.47947655440632175,0.3741431784755349,-0.2660716211858576,0.16073824525507074,-0.24926401797485287,33.78902964903833,-15.94005262225918,0.21340493322046433,12,0.11583352088928223,-0.010833501815795898,0.28833329677581787,0.8483335971832275,-0.12666702270507812,3,-0.04521195632830399,1.8034302985249815,6.236667156219482,-1.1879169114851469,6.476666927337647,-1.1239003702883186,6.304999828338622,-0.04521195632830399
6116,2007-12-28,5.925000190734862,6.074999809265138,5.903333187103272,6.011666774749756,976800.0,-0.0016848782040586041,-1.641012944236018,0.32098737087867296,47.55918102008936,53.19609668588845,0.07134561957517338,0.047185339340014565,0.051412548379086154,1.1804371620782108,9.35884484302737,0.17166662216186523,0.11972976945703628,-0.06716644763946622,-0.4890685659382017,0.35473567065926925,-0.27811750678883396,0.14378461150990152,-0.20669370292236167,9.210538203698713,-36.87865571011891,0.21095105914936763,12,0.12583327293396085,0.0008332729339608491,0.055832743644715244,0.8374998569488534,-0.0433330535888663,4,-0.04219409146871156,1.386356875450081,5.934999942779541,1.8034302985249815,6.236667156219482,-1.1879169114851469,6.476666927337647,-0.04219409146871156
6117,2007-12-31,5.841667175292969,5.976666927337647,5.808332920074463,5.941667079925537,853800.0,-0.0140646435036752,-1.0199868966523629,1.153846153846142,40.2832658408498,51.64177676489126,0.1483296665143241,0.13286761132201796,0.11909440966150164,1.2456239525300585,8.89281820759982,0.16833400726318448,0.09509494036010757,-0.1476661682128908,-0.5729688930685617,0.2776365566427801,-0.36031753064072625,0.06498519421494464,-0.09209294699296766,4.819407513524357,-34.19388106984104,0.21265136242783558,12,0.2091662883758545,0.12749934196472168,0.08041584491729736,0.9208328723907471,0.1916656494140625,0,-0.03651938344920003,-1.641012944236018,5.925000190734862,1.386356875450081,5.934999942779541,1.8034302985249815,6.236667156219482,-0.03651938344920003
6118,2008-01-02,5.626667022705078,5.903333187103272,5.626667022705078,5.820000171661378,859800.0,-0.03680458782335683,-1.8620664991158042,1.9333333333333422,41.025657484502815,50.499537184848066,0.367778157178102,0.36389984682545595,0.3198670233002545,1.4412563510098302,7.730289021511512,0.27666616439819425,0.06801604016397533,-0.36099967956542933,-0.7919599760978109,0.06996061696695222,-0.5764798278316201,-0.14551953129923856,0.8733329772949219,0.0,-37.489259427934044,0.21548014826619097,1,0.4241664409637451,0.37999939918518066,0.21791601181030273,1.1358330249786377,0.3966660499572754,2,0.03643363342433914,-1.0199868966523629,5.841667175292969,-1.641012944236018,5.925000190734862,1.386356875450081,5.934999942779541,0.03643363342433914
6119,2008-01-03,5.49666690826416,5.755000114440918,5.49666690826416,5.633333206176758,1504200.0,-0.02310428427990019,-2.7804961445867207,0.7068953185234116,39.59784633555982,49.57540524949414,0.4829887007422142,0.49762349670787565,0.4313640965363028,1.5451879660822252,6.494101353450085,0.2583332061767578,0.029381871151352712,-0.47716648578643817,-0.9525647955163334,-0.0017681760565428917,-0.7148656406513858,-0.23946733092149053,0.9858664321899413,0.0,-37.70097735188584,0.23769915486494764,1,0.5016665458679199,0.5016665458679199,0.3391660451889038,1.2658331394195557,0.5116662979125977,3,0.10006067311591038,-1.8620664991158042,5.626667022705078,-1.0199868966523629,5.841667175292969,-1.641012944236018,5.925000190734862,0.10006067311591038
6120,2008-01-04,5.2633328437805185,5.498332977294922,5.251667022705078,5.4650001525878915,1821600.0,-0.04245010082980061,-1.192596485799706,1.475618436202505,35.9803367680322,48.120228834945586,0.715828774993903,0.7213421857457574,0.6465409579047661,1.7497675768747563,5.972101388561706,0.24666595458984375,0.009946623861626591,-0.6809171915054311,-1.2515499031060786,-0.11028447990478352,-0.9662335473057544,-0.39560083570510773,1.1797658393859853,1.4169022861558735,-35.84581079946766,0.2853163558003237,1,0.6125006675720206,0.6125006675720206,0.5725001096725455,1.4991672039031974,0.836667060852049,4,0.11874605284340656,-2.7804961445867207,5.49666690826416,-1.8620664991158042,5.626667022705078,-1.0199868966523629,5.841667175292969,0.11874605284340656
6121,2008-01-07,5.300000190734863,5.375,5.199999809265137,5.306666851043701,1768800.0,0.006966564350509019,1.4418695170514086,0.033057714451903045,35.52725491653129,45.00337507144916,0.661161179146541,0.641151018421791,0.5899413326872178,1.6880725686093214,6.960323658265735,0.17500019073486328,-0.007822056393513854,-0.5957498550415039,-1.2128061759934408,0.021306465910432948,-0.9042780155174723,-0.2872216945655355,1.0716125928039553,12.875578113555516,-23.22877255704108,0.3085281604759686,1,0.5499997138977051,0.5499997138977051,0.48708271980285645,1.4624998569488525,1.0133328437805176,0,0.09591183227280564,-1.192596485799706,5.2633328437805185,-2.7804961445867207,5.49666690826416,-1.8620664991158042,5.626667022705078,0.09591183227280564
6122,2008-01-08,5.436666965484619,5.4650001525878915,5.2916669845581055,5.3566670417785645,2545200.0,0.0257861829870627,1.5365897910051787,-12.0,41.33051861222856,42.434315605997114,0.4340087615107491,0.4820766153251945,0.4386565912239968,1.5294468964029102,7.87102886209623,0.17333316802978604,-0.0019678228985657853,-0.42916643619537354,-1.0751368682711497,0.21680399588040267,-0.7521516522332616,-0.10618122015748543,0.8412167801123047,33.64935657496248,-5.015146048687079,0.3229852160378882,1,0.3791663646697998,0.4133329391479492,0.31333279609680176,1.3258330821990967,0.7466659545898438,1,0.08185165184597798,1.4418695170514086,5.300000190734863,-1.192596485799706,5.2633328437805185,-2.7804961445867207,5.49666690826416,0.08185165184597798
6123,2008-01-09,5.4650001525878915,5.480000019073486,5.301667213439941,5.414999961853027,1585800.0,0.005211499487305149,3.4583243926280907,0.625002980235092,40.27378409676027,40.53547506412789,0.27611570228267457,0.41282085490187015,0.393799007288405,1.4833545315313605,8.421043149910071,0.17833280563354492,-0.007140209404076003,-0.36141660213470406,-1.0040276228010638,0.2811944185316557,-0.682722112467884,-0.04011109180152417,0.726652878102489,47.747783352807915,8.571617583516314,0.3213055103331799,1,0.24333333969116122,0.38499975204467685,0.3045829534530631,1.2299997806549063,0.634999752044676,2,0.10399499656921551,1.5365897910051787,5.436666965484619,1.4418695170514086,5.300000190734863,-1.192596485799706,5.2633328437805185,0.10399499656921551
6124,2008-01-10,5.446667194366455,5.531667232513428,5.258333206176758,5.333333015441895,1347000.0,-0.0033546125726556797,-1.0759509715690871,2.2666749318124886,43.06626571219931,40.516012309639265,0.19065144229471986,0.40851899698531113,0.3997820801257861,1.478558546927637,9.10587177297258,0.2733340263366699,-0.09283944291787449,-0.35208292007446307,-1.0106742579910257,0.3065084178420996,-0.681378589032744,-0.022787251116182183,0.6656535786099056,74.37190625642471,32.17843447424531,0.3292956689582813,1,0.19083261489868164,0.4033327102661133,0.3191659450531006,1.1874992847442627,0.7249999046325675,3,0.10587499799737166,3.4583243926280907,5.4650001525878915,1.5365897910051787,5.436666965484619,1.4418695170514086,5.300000190734863,0.10587499799737166
6125,2008-01-11,5.329999923706055,5.456666946411133,5.2916669845581055,5.394999980926514,1607400.0,-0.0214199374584646,-1.3294232484558812,-0.5735256375195161,37.81707899296489,39.43355652884766,0.23744421838148622,0.5025137615774469,0.5014145265508763,1.568735356877264,10.007743451312443,0.16499996185302734,-0.20688679469624383,-0.4380001783370968,-1.1246707898083077,0.24867043313411408,-0.7813354840727023,-0.09466487260149137,0.7093351721734082,39.19592499248804,-2.3483696261685125,0.34333530573560544,1,0.2583334445953369,0.5199999809265137,0.43666672706604004,1.304166555404663,0.9266672134399414,4,0.12726703418018892,-1.0759509715690871,5.446667194366455,3.4583243926280907,5.4650001525878915,1.5365897910051787,5.436666965484619,0.12726703418018892
6126,2008-01-14,5.4633331298828125,5.550000190734863,5.315000057220459,5.3466668128967285,1270800.0,0.025015611273038862,-1.6111150847578857,-1.7948648351245278,27.313589639251916,37.99248139533678,0.03546632179240383,0.3505295991659958,0.3509008718072604,1.410269660142994,10.23158332679862,0.2350001335144043,-0.2890459977049664,-0.2814169883728024,-0.9766651703820441,0.4138311936364394,-0.6290410793774237,0.06620710263181895,0.5088551430675041,70.28561152255301,34.04195908866085,0.34762409100462094,1,0.0883333683013916,0.38666677474975586,0.30958330631256104,1.1708333492279053,0.6933341026306152,0,0.11653449636218904,-1.3294232484558812,5.329999923706055,-1.0759509715690871,5.446667194366455,3.4583243926280907,5.4650001525878915,0.11653449636218904
6127,2008-01-15,5.364999771118164,5.414999961853027,5.224999904632568,5.358333110809326,1573800.0,-0.017998785068915946,2.5624885447726165,0.05714297391965406,18.802632138868418,35.523256356932954,0.06601605597248028,0.4219274575337728,0.4406581525418538,1.4771082864856773,10.974901728137743,0.23833322525024414,-0.3125167075493174,-0.3489169836044308,-1.054544652779855,0.3567106855709934,-0.7017308181921429,0.003896850983281297,0.5454134247373386,43.076844074386536,13.967543945542118,0.3528138345877122,1,0.11250019073486328,0.4850001335144043,0.4854166507720947,1.2691667079925537,0.7083330154418945,1,0.17676296437186378,-1.6111150847578857,5.4633331298828125,-1.3294232484558812,5.329999923706055,-1.0759509715690871,5.446667194366455,0.17676296437186378
6128,2008-01-16,5.403333187103272,5.518332958221436,5.293333053588867,5.358333110809326,2285400.0,0.007145091821153748,-1.5714246788845938,6.750017881410619,23.628702424985804,33.74890703353585,-0.008190105869972264,0.36765900224505454,0.3929426643013274,1.4091791978688333,11.597997453881408,0.22499990463256925,-0.3525695854438986,-0.2885002374649037,-1.0044244258251256,0.42742395089531815,-0.6464623316450142,0.06946185671520677,0.4502469378250007,54.87173091736079,29.74019417665762,0.3579620941801107,1,-0.028333187103272373,0.446666717529296,0.45000004768371493,1.2308332920074454,0.8350000381469718,2,0.14435529069961883,2.5624885447726165,5.364999771118164,-1.6111150847578857,5.4633331298828125,-1.3294232484558812,5.329999923706055,0.14435529069961883
6129,2008-01-17,5.358333110809326,5.711667060852051,5.275000095367432,5.403333187103272,1956600.0,-0.00832820681895996,-3.1259979815091823,-1.0,28.211603057616074,32.88571439904516,0.016901065822255035,0.3887480082968935,0.4287577439384558,1.4230368444008255,11.94848462732282,0.43666696548461914,-0.37303713579949793,-0.30566697120666486,-1.0283120560075076,0.4169781135941779,-0.6669895136070867,0.05565557119375697,0.44296058886589584,27.39720658622497,3.2219539334513208,0.3613225424004214,1,0.09750032424926758,0.4916667938232422,0.5362499952316284,1.2758333683013916,1.0099997520446777,3,0.13841371532633584,-1.5714246788845938,5.403333187103272,2.5624885447726165,5.364999771118164,-1.6111150847578857,5.4633331298828125,0.13841371532633584
6130,2008-01-18,5.071667194366455,5.619999885559082,5.043333053588867,5.328332901000977,2901600.0,-0.053499084606102976,-2.6808444261149975,5.703672699529409,23.333358168588717,31.530836982607102,0.3056638752611063,0.6558790543180253,0.7029331098925997,1.67875937454125,12.1512239235625,0.5766668319702148,-0.39005168795980083,-0.5585829019546509,-1.3265972697243882,0.20943146581508643,-0.9425900858395195,-0.17457571806978223,0.6815229940759604,4.239518035841946,-20.926950495587885,0.3840071838848688,1,0.3058328628540039,0.6999993324279785,0.8229159116744995,1.5624992847442627,1.1933326721191415,4,0.2168911843928627,-3.1259979815091823,5.358333110809326,-1.5714246788845938,5.403333187103272,2.5624885447726165,5.364999771118164,0.2168911843928627
6131,2008-01-22,5.275000095367432,5.341667175292969,4.936666965484619,4.941667079925537,3348000.0,0.04009192504327497,-1.3592251347875481,-1.298704917819595,33.52712689379817,30.66379345833706,0.10997703388067404,0.42857693943320285,0.4967907921468795,1.4478262261704762,12.484460932330608,0.4050002098083496,-0.38985162516523175,-0.3260833501815794,-1.1018933729880143,0.44972667262485544,-0.7139883615847964,0.06182166122163757,0.43666696548461914,43.6558823547508,15.258188467989605,0.38790501140321737,1,0.04916691780090332,0.44333338737487793,0.619583010673523,1.3591663837432861,0.9699997901916504,1,0.18609801403428916,-2.6808444261149975,5.071667194366455,-3.1259979815091823,5.358333110809326,-1.5714246788845938,5.403333187103272,0.18609801403428916
6132,2008-01-23,5.748332977294923,5.8283329010009775,4.875,5.083333015441895,4123200.0,0.08973135040190372,1.311110597347053,1.9950017881410487,53.07496072420756,32.08614641694231,-0.3514561399238918,-0.09338628885319,0.0165268390442721,0.9475556928651727,12.281083612206098,0.9533329010009775,-0.34622581729112234,0.17508287429809677,-0.5312234422902886,0.8813891908864822,-0.17807028399609592,0.5282360325922895,-0.8116660118103036,91.60839580569845,57.15580239497302,0.3531531582941925,1,-0.3966665267944345,-0.06083297729492276,0.14625012874603183,0.885833501815795,0.3233342170715323,2,0.0710352474067466,-1.3592251347875481,5.275000095367432,-2.6808444261149975,5.071667194366455,-3.1259979815091823,5.358333110809326,0.0710352474067466
6133,2008-01-24,5.313333034515381,5.90500020980835,5.301667213439941,5.778333187103272,2755800.0,-0.07567410317003698,-1.4709961664124611,-0.6992483898678207,45.98538957004673,32.4104935122587,0.06679114256344665,0.2635007569196697,0.4418159075685031,1.3547310680967106,11.672006443319601,0.6033329963684082,-0.3121949522829439,-0.20175037384033168,-0.773608572628615,0.3701078249479517,-0.4876794732344738,0.08417872555381045,-0.43833303451538086,42.5565966240862,3.5912392080330093,0.28592909939414185,1,0.07666707038879395,0.37416696548461914,0.5812500715255737,1.320833444595337,0.8433341979980469,3,0.14303634782682062,1.311110597347053,5.748332977294923,-1.3592251347875481,5.275000095367432,-2.6808444261149975,5.071667194366455,0.14303634782682062
6134,2008-01-25,5.4650001525878915,5.52666711807251,5.335000038146973,5.366666793823242,2758800.0,0.028544628595136512,-1.3711361491269467,-0.21146951934830377,54.57987897069865,34.273026843118004,-0.09163875954716527,0.05381735772226026,0.28205379381490037,1.1742687431135161,11.320983165367176,0.2133340835571289,-0.3005794348418567,-0.011499905586242143,-0.4715697576805864,0.4485699465081021,-0.24153483163341427,0.21853502046092999,-0.5900001525878915,57.28155654431099,13.006150984180152,0.2300349260471722,1,-0.07500004768371671,0.2224998474121085,0.47624969482421786,1.1691663265228263,0.5499997138977051,4,0.14150650522784503,-1.4709961664124611,5.313333034515381,1.311110597347053,5.748332977294923,-1.3592251347875481,5.275000095367432,0.14150650522784503
6135,2008-01-28,5.6666669845581055,5.704999923706055,5.380000114440918,5.466667175292969,2472000.0,0.036901523575386674,1.3494045259475018,2.033895839394803,57.7464842649727,37.654459579309204,-0.26879369422927724,-0.17811509490828925,0.06587169570657103,0.9424250284921101,12.22959056585022,0.3249998092651367,-0.2830535053912824,0.2035835742950436,-0.2138639234974553,0.6210310720875425,-0.005140174601205416,0.4123073231912926,-0.7504669761657716,76.86085663083598,27.431586432495777,0.20872374889624945,1,-0.27666687965393066,0.02083301544189453,0.26208293437957764,0.9674994945526123,0.1683330535888672,0,0.1238233833412068,-1.3711361491269467,5.4650001525878915,-1.4709961664124611,5.313333034515381,1.311110597347053,5.748332977294923,0.1238233833412068
6136,2008-01-29,5.675000190734862,5.75,5.565000057220459,5.690000057220459,2250000.0,0.0014705657134017613,1.740744926973138,-0.07499940395298825,55.323901823620695,41.712378433170564,-0.27261252075745634,-0.21727794041009219,0.05157873131556823,0.9044553956603538,13.231525518965142,0.18499994277954102,-0.27243110976647245,0.2244167804718007,-0.14725457222596283,0.5960881331695642,0.03858110412291893,0.41025245682068245,-0.7192481742858883,77.66990560940926,25.16044583420681,0.18583567634888187,1,-0.2850000858306876,0.012499809265137607,0.22499966621399015,0.9591662883758554,0.016666889190674716,1,0.10396469707859768,1.3494045259475018,5.6666669845581055,-1.3711361491269467,5.4650001525878915,-1.4709961664124611,5.313333034515381,0.10396469707859768
6137,2008-01-30,5.62833309173584,5.886666774749756,5.511666774749756,5.599999904632568,2435400.0,-0.008223277080274372,-2.658546456857751,-1.8888959532058518,53.618898983470274,45.044622495224395,-0.20636480044859784,-0.19754078493553173,0.09779986722870326,0.9214992916118687,14.399230692602863,0.375,-0.23846827798515502,0.18841638565063512,-0.14641615376987005,0.5232489250711403,0.021000115940382535,0.3558326553608877,-0.6346111475524907,54.14354597911451,0.9891449648500341,0.16741626971025259,1,-0.23833298683166504,0.059166908264160156,0.2716667652130127,1.005833387374878,-0.061666011810302734,2,0.10956472969389508,1.740744926973138,5.675000190734862,1.3494045259475018,5.6666669845581055,-1.3711361491269467,5.4650001525878915,0.10956472969389508
6138,2008-01-31,5.831666946411133,5.925000190734862,5.525000095367432,5.52666711807251,2426400.0,0.036126833888678433,-1.5945906656583453,10.76475538127535,57.8839526324043,48.34155022575642,-0.38280602031792643,-0.40552034159914463,-0.10153092145269316,0.6925906864396865,15.064110193467561,0.40000009536743075,-0.18761733737421693,0.381500244140625,0.01185538997237856,0.7511450983088714,0.19667781705650178,0.5663226712247482,-0.8014938716027835,84.18081013804041,32.31774391204628,0.18482242708412314,1,-0.43166685104370117,-0.1441669464111328,0.07666659355163574,0.802499532699585,-0.4216670989990243,3,0.04115465614904856,-2.658546456857751,5.62833309173584,1.740744926973138,5.675000190734862,1.3494045259475018,5.6666669845581055,0.04115465614904856
6139,2008-02-01,6.0466670989990225,6.068333148956299,5.855000019073486,5.855000019073486,1441800.0,0.03686770087585378,-1.2260800338346332,0.6284170091818535,64.10762177276041,52.87202395955328,-0.5474701678220129,-0.6083959457111172,-0.3048965424318295,0.45359182420372957,15.498654564586467,0.23666620254516602,-0.10344218078863232,0.5690003871917719,0.11303346660917857,1.0249673077743653,0.34101692690047525,0.7969838474830686,-0.9628043972350824,96.8523884702802,41.5947412732489,0.22798346029129654,2,-0.5750005245208731,-0.39333367347717196,-0.05916714668273837,0.5874993801116952,-0.40666723251342596,4,0.01819186201479739,-1.5945906656583453,5.831666946411133,-2.658546456857751,5.62833309173584,1.740744926973138,5.675000190734862,0.01819186201479739
6140,2008-02-04,5.888332843780518,6.0883331298828125,5.695000171661378,6.036666870117188,2360400.0,-0.026185376609325184,2.125826333928899,-0.7739149904840176,58.2845915477719,55.62285336555036,-0.29179467484413735,-0.42249922985160104,-0.13593671818484854,0.5857251585834184,15.04126720756615,0.39333295822143466,-0.03839411744947441,0.37941613197326696,-0.09977817432101332,0.8586104382675472,0.13981897882612682,0.6190132851204071,-0.7257125062411891,65.31785072563355,11.467037593682505,0.23959715314714006,2,-0.40666627883911133,-0.3424992561340332,0.0991671085357666,0.7458336353302002,-0.3749999999999991,0,0.021511525599112513,-1.2260800338346332,6.0466670989990225,-1.5945906656583453,5.831666946411133,-2.658546456857751,5.62833309173584,0.021511525599112513
6141,2008-02-05,5.808332920074463,5.960000038146973,5.7733330726623535,5.778333187103272,2067000.0,-0.013586175548916835,-8.333357175213981,-0.2022444459445921,58.70418175428203,56.24832236889197,-0.14324978679258038,-0.31880917008459875,-0.046666513144883126,0.6402033970957799,14.426102621895364,0.18666696548461914,0.01631290463515267,0.27399957180023193,-0.21240787380983228,0.7604070174102961,0.030795848995199826,0.517203294605264,-0.5531413033007864,51.445024091314636,-3.6129457108918643,0.24320372280503222,2,-0.11333274841308594,-0.32666635513305664,0.1791670322418213,0.8258335590362549,-0.05333280563354492,1,0.004591182778167502,2.125826333928899,5.888332843780518,-1.2260800338346332,6.0466670989990225,-1.5945906656583453,5.831666946411133,0.004591182778167502
6142,2008-02-06,5.881667137145996,5.988333225250244,5.77666711807251,5.833333015441895,2276400.0,0.012625691068443912,-1.618561931110967,1.6111517309343093,59.264047123916555,57.72372876376639,-0.21867786566193725,-0.3763936290313463,-0.11060055343189745,0.542206733847741,14.182135253948067,0.21166610717773438,0.11755986392813256,0.3250837802886961,-0.18275244400832236,0.8329200045857146,0.07116566814018643,0.5790018924372058,-0.5431613690614059,63.313709639874894,7.892118929836322,0.25391811214850946,2,-0.17000055313110352,-0.40000057220458984,0.10666632652282715,0.30916571617126465,-0.3299999237060547,2,-0.03230377591763112,-8.333357175213981,5.808332920074463,2.125826333928899,5.888332843780518,-1.2260800338346332,6.0466670989990225,-0.03230377591763112
6143,2008-02-07,6.033332824707031,6.133333206176758,5.8400001525878915,5.87166690826416,2338800.0,0.025786173209833896,-1.6074115517804213,3.3447575075964466,62.55423836590046,58.60976869656659,-0.28772880271896106,-0.5094161808722166,-0.25144720561701206,0.36637709311755096,14.134120402660145,0.2933330535888663,0.1970313315194474,0.44833283424377424,-0.09992108624909513,0.9965867547366436,0.17420587399734,0.7224597944902085,-0.6198443204426187,77.1862092072785,17.4670844432556,0.27412696024643446,2,-0.27666616439819336,-0.5291662216186523,-0.023332834243774414,0.040000200271606445,-0.5149998664855948,3,-0.07734792002033386,-1.618561931110967,5.881667137145996,-8.333357175213981,5.808332920074463,2.125826333928899,5.888332843780518,-0.07734792002033386
6144,2008-02-08,6.0233330726623535,6.123332977294923,5.976666927337647,5.994999885559082,2419200.0,-0.0016574176056934897,-3.512863776749223,0.17525764073643663,69.73045103698686,59.941320560123714,-0.21255284263046725,-0.4785336150352002,-0.23487366247115027,0.3523352245379119,14.305394588266921,0.1466660499572754,0.20190712961027835,0.4094997882843021,-0.16799734646543296,0.9869969230340372,0.12075122090943502,0.6982483556591692,-0.5234632041684595,74.90489539853637,7.830562945856329,0.2887485673748675,2,-0.20083308219909668,-0.5191664695739746,0.0054168701171875,-0.0991666316986084,-0.2733330726623535,4,-0.101826217785288,-1.6074115517804213,6.033332824707031,-1.618561931110967,5.881667137145996,-8.333357175213981,5.808332920074463,-0.101826217785288
6145,2008-02-11,6.008333206176758,6.038332939147949,5.841667175292969,6.014999866485597,1281000.0,-0.002490293381528952,6.375039115935161,-0.23529510762553835,66.49173831908794,61.18219128184231,-0.1609125148002848,-0.4322718740448286,-0.21973261940827626,0.3365486930152173,14.263365095518232,0.19666576385498047,0.2612010854448412,0.3605832576751711,-0.22632675562341475,0.9474932709737569,0.0671282510258786,0.6540382643244635,-0.43244773716092055,65.2777906553197,-4.562236363784621,0.29345500664929286,2,-0.18583321571350098,-0.5041666030883789,-0.009999752044677734,-0.0841667652130127,-0.15833330154419034,0,-0.061303747154452526,-3.512863776749223,6.0233330726623535,-1.6074115517804213,6.033332824707031,-1.618561931110967,5.881667137145996,-0.061303747154452526
6146,2008-02-12,6.0999999046325675,6.1666669845581055,6.005000114440918,6.02666711807251,1423800.0,0.015256593685845088,-1.77142903853385,-10.999928474356459,59.54750833644245,61.840925654394766,-0.20780614130579966,-0.4993999934550546,-0.3092766524363917,0.21969169736821925,14.772290123774695,0.1616668701171875,0.29268671681461544,0.4204166173934931,-0.1928497381247869,1.0336829729117731,0.11378343963435356,0.7270497951526327,-0.45722070715742014,82.90587109008656,15.165913377503344,0.30663317775913995,2,-0.2541663646697989,-0.5791664123535147,-0.2241663932800284,-0.2241663932800284,-0.315000057220459,1,-0.09617492951213202,6.375039115935161,6.008333206176758,-3.512863776749223,6.0233330726623535,-1.6074115517804213,6.033332824707031,-0.09617492951213202
6147,2008-02-13,6.313333034515381,6.329999923706055,6.0999999046325675,6.1666669845581055,1474200.0,0.03497264478984663,1.555558204653415,2.0000065023733904,80.86416337247128,64.3942824032911,-0.3506256296827077,-0.6725242535114333,-0.5200061278903592,-0.016223629113630622,15.160173544130554,0.23000001907348722,0.30767551452349196,0.5863330841064451,-0.06967772501265745,1.2423438932255477,0.25832767954689384,0.9143384886659964,-0.5972095468486192,96.59859245390247,24.612579284190886,0.32800540455955124,2,-0.30083298683166504,-0.7108330726623535,-0.4633331298828125,-0.4633331298828125,-0.44333314895629883,2,-0.08843710873828803,-1.77142903853385,6.0999999046325675,6.375039115935161,6.008333206176758,-3.512863776749223,6.0233330726623535,-0.08843710873828803
6148,2008-02-14,6.183332920074463,6.313333034515381,6.081666946411133,6.313333034515381,2814600.0,-0.02059136017856167,2.564090525620805,-0.8863681436759748,72.4712861256027,65.3235784424958,-0.1849446548566256,-0.5070911665088484,-0.3811759222833935,0.09058166335352702,15.997357429416347,0.23166608810424805,0.32994566966477556,0.4173329830169674,-0.250298019597734,1.0849639856316688,0.0835174817096167,0.7511484843243181,-0.3689892026414139,69.96576532943791,-3.719973060056418,0.33381550130735055,2,-0.17083287239074707,-0.5808329582214355,-0.35041630268096924,-0.33333301544189453,-0.2216658592224121,3,-0.10215618579808161,1.555558204653415,6.313333034515381,-1.77142903853385,6.0999999046325675,6.375039115935161,6.008333206176758,-0.10215618579808161
6149,2008-02-15,6.0999999046325675,6.2033329010009775,5.968332767486572,6.1500000953674325,1367400.0,-0.013477038438501565,2.0000182619493794,0.3846165132230632,64.63961605612755,66.02969227675754,-0.10420953956309642,-0.38508912456912103,-0.29345272281765666,0.1537786854419929,17.42614651148984,0.23500013351440519,0.3618853805128621,0.2969166278839106,-0.3576355685490702,0.9514688243168914,-0.030359470332579797,0.624192726100401,-0.20315119419583727,52.90096357024827,-19.54113707441224,0.3272760982164902,2,-0.04833340644836337,-0.4974999427795401,-0.3208332061767569,-0.2499999999999991,-0.4033327102661124,4,-0.09535523860736317,2.564090525620805,6.183332920074463,1.555558204653415,6.313333034515381,-1.77142903853385,6.0999999046325675,-0.09535523860736317
6150,2008-02-19,6.1716670989990225,6.308332920074463,6.1483330726623535,6.168333053588867,1815000.0,0.011748720571622906,-6.384493496775898,-0.066680653836597,66.09070360080679,66.8504169263714,-0.14690811174329532,-0.39012354348620626,-0.3624392105907859,0.06389098289946915,18.27117708776261,0.20833301544189542,0.3694972215914927,0.31358382701873655,-0.2623306044470546,0.8894982584845277,0.025626611285841427,0.6015410427516317,-0.20551419443920071,56.221398049496706,-14.91667681827176,0.2879572157328955,2,-0.11833357810974032,-0.5691671371459952,-0.42791724205017,-0.3216671943664542,-0.598334312438964,1,-0.0683230466315029,2.0000182619493794,6.0999999046325675,2.564090525620805,6.183332920074463,1.555558204653415,6.313333034515381,-0.0683230466315029
6151,2008-02-20,6.256667137145996,6.2849998474121085,6.02666711807251,6.153333187103272,1243200.0,0.013772622013387581,2.2291718200052104,30.993564073234534,69.86302071933719,68.02808065919591,-0.18061784870583786,-0.41930679444833796,-0.45709429993828987,-0.03838158520627655,18.6196025346098,0.2583327293395987,0.34312523711268383,0.34950051307678187,-0.18285619389722463,0.8818572200507884,0.08332215958977862,0.6156788665637851,-0.28833436965942383,79.72368093176931,6.1700515498736195,0.26617835348700347,2,-0.17166709899902344,-0.6541671752929688,-0.5375005006790161,-0.40666723251342773,-0.8450002670288077,2,-0.06499742172618306,-6.384493496775898,6.1716670989990225,2.0000182619493794,6.0999999046325675,2.564090525620805,6.183332920074463,-0.06499742172618306
6152,2008-02-21,6.156667232513428,6.50333309173584,6.116666793823242,6.288332939147949,1558800.0,-0.015982935073989513,-2.6535412494339905,-1.2741766532691716,60.99211332097534,67.85451120975978,-0.04191466390190879,-0.30266477666898073,-0.3605346046127913,0.04412117093434631,19.795891485462136,0.38666629791259766,0.3445945245126021,0.22908389568328857,-0.30891492734480597,0.7670827187113831,-0.03991551583075825,0.4980833071973354,-0.13046772003173857,35.20268240792815,-35.47797229942066,0.2689994115140471,2,0.015832901000976562,-0.4675006866455078,-0.4558340311050415,-0.3066673278808594,-0.6783342361450195,3,-0.060368275735050214,2.2291718200052104,6.256667137145996,-6.384493496775898,6.1716670989990225,2.0000182619493794,6.0999999046325675,-0.060368275735050214
6153,2008-02-22,6.073332786560059,6.235000133514403,5.929999828338622,6.176667213439941,1892400.0,-0.013535642386724889,1.7727266816075686,0.7848241544529069,50.99006149775795,65.77224570540102,0.05329501273541393,-0.16809186088550643,-0.28871826107662635,0.10895030310876308,20.526216344516225,0.30500030517578125,0.35063191225180557,0.10774946212768555,-0.34876190201300883,0.5642608262683799,-0.12050621994266209,0.3360051441980332,0.43000030517578125,24.999937623038672,-40.61990081216784,0.22825568207034724,2,0.0991673469543457,-0.38416624069213867,-0.40958285331726074,-0.22333288192749023,-0.293332576751709,4,-0.033479624474216374,-2.6535412494339905,6.156667232513428,2.2291718200052104,6.256667137145996,-6.384493496775898,6.1716670989990225,-0.033479624474216374
6154,2008-02-25,6.238333225250244,6.329999923706055,6.045000076293945,6.086667060852051,1624200.0,0.0271680219887378,-1.4255292382175635,-1.4677215423519205,62.931038127680424,65.37661235080017,-0.08716694240831568,-0.286894802747117,-0.4553900287678534,-0.07676438865865087,21.395328752931565,0.2849998474121094,0.35502907169724196,0.2340832471847536,-0.17213662222724047,0.6403031165967477,0.03097331247875701,0.4371931818907502,0.2649998664855957,53.77908741673723,-11.388243243757358,0.2031099347059969,2,-0.021666765213012695,-0.5491666793823242,-0.62583327293396,-0.3883333206176758,-0.48333311080932617,0,-0.04434937256611449,1.7727266816075686,6.073332786560059,-2.6535412494339905,6.156667232513428,2.2291718200052104,6.256667137145996,-0.04434937256611449
6155,2008-02-26,6.368332862854004,6.433332920074463,6.12166690826416,6.2133331298828125,2859000.0,0.020838841547863085,1.187131078422187,1.021979645797898,69.95248054284649,66.53272037373397,-0.17961924602897472,-0.38117516503247373,-0.5838117672827527,-0.22653345273652725,21.893594889499727,0.31166601181030273,0.34037464471862844,0.32899959087371844,-0.07565662063934742,0.7336558023867843,0.1266714851171855,0.5313276966302514,0.12353356361389167,76.45344557859626,9.155820920066063,0.20232810575653282,2,-0.15166640281677246,-0.679166316986084,-0.7154161930084229,-0.5183329582214355,-0.6966657638549814,1,-0.10546962336176291,-1.4255292382175635,6.238333225250244,1.7727266816075686,6.073332786560059,-2.6535412494339905,6.156667232513428,-0.10546962336176291
6156,2008-02-27,6.264999866485597,6.468332767486572,6.1716670989990225,6.316667079925537,2944800.0,-0.016226067103235264,-1.4895082229602545,-0.3333374351654109,63.372075809145784,64.58915508892002,-0.05634489985632296,-0.24387830178615477,-0.47953175617940946,-0.14401096739625707,22.3270577116571,0.2966656684875497,0.30712603715899256,0.19616661071777397,-0.1817998099901379,0.5741330314256858,0.007183400363818038,0.3851498210717299,0.21562922801971318,58.43024633909635,-8.984197346574298,0.18898321035395574,2,-0.048333406448365146,-0.5758333206176767,-0.6904165744781503,-0.493333339691163,-0.5866670608520517,2,-0.11040177089637104,1.187131078422187,6.368332862854004,-1.4255292382175635,6.238333225250244,1.7727266816075686,6.073332786560059,-0.11040177089637104
6157,2008-02-28,6.244999885559082,6.341667175292969,6.118332862854004,6.193333148956299,2117400.0,-0.0031923354114504754,-1.2148786906487408,-0.9999907709913973,58.13061351882229,62.99574702149997,-0.05258746387412394,-0.1847844106960066,-0.4605170215480827,-0.14589420933961428,22.320925524567258,0.22333431243896484,0.2882571726448422,0.14533329010009766,-0.17799115582402525,0.46865773602422056,-0.016328932861963352,0.30699551306215866,0.22461662362289392,58.513985363598266,-7.347787422134203,0.16166222296206142,2,-0.028333425521850586,-0.5558333396911621,-0.7237496376037598,-0.5266664028167725,-0.7333331108093262,3,-0.13344003694361795,-1.4895082229602545,6.264999866485597,1.187131078422187,6.368332862854004,-1.4255292382175635,6.238333225250244,-0.13344003694361795
6158,2008-02-29,6.071667194366455,6.2033329010009775,6.0416669845581055,6.183332920074463,2067000.0,-0.02775543544739545,1.1318720014084995,-2.161269184978727,51.649628555284465,61.55241507696186,0.11537231086695421,0.007853027725915673,-0.2857981632370459,0.0023026790767914918,22.08726542388149,0.20333290100097656,0.2823364051771353,-0.03999941349029523,-0.33828890937907374,0.2582900823984833,-0.18914416143468493,0.10914533445409447,0.3966655731201172,7.031313737520717,-55.30359236702231,0.1491447479443893,2,0.14499926567077637,-0.16916704177856445,-0.5520839691162109,-0.3841671943664551,-0.6133341789245597,4,-0.09772179189079522,-1.2148786906487408,6.244999885559082,-1.4895082229602545,6.264999866485597,1.187131078422187,6.368332862854004,-0.09772179189079522
6159,2008-03-03,6.156667232513428,6.1666669845581055,5.9533329010009775,6.050000190734862,3478200.0,0.013999456067987248,2.3684361106614475,-0.9552352890938673,54.83172622159596,60.301417590382876,0.04386917589718742,-0.07218447340243639,-0.3706524066437291,-0.10831259731620779,21.32556228373587,0.21333408355712802,0.22076425114415343,0.039500617980957387,-0.2577974176836282,0.33679865364554296,-0.1091483998513354,0.18814963581325017,0.3008988761901854,39.4824047043006,-21.5516105109862,0.14864901783229292,3,0.05999922752380371,-0.23750066757202148,-0.6179171800613403,-0.46916723251342773,-0.8300004005432129,0,-0.06118034457277399,1.1318720014084995,6.071667194366455,-1.2148786906487408,6.244999885559082,-1.4895082229602545,6.264999866485597,-0.06118034457277399
6160,2008-03-04,6.014999866485597,6.131667137145996,5.8466668128967285,6.0999999046325675,3331200.0,-0.023010398431099865,2.842670695640993,-0.7968725552868156,47.31861246189823,57.796483339556325,0.17989400040361403,0.08375309304226963,-0.22505571937453528,0.00825240403491101,21.047086844209826,0.3100004196166992,0.18024976697001716,-0.10850009918212766,-0.39026334529506457,0.17326314693080924,-0.24938172223859567,0.032381523874340346,0.4320149166107168,27.0777340058664,-29.901226743004027,0.14088162305646834,3,0.1600000858306876,-0.07333326339721769,-0.4762498140335092,-0.3274998664855966,-0.6383328437805185,1,-0.04322522989457511,2.3684361106614475,6.156667232513428,1.1318720014084995,6.071667194366455,-1.2148786906487408,6.244999885559082,-0.04322522989457511
6161,2008-03-05,5.835000038146973,6.014999866485597,5.824999809265138,5.99666690826416,4546800.0,-0.02992515915778282,-1.0917361359007407,1.9019623242716013,34.58648719162973,54.862524880740146,0.3283161131993495,0.2802202268848717,-0.04673705566133002,0.16166204818454943,20.72121163565174,0.19000005722045898,0.15767983699115362,-0.2898332834243771,-0.5655033331033943,-0.014163233745359882,-0.42766830826388613,-0.15199825858486804,0.5880008261413572,1.9355255507460039,-47.965055442488605,0.1378350248395087,3,0.31166625022888184,0.1724998950958252,-0.29624998569488525,-0.14750003814697266,-0.6683330535888672,2,-0.027991934546725328,2.842670695640993,6.014999866485597,2.3684361106614475,6.156667232513428,1.1318720014084995,6.071667194366455,-0.027991934546725328
6162,2008-03-06,5.691667079925537,5.920000076293945,5.664999961853027,5.833333015441895,2365800.0,-0.02456434572140187,-1.6153834867769505,0.8762830344502178,34.29183155375128,53.007165998072736,0.44561318518426507,0.43066967727700156,0.07881492806727763,0.2757845158633794,20.24770329102381,0.25500011444091797,0.12045528973411024,-0.42366623878479004,-0.7440835935759669,-0.1032488839936132,-0.5838749161803785,-0.2634575613892016,0.6954537210614014,4.953647851219603,-40.65695756751661,0.16020867739558864,3,0.3749992847442627,0.31583285331726074,-0.1529170274734497,-0.004167079925537109,-0.5583338737487793,3,-0.002342771301403479,-1.0917361359007407,5.835000038146973,2.842670695640993,6.014999866485597,2.3684361106614475,6.156667232513428,-0.002342771301403479
6163,2008-03-07,5.566667079925537,5.751667022705077,5.508333206176758,5.633333206176758,2604600.0,-0.02196193105546773,-1.654542900912654,0.47058684932428724,33.40251425613742,49.72621890123462,0.5489080569058418,0.5469585162547137,0.17868064708482656,0.36836842703169914,19.533115666890893,0.24333381652831942,0.06210850102896526,-0.5253329515457157,-0.9282411429013209,-0.1224247601901105,-0.7267870472235183,-0.3238788558679131,0.7626840539306885,8.860835591970599,-34.34758782505028,0.20145409567780245,3,0.42166590690612793,0.4391660690307617,-0.027917027473449707,0.12083292007446289,-0.42166709899902344,4,-0.0098802936094603,-1.6153834867769505,5.691667079925537,-1.0917361359007407,5.835000038146973,2.842670695640993,6.014999866485597,-0.0098802936094603
6164,2008-03-10,5.4099998474121085,5.591667175292969,5.369999885559082,5.591667175292969,2827200.0,-0.028143812134625468,1.4403649497091742,2.725032007953722,27.48767928597927,45.007907650471594,0.6433776364404284,0.6907347218200544,0.31561199094499415,0.49699458199259805,18.944045192229993,0.22166728973388672,0.02214395973800176,-0.6513335227966319,-1.156609167882757,-0.14605787771050682,-0.9039713453396949,-0.39869570025356893,0.8372494936761701,5.251632096520832,-34.81077843419084,0.2526378225430626,3,0.5091664791107187,0.5266666412353525,0.13375020027160733,0.2775001525878915,-0.11833286285400302,0,0.008934042401666176,-1.654542900912654,5.566667079925537,-1.6153834867769505,5.691667079925537,-1.0917361359007407,5.835000038146973,0.008934042401666176
6165,2008-03-11,5.639999866485597,5.688333034515381,5.446667194366455,5.545000076293945,3049200.0,0.04251386794095935,1.5217376160894434,-0.5229327215841109,33.21233271656082,41.65682508462883,0.3343602907917802,0.4550561989829154,0.07786691608906526,0.25105019683108853,18.811981322878193,0.2783331871032724,0.009791770734548955,-0.40291683673858536,-0.9420430205275387,0.13620934705036802,-0.672479928633062,-0.13335374484410867,0.5019795399391782,41.86046339701767,6.53341882326599,0.26956309189447686,3,0.2158336639404288,0.29666662216186435,-0.07749986648559659,0.04750013351440341,-0.2216668128967294,1,-0.055555503888801705,1.4403649497091742,5.4099998474121085,-1.654542900912654,5.566667079925537,-1.6153834867769505,5.691667079925537,-0.055555503888801705
6166,2008-03-12,5.5133328437805185,5.690000057220459,5.5133328437805185,5.664999961853027,1601400.0,-0.022458692500644917,-1.3296706060634798,-1.5964995055940407,32.737014342978625,38.83531406509064,0.3835218332566175,0.5644581214275091,0.1954796860861565,0.36662259620872284,18.27526666066038,0.17666721343994052,-0.0411464410986051,-0.500250506401061,-1.0879512197091108,0.0874502069069889,-0.7941008630550863,-0.20640014974703558,0.5360090201403729,26.060528820894984,-8.898806692849572,0.2938503566540251,3,0.27333354949951083,0.42333364486694247,0.0004172325134268462,0.17416715621948153,-0.1633329391479501,2,-0.0247882406065163,1.5217376160894434,5.639999866485597,1.4403649497091742,5.4099998474121085,-1.654542900912654,5.566667079925537,-0.0247882406065163
6167,2008-03-13,5.755000114440918,5.855000019073486,5.449999809265137,5.456666946411133,2638200.0,0.04383324524530008,-1.59892535961592,-1.967026022655473,42.12697747788547,37.77724172315742,0.0726818351658789,0.29388488116304323,-0.04993383838301568,0.11571219857184989,16.999029682577753,0.4050002098083496,-0.1144996638738025,-0.23066658973693865,-0.8114176903452162,0.35008451087133885,-0.5210421400410779,0.05970896056720054,0.21282071207655662,79.38146863837959,41.37934468385736,0.2903755503041389,3,0.013333320617675781,0.18166637420654297,-0.16666674613952637,-0.06750011444091797,-0.3533329963684082,3,-0.10222990759053485,-1.3296706060634798,5.5133328437805185,1.5217376160894434,5.639999866485597,1.4403649497091742,5.4099998474121085,-0.10222990759053485
6168,2008-03-14,5.551667213439941,5.800000190734862,5.46999979019165,5.800000190734862,1891800.0,-0.03533151988837624,1.6577251570684768,-0.832401502437462,33.33334876495702,35.3885331168642,0.21735263327576249,0.471650341904267,0.15414398105180815,0.3106280895652809,15.74325955591429,0.330000400543212,-0.18021527730972675,-0.4024162054061886,-1.0061545228707853,0.2013221120584081,-0.704285364138487,-0.10054704667389025,0.34441510016252597,37.45717069487444,1.3907984961794213,0.30186915873229847,3,0.19916629791259766,0.38499927520751953,0.04499936103820801,0.1358327865600586,-0.3533344268798828,4,-0.0753528608938312,-1.59892535961592,5.755000114440918,-1.3296706060634798,5.5133328437805185,1.5217376160894434,5.639999866485597,-0.0753528608938312
6169,2008-03-17,5.518332958221436,5.626667022705078,5.358333110809326,5.383333206176758,1287600.0,-0.006004368406270166,-1.9009080528799684,-0.5436239419960424,28.353156874550564,33.28126027382557,0.1683172271826079,0.483987530565412,0.19204209978276143,0.3340419110796349,15.122233017605252,0.26833391189575195,-0.24065411576031082,-0.4066671133041373,-1.036294373491784,0.2229601468835094,-0.7214807433979606,-0.09185348321031395,0.3366670608520499,32.214718707816914,1.2051126602490854,0.31481363009382335,3,0.1683335304260245,0.4125001430511466,0.11208367347717196,0.16916704177856356,-0.4183330535888681,0,-0.06765321703517657,1.6577251570684768,5.551667213439941,-1.59892535961592,5.755000114440918,-1.3296706060634798,5.5133328437805185,-0.06765321703517657
6170,2008-03-18,5.75,5.800000190734862,5.550000190734863,5.633333206176758,1983000.0,0.04198134536869813,1.3076868903834749,0.8642000600462653,37.689257632484036,33.62601254503161,-0.11722010580884668,0.2309515217209661,-0.02475278507772849,0.0954040072332667,13.973507753610612,0.28166723251342596,-0.2772629100102666,-0.15391671657562256,-0.776971171851633,0.4691377387003879,-0.4654439442136278,0.15761051106238266,-0.39166688919067383,78.85906684613656,49.19809425757967,0.3115272276380053,3,-0.11083340644836426,0.180833101272583,-0.08666670322418213,-0.0625,-0.5283331871032715,1,-0.0797100896420686,-1.9009080528799684,5.518332958221436,1.6577251570684768,5.551667213439941,-1.59892535961592,5.755000114440918,-0.0797100896420686
6171,2008-03-19,5.8499999046325675,6.081666946411133,5.761666774749756,5.800000190734862,3648000.0,0.01739128776218557,-4.0526391079623805,0.4285685091634378,40.9056106961326,34.36087689418509,-0.24011966848876476,0.10426893878759014,-0.10959397254296999,-0.011960827279364317,13.687192313170392,0.3316669464111328,-0.3282209746275919,-0.03358345031738352,-0.6343093811945488,0.5671424805597818,-0.33394641575596573,0.2667795151211987,-0.4916667938232413,67.97232061101901,40.227691981847585,0.30036296543858243,3,-0.12999987602233798,0.08083319664001554,-0.1866666078567496,-0.16249990463256747,-0.701666831970214,2,-0.07378920650953635,1.3076868903834749,5.75,-1.9009080528799684,5.518332958221436,1.6577251570684768,5.551667213439941,-0.07378920650953635
6172,2008-03-20,5.7849998474121085,5.943333148956299,5.6666669845581055,5.9166669845581055,3475200.0,-0.01111112107352108,1.9909941954574042,-2.6333578111142018,43.053303934317626,35.433186858427334,-0.17934848334423226,0.1475625476135809,-0.03428381729021446,0.04727067123825268,12.59552790179505,0.27666616439819336,-0.359779665596756,-0.08000013828277641,-0.6680168549535068,0.508016578387954,-0.3740084966181412,0.21400822005258835,-0.39773338317870977,58.98614382497396,27.43909882383259,0.29400835833536504,3,-0.064999818801879,0.14583325386047452,-0.10166633129119784,-0.09749984741210849,-0.5799999237060538,3,-0.07519446054508283,-4.0526391079623805,5.8499999046325675,1.3076868903834749,5.75,-1.9009080528799684,5.518332958221436,-0.07519446054508283
6173,2008-03-24,5.869999885559082,5.948332786560059,5.688333034515381,5.821667194366455,1502400.0,0.014693178978215204,1.5366015914847888,-0.367082418895719,43.053303934317654,37.16270070824271,-0.24227346376636927,0.04906379139093886,-0.10868688069859367,-0.044020246093365856,12.268586659356421,0.25999975204467773,-0.35344530745777814,0.01516654491424596,-0.5646578586862923,0.5949909485147842,-0.27474565688602315,0.30507874671451507,-0.45495740203857427,70.7372930127144,38.5336442376066,0.28991220180026905,3,-0.14999985694885254,0.06083321571350098,-0.06249988079071045,-0.18249988555908203,-0.6533327102661133,0,-0.07978411867412949,1.9909941954574042,5.7849998474121085,-4.0526391079623805,5.8499999046325675,1.3076868903834749,5.75,-0.07978411867412949
6174,2008-03-25,5.961667060852051,6.001667022705077,5.864999771118164,5.896667003631593,880800.0,0.015616214153339358,-1.1298595139278371,1.3448466372667804,48.675511353960914,38.88083166795383,-0.2765381335385735,-0.06787315588808696,-0.18788239754332636,-0.13916727280687446,11.706270592882346,0.13666725158691317,-0.3330175068868666,0.12066702842712385,-0.4332561439496434,0.6745902008038911,-0.15629455776126022,0.3976286146155079,-0.5199595988159178,77.42949238824524,42.73600139717597,0.2769615861883838,3,-0.2416670322418213,-0.030833959579467773,-0.1541670560836792,-0.2741670608520508,-0.804999828338623,1,-0.12804040656757087,1.5366015914847888,5.869999885559082,1.9909941954574042,5.7849998474121085,-4.0526391079623805,5.8499999046325675,-0.12804040656757087
6175,2008-03-26,5.696667194366455,5.946667194366455,5.605000019073486,5.946667194366455,2291400.0,-0.04445063164056018,1.73333740234375,-3.846150460330904,46.70374857204668,40.43269102673917,-0.002966651480358351,0.15202138047352065,0.09052805463574387,0.12024419981281831,10.531174206605314,0.35666704177856445,-0.3055409172252288,-0.11074955463409442,-0.6086698610535777,0.38717075178538884,-0.3597097078438356,0.13821059857564677,-0.22936135295532178,19.23086541895457,-18.79637236146822,0.24896015320974144,3,0.023332834243774414,0.23416590690612793,0.13041603565216064,-0.009167194366455078,-0.3833341598510742,2,-0.10473971348088273,-1.1298595139278371,5.961667060852051,1.5366015914847888,5.869999885559082,1.9909941954574042,5.7849998474121085,-0.10473971348088273
6176,2008-03-27,5.573332786560059,5.733333110809326,5.565000057220459,5.710000038146973,1516800.0,-0.021650274379441448,-1.1956574470864094,0.5466690063476562,47.1531497922837,40.99115461722786,0.1450246876606851,0.2328176382337972,0.22181800338672364,0.2355397447900085,9.244574352419427,0.1683330535888672,-0.2524279358694237,-0.1995006084442137,-0.6581335483473669,0.25913233145893955,-0.42881707839579075,0.029815861507363373,-0.08145250094892553,1.9082573215383596,-38.6377096757261,0.22931646995157678,3,0.1466672420501709,0.3575003147125244,0.2545839548110962,0.1141672134399414,-0.2866659164428702,3,-0.06309796797194012,1.73333740234375,5.696667194366455,-1.1298595139278371,5.961667060852051,1.5366015914847888,5.869999885559082,-0.06309796797194012
6177,2008-03-28,5.411666870117188,5.625,5.3616671562194815,5.625,2387400.0,-0.029007045269703435,1.4687477648236975,1.5609674403025628,46.335697825918864,42.43586006844584,0.28258384848875995,0.34662282435890734,0.3928949777821842,0.39314815725232677,8.387716114899094,0.26333284378051847,-0.22722666439778205,-0.3194998741149897,-0.7479395628251728,0.10893981459519342,-0.5337197184700813,-0.10528002975989814,0.6700000762939444,7.8124569263222154,-35.22371403360728,0.21421984435509145,3,0.3083331584930411,0.5191662311553946,0.4320831298828116,0.2758331298828116,-0.20333385467529297,4,-0.04866038575081999,-1.1956574470864094,5.573332786560059,1.73333740234375,5.696667194366455,-1.1298595139278371,5.961667060852051,-0.04866038575081999
6178,2008-03-31,5.478332996368408,5.548333168029785,5.426667213439941,5.428332805633545,1802400.0,0.012318963426840801,-3.5626408211437357,-0.23437611758815632,51.68723657716503,45.02853559095856,0.22844470794375038,0.2458302877780163,0.33537282168325966,0.32223874931376795,7.839634136443456,0.13666629791259677,-0.18779661418868265,-0.22316703796386683,-0.6341465525221972,0.18781247659446354,-0.42865679524303246,-0.017677280684701202,0.5889339542388914,18.229041326144156,-28.36442694395906,0.2054897572791652,3,0.24333405494689941,0.434999942779541,0.4525003433227539,0.21083354949951172,-0.20333290100097656,0,-0.049893475413697264,1.4687477648236975,5.411666870117188,-1.1956574470864094,5.573332786560059,1.73333740234375,5.696667194366455,-0.049893475413697264
6179,2008-04-01,5.78000020980835,5.815000057220459,5.554999828338623,5.573332786560059,2569800.0,0.05506551238121471,-1.136988126755071,4.1333326975528815,53.33863690842507,46.767355510507564,-0.03598590888952735,-0.09012342252300609,0.047994215537438656,0.01849176350828774,7.340383544530807,0.3366670608520508,-0.17809406822366558,0.09733352661132777,-0.2563496392265865,0.45101669244924203,-0.07950805630762936,0.2741751095302849,0.27315474491119396,71.50991902735012,23.3132159952658,0.176841582918957,4,-0.05833315849304199,0.1333327293395996,0.1508331298828125,-0.09083366394042969,-0.5666670799255371,1,-0.09746245918113206,-3.5626408211437357,5.478332996368408,1.4687477648236975,5.411666870117188,-1.1956574470864094,5.573332786560059,-0.09746245918113206
6180,2008-04-02,5.755000114440918,5.913332939147949,5.735000133514403,5.789999961853027,1849200.0,-0.0043252758581232564,-3.7555535775592617,-0.16935348039860365,56.05681693513325,48.45082287039652,-0.011400883153517505,-0.09022654320626255,0.09652852823207692,0.04135203785830566,7.3976932638332995,0.1783328056335458,-0.12934248961477213,0.08533341884613055,-0.23440092830178472,0.4050677659940458,-0.07453375472782664,0.24520059242008774,0.284325084308624,71.2991398765869,19.46369014529354,0.1598671735739576,4,-0.07333302497863858,0.15833282470703125,0.19791638851165771,-0.06583356857299805,-0.40000009536743164,2,-0.10396748393212096,-1.136988126755071,5.78000020980835,-3.5626408211437357,5.478332996368408,1.4687477648236975,5.411666870117188,-0.10396748393212096
6181,2008-04-03,5.6716670989990225,5.75333309173584,5.610000133514403,5.72333288192749,881400.0,-0.014480106652437708,1.5671681306340126,1.476171662125366,47.73140777803045,48.97061218636462,0.04914330204614448,-0.02082514093142418,0.19635761864151657,0.12579121305933239,7.417914545303004,0.14499998092651456,-0.06653216998332034,0.010167050361632235,-0.2999866485642748,0.3203207492875393,-0.1449097991013213,0.16524389982458576,0.35410493889991823,56.193433120672175,7.518409327700503,0.15507684946295336,4,0.009999990463256836,0.24166584014892667,0.28124940395355313,0.017499446868897373,-0.20000028610229403,3,-0.06317967155492665,-3.7555535775592617,5.755000114440918,-1.136988126755071,5.78000020980835,-3.5626408211437357,5.478332996368408,-0.06317967155492665
6182,2008-04-04,5.678332805633545,5.836667060852051,5.531667232513428,5.6716670989990225,2077200.0,0.0011752640834119532,-1.1279148875297123,-0.12901588356361846,53.86175392830757,50.17155107458572,0.028782462076678783,-0.030083431452911924,0.19134628829772193,0.11554474443189022,7.645789452504835,0.30499982833862305,-0.039310480340779996,0.01749947071075475,-0.29243843727645213,0.32743737869796163,-0.1374694832828487,0.1724684247043582,0.3341571346318064,51.71220796933604,1.5513549814764147,0.1549689539936036,4,0.0033342838287344634,0.17166733741760254,0.27458369731903076,0.010833740234375,0.2800002098083505,4,-0.06897551604016228,1.5671681306340126,5.6716670989990225,-3.7555535775592617,5.755000114440918,-1.136988126755071,5.78000020980835,-0.06897551604016228
6183,2008-04-07,5.511666774749756,5.728332996368407,5.50333309173584,5.706666946411133,1449000.0,-0.02935122624697828,-1.125974602330702,-29.254238500604156,49.81204362093794,50.297832437583175,0.15564083274743634,0.13939784436622205,0.37178762512060715,0.2788220389895404,7.265246274409254,0.22499990463256747,-0.031131799569746654,-0.1464165449142456,-0.46081631883633367,0.16798322900784246,-0.3036164318752901,0.010783342046798872,0.4878067098346781,2.0326063696163903,-48.316409631683655,0.15719988696104417,4,0.1425004005432129,0.2691662311553955,0.4412497282028198,0.17749977111816406,0.37000036239624023,0,-0.05503485092703786,-1.1279148875297123,5.678332805633545,1.5671681306340126,5.6716670989990225,-3.7555535775592617,5.755000114440918,-0.05503485092703786
6184,2008-04-08,5.458333015441895,5.5349998474121085,5.400000095367432,5.458333015441895,4469400.0,-0.009676521003082916,-1.3142978591221814,-0.0,40.85683040374823,49.64817486332779,0.14535370874956932,0.20715943531536052,0.43367153180636997,0.32844912801424275,6.4289335368741165,0.13499975204467685,-0.027118302355759738,-0.20216696262359513,-0.5091942217687606,0.10486029652157036,-0.35568059219617787,-0.04865333305101238,0.5283843425752393,11.363566695803476,-33.91764467814061,0.15351362957258288,4,0.1791670322418204,0.3041670322418204,0.6012502908706656,0.2308335304260245,0.5583338737487784,1,-0.03358771250413006,-1.125974602330702,5.511666774749756,-1.1279148875297123,5.678332805633545,1.5671681306340126,5.6716670989990225,-0.03358771250413006
6185,2008-04-09,5.326666831970215,5.551667213439941,5.295000076293945,5.46999979019165,4190400.0,-0.024122050285167673,-1.4838778895782525,-100.0,33.9139318132185,48.17715064343166,0.24475443432657684,0.3311248450973068,0.5660328562001062,0.4513474832687052,6.108829960449757,0.2566671371459961,-0.03442865836700815,-0.31816649436950684,-0.6596424518055386,0.023309463066524927,-0.4889044730875227,-0.14742851565149095,0.6475495220109666,5.846166847717962,-35.05431880821032,0.17073797871801608,4,0.2774996757507324,0.38666677474975586,0.741249680519104,0.3624997138977051,0.7183332443237305,2,-0.02127666431232056,-1.3142978591221814,5.458333015441895,-1.125974602330702,5.511666774749756,-1.1279148875297123,5.678332805633545,-0.02127666431232056
6186,2008-04-10,5.376667022705078,5.461667060852051,5.308332920074463,5.3400001525878915,4080000.0,0.009386768933015821,-2.066641871465492,-0.25581604239647276,37.33196288182995,47.176735649643994,0.183187591928478,0.2849716715418875,0.5170545000288316,0.3971189324852604,5.778819380043585,0.1533341407775879,-0.06522352068162807,-0.26133301258087194,-0.6189757635627071,0.09630973840096324,-0.4401543880717895,-0.08251163708995435,0.570380680168614,15.07696587373829,-22.56356580308494,0.17882137549091762,4,0.22749948501586914,0.31166648864746094,0.6816662549972534,0.3124995231628418,0.6316661834716797,3,-0.004029820619371516,-1.4838778895782525,5.326666831970215,-1.3142978591221814,5.458333015441895,-1.125974602330702,5.511666774749756,-0.004029820619371516
6187,2008-04-11,5.1666669845581055,5.321667194366455,5.1066670417785645,5.321667194366455,3334800.0,-0.03905766104915287,1.7741917621108783,-4.227254993757905,29.750481322067884,44.739318399077646,0.3964730024410219,0.47288014125958266,0.7271616722191858,0.604686920230515,6.389083090030234,0.26999998092651367,-0.07929447227189534,-0.44191639423370344,-0.8519802236469616,-0.031852564820445295,-0.646948308940333,-0.23688447952707392,0.7542988132523964,9.651476381576538,-22.819279300811353,0.20503191470662918,4,0.34333300590515137,0.42750000953674316,0.9104161262512207,0.5224995613098145,0.7300000190734872,4,0.05903222120763596,-2.066641871465492,5.376667022705078,-1.4838778895782525,5.326666831970215,-1.3142978591221814,5.458333015441895,0.05903222120763596
6188,2008-04-14,5.133333206176758,5.255000114440918,5.131667137145996,5.184999942779541,2344800.0,-0.00645169864459505,-3.4849273025203527,0.3333333333333333,25.322710512603564,41.626437688430805,0.4198765605073991,0.4988423655608276,0.7536623913348857,0.6364079888395962,7.032326209213241,0.12333297729492188,-0.08817405261806766,-0.4543334722518919,-0.9160457874502512,0.007378842946467401,-0.6851896298510711,-0.2234773146527127,0.7387746662718282,5.992394182374605,-19.932513059470118,0.23085615759917943,4,0.376666784286499,0.4608337879180908,0.903749942779541,0.5558333396911621,0.7516670227050781,0,0.16071425253915805,1.7741917621108783,5.1666669845581055,-2.066641871465492,5.376667022705078,-1.4838778895782525,5.326666831970215,0.16071425253915805
6189,2008-04-15,5.144999980926514,5.243332862854004,5.0416669845581055,5.1666669845581055,2912400.0,0.0022727483841722407,1.3047692228044219,0.4193607929637389,30.64324530524287,38.802707507331874,0.3449361619831084,0.48251094074886325,0.728226085426174,0.6256814948831995,7.3712740109955295,0.20166587829589844,-0.08315455923763526,-0.4240000486373905,-0.9259487793492793,0.07794868207449834,-0.6749744139933345,-0.17302568328144652,0.6811814416818711,20.26136274388807,-6.241362165758321,0.25097436535594425,4,0.29416704177856445,0.41666698455810547,0.8520830869674683,0.5441665649414062,0.7083330154418936,1,0.14318117763857074,-3.4849273025203527,5.133333206176758,1.7741917621108783,5.1666669845581055,-2.066641871465492,5.376667022705078,0.14318117763857074
6190,2008-04-16,5.2916669845581055,5.4166669845581055,5.170000076293945,5.170000076293945,5073000.0,0.028506706350887034,-3.054790440283123,-5.615308435484936,40.276199293336475,37.97435100903255,0.14039796599097176,0.3159448611844127,0.574314303355032,0.48110990450283,7.947301995123215,0.2716670036315918,-0.09373817512326532,-0.25441639423370344,-0.7633727423055863,0.2545399538381794,-0.5088945682696444,6.17798022375382e-05,0.4717532830062572,59.52379871117751,28.67448619857612,0.2544781740359413,4,0.14750003814697266,0.26999998092651367,0.6362494230270386,0.39749956130981445,0.5866661071777344,2,0.1370078477629506,1.3047692228044219,5.144999980926514,-3.4849273025203527,5.133333206176758,1.7741917621108783,5.1666669845581055,0.1370078477629506
6191,2008-04-17,5.418333053588867,5.570000171661377,5.065000057220459,5.1666669845581055,5903400.0,0.02393689349696282,-1.2197810950278976,2.068484131152167,50.23583218734857,37.57147081559266,-0.02903608134696345,0.1636728443924076,0.4443049862646511,0.35697773611469596,7.320172063017987,0.505000114440918,-0.1304990526969796,-0.10616698265075719,-0.5971513338964014,0.384817368594887,-0.35165915827357885,0.13932519297206447,0.2873469513349951,71.29328200939536,35.97963817179253,0.245492175622822,4,-0.03333306312561035,0.14333391189575195,0.477916955947876,0.27083349227905273,0.3583340644836426,3,0.11565679269014328,-3.054790440283123,5.2916669845581055,1.3047692228044219,5.144999980926514,-3.4849273025203527,5.133333206176758,0.11565679269014328
6192,2008-04-18,5.349999904632568,5.525000095367432,5.323332786560059,5.483333110809326,2786400.0,-0.01261147077532232,-1.1607121873962245,-0.5298020773728547,45.46525859756534,37.0884947018846,-0.013605608572653693,0.2084323801359833,0.5060677767638282,0.42702076384727405,7.054291936923403,0.20166730880737305,-0.17728858676973136,-0.1527501344680786,-0.6335806997342894,0.3280804307981322,-0.39316541710118447,0.08766514816502724,0.30255905866203303,58.35955938429325,20.022097518752744,0.24041528263310552,4,-0.04416632652282715,0.21166706085205078,0.5116665363311768,0.33916664123535156,0.5149998664855957,4,0.12305295575316522,-1.2197810950278976,5.418333053588867,-3.054790440283123,5.2916669845581055,1.3047692228044219,5.144999980926514,0.12305295575316522
6193,2008-04-21,5.40166711807251,5.476666927337647,5.336667060852051,5.336667060852051,2062200.0,0.009657423245036378,-3.3076844074386806,-0.48750089407052427,33.762514427917736,36.30023737123676,-0.0922145267928629,0.12635832241359957,0.4434057293738167,0.37711510022409556,6.756498216704706,0.1399998664855966,-0.200015110386496,-0.0776662826538086,-0.5278286352362871,0.3724960699286699,-0.3027474589450474,0.1474148936374302,0.2020204869231721,68.1388453919016,32.593075584139484,0.22508117629123917,4,-0.09583353996276855,0.15999984741210938,0.4508328437805176,0.28749942779541016,0.5149998664855957,0,0.09163835437081036,-1.1607121873962245,5.349999904632568,-1.2197810950278976,5.418333053588867,-3.054790440283123,5.2916669845581055,0.09163835437081036
6194,2008-04-22,5.198332786560059,5.353332996368408,5.119999885559082,5.34833288192749,1804200.0,-0.037642884514699104,1.9166579743402525,-2.3076917433884754,29.280371038494636,35.785397285156336,0.07862891009809836,0.28414148592716515,0.6334781457980325,0.578890924818328,6.546136658107791,0.28166723251342773,-0.24472852751884666,-0.24283390045165998,-0.6479981445353022,0.1623303436319823,-0.44541602249348156,-0.0402517784098384,0.3603931688006172,26.40251467808306,-4.429818157670528,0.20258212204182127,4,0.10750079154968262,0.36333417892456055,0.6454172134399414,0.49083375930786133,0.7083344459533691,1,0.13209378285613216,-3.3076844074386806,5.40166711807251,-1.1607121873962245,5.349999904632568,-1.2197810950278976,5.418333053588867,0.13209378285613216
6195,2008-04-23,5.099999904632568,5.244999885559082,5.085000038146973,5.244999885559082,2692800.0,-0.01891623448612667,1.2068947373613472,0.9666659249204477,28.957032342904427,34.85484944749794,0.1580482668278913,0.35361144328919814,0.7176166085100606,0.6719108599329644,7.181119087340426,0.15999984741210938,-0.2748197591139654,-0.31133341789245605,-0.725062156549706,0.10239532076479385,-0.518197787221081,-0.1044690485638311,0.41736133306390144,6.930661283286531,-19.838829060289036,0.20686436932862481,4,0.20583367347717285,0.4616670608520508,0.7087498903274536,0.5891666412353516,0.9250001907348642,2,0.14771237369074286,1.9166579743402525,5.198332786560059,-3.3076844074386806,5.40166711807251,-1.1607121873962245,5.349999904632568,0.14771237369074286
6196,2008-04-24,5.2216668128967285,5.2633328437805185,5.008333206176758,5.119999885559082,1957800.0,0.02385625696848437,1.7567679027556016,-0.7011513152485966,34.50229561338156,35.38282881319947,0.013502285468292463,0.21528556712605607,0.5799212591668956,0.5460369541189634,7.79694914841888,0.25499963760376065,-0.28274892756411774,-0.17208321094512957,-0.5867131891266073,0.24254676723634816,-0.3793982000358689,0.03523177814560974,0.25763888454867256,41.29035771077655,16.945777995395897,0.20731498909073887,4,0.06749987602233887,0.3233332633972168,0.5633330345153809,0.4674997329711914,0.8083333969116211,3,0.12575798157347862,1.2068947373613472,5.099999904632568,1.9166579743402525,5.198332786560059,-3.3076844074386806,5.40166711807251,0.12575798157347862
6197,2008-04-25,5.1483330726623535,5.2733330726623535,5.036666870117188,5.244999885559082,2200800.0,-0.014044124771280253,2.0869534119285995,-0.950818672582559,36.835754718089454,36.662055947142335,0.09382898593945388,0.28235600717091636,0.6291665255115451,0.6136833064303744,7.712110222578483,0.23666620254516513,-0.26919170003757564,-0.23225026130676252,-0.6609697307267544,0.19646920811322932,-0.44660999601675844,-0.0178905265967666,0.2838753756561836,29.89318517115719,2.613670620273016,0.21435973470999575,4,0.14083361625671387,0.35666704177856445,0.6770834922790527,0.5408334732055664,0.8499999046325692,4,0.12204611406099763,1.7567679027556016,5.2216668128967285,1.2068947373613472,5.099999904632568,1.9166579743402525,5.198332786560059,0.12204611406099763
6198,2008-04-28,5.204999923706055,5.2133331298828125,5.086667060852051,5.150000095367432,1814400.0,0.011006834686862366,2.5348880534947935,-0.5689628807497842,40.84339400992186,37.79540580321778,0.054084728107185676,0.2151949428789779,0.5527639556209287,0.5554063450056557,7.622686495765518,0.12666606903076172,-0.26566957417417303,-0.1619167566299442,-0.5949211471422,0.2710876338823116,-0.3784189518860721,0.0545854386261837,0.18482100039830485,57.004880327621876,26.567346925156492,0.216502195256128,4,0.0841667652130127,0.3000001907348633,0.6204166412353516,0.48416662216186523,0.691667079925538,0,0.12680112528074305,2.0869534119285995,5.1483330726623535,1.7567679027556016,5.2216668128967285,1.2068947373613472,5.099999904632568,0.12680112528074305
6199,2008-04-29,5.216667175292969,5.301667213439941,5.135000228881836,5.241666793823242,1999800.0,0.0022415469275562927,1.2988477019810054,-0.45453993740409043,45.646461398168945,38.39210159264361,0.05995775612271537,0.16776150802512646,0.5237761350769325,0.5403708729151688,8.278585848251769,0.16666698455810547,-0.22734177531241162,-0.1220828533172611,-0.5132109159418601,0.2690452093073379,-0.3176468846295606,0.0734811779950384,0.1350049770186308,71.02278084289443,35.92656768307236,0.19556403131229946,4,0.07249951362609863,0.2883329391479492,0.6087493896484375,0.47249937057495117,0.8066658973693848,1,0.13418525386868763,2.5348880534947935,5.204999923706055,2.0869534119285995,5.1483330726623535,1.7567679027556016,5.2216668128967285,0.13418525386868763
6200,2008-04-30,5.156667232513428,5.27666711807251,5.133333206176758,5.25333309173584,1284600.0,-0.011501585353903887,1.0,3.866693369954986,41.361282424704505,37.40604050790538,0.11040433126452065,0.19039937887780223,0.5630907903539093,0.5953155153320706,8.621630256054347,0.14333391189575195,-0.17797398953686105,-0.1521661520004276,-0.4981659741238449,0.1938336701229897,-0.32516606306213625,0.020833759061281043,0.1606710251846879,50.56830188924616,12.405259266396072,0.17299991106170853,4,0.10999941825866699,0.3208329677581787,0.6687493324279785,0.5324993133544922,0.6033329963684082,2,0.14544277654201854,1.2988477019810054,5.216667175292969,2.5348880534947935,5.204999923706055,2.0869534119285995,5.1483330726623535,0.14544277654201854
6201,2008-05-01,5.313333034515381,5.3616671562194815,5.135000228881836,5.163332939147949,1939800.0,0.030381212309794847,-1.1935631239775737,-1.5517380859596592,56.01089532305477,38.57777792184865,-0.0700930898146277,0.005809491171633319,0.38439346081482917,0.42782772844488015,9.203958120518918,0.2266669273376456,-0.14033512581755936,0.022416353225708008,-0.2786701678990795,0.3235028743504955,-0.12812690733668575,0.17295961378810176,-0.30499982833862305,85.12797564464678,41.56732038408227,0.1505432605623937,5,-0.07083296775817871,0.14750003814697266,0.5120835304260254,0.37583351135253906,0.48666715621948153,3,0.13393985587371748,1.0,5.156667232513428,1.2988477019810054,5.216667175292969,2.5348880534947935,5.204999923706055,0.13393985587371748
6202,2008-05-02,5.286666870117188,5.3883328437805185,5.208333015441895,5.3400001525878915,1476000.0,-0.005018726329588108,1.400019073656102,-0.3555549904155792,56.31869103565041,41.08401976715228,-0.059625768224818465,0.001716546100616334,0.39148778117967,0.4471592606663872,9.554125188271701,0.17999982833862305,-0.12966651375915905,0.015333485603333585,-0.2243412457154843,0.2550082169221515,-0.10450388005607536,0.13517085126274253,-0.2712669849395759,66.29847353704096,17.242715779278853,0.11983736565940889,5,-0.08833384513855069,0.17416620254516513,0.5387496948242179,0.40249967575073153,0.6416659355163565,4,0.14060529213460415,-1.1935631239775737,5.313333034515381,1.0,5.156667232513428,1.2988477019810054,5.216667175292969,0.14060529213460415
6203,2008-05-05,5.208333015441895,5.323332786560059,5.179999828338623,5.264999866485597,1516800.0,-0.014817248107323322,-1.5294075573151402,1.0625044703526214,52.47394441201378,43.66108347532107,-0.012963669997256844,0.059195182242477884,0.4516225458537315,0.5141423536038507,10.083012247591041,0.14333295822143555,-0.14907503502091934,-0.047833681106566495,-0.26032131766067845,0.16465395544754546,-0.15407749938362247,0.058410137170489485,-0.1780158119201669,29.41173170672441,-22.324389368540224,0.10624381827705597,5,-0.009999990463257724,0.2525000572204581,0.6170835494995108,0.4808335304260245,0.6083340644836417,0,0.15168000193359377,1.400019073656102,5.286666870117188,-1.1935631239775737,5.313333034515381,1.0,5.156667232513428,0.15168000193359377
6204,2008-05-06,5.275000095367432,5.301667213439941,5.144999980926514,5.203332901000977,1315200.0,0.01280008012695788,1.5066470339160853,-1.2647110796960594,49.30554700119407,45.922029548464366,-0.07555749129046685,-0.023095064412236965,0.361836556284862,0.4404419497349945,10.60167632517769,0.15666723251342773,-0.15488974170841097,0.028000044822692693,-0.1624399763784421,0.21844006602382748,-0.06721996577787515,0.12322005542326053,-0.2303622662353515,55.55572177353736,4.60621277504714,0.09522001060056746,5,-0.07666707038879395,0.18583297729492188,0.5424998998641968,0.4141664505004883,0.5616669654846191,1,0.11785154445970836,-1.5294075573151402,5.208333015441895,1.400019073656102,5.286666870117188,-1.1935631239775737,5.313333034515381,0.11785154445970836
6205,2008-05-07,5.2133331298828125,5.349999904632568,5.2133331298828125,5.283332824707031,1330200.0,-0.011690419785731487,-2.904782016348774,-0.9767327358496843,40.96918335383517,46.64057263073699,0.004331985868143207,0.03124798113029481,0.395000456704409,0.49552378762536087,10.662625523273583,0.13666677474975586,-0.151654430052222,-0.028000235557556152,-0.21517569337265652,0.1591752222575442,-0.12158796446510678,0.06558749334999447,-0.15494750016479486,30.920969663659335,-16.734133022187365,0.09358772890755021,5,-0.0008332729339590728,0.24749994277954102,0.6041668653488159,0.4758334159851074,0.7316670417785653,2,0.15537083907733096,1.5066470339160853,5.275000095367432,-1.5294075573151402,5.208333015441895,1.400019073656102,5.286666870117188,0.15537083907733096
6206,2008-05-08,5.355000019073486,5.3883328437805185,5.203332901000977,5.224999904632568,2739000.0,0.027173956787575948,-1.1346050155705065,-1.8571525885558584,50.206900851754334,48.12625553447753,-0.13011565170083284,-0.11818476862351446,0.2292202536059218,0.3482948336862144,10.648886528119185,0.1849999427795419,-0.11845974946347404,0.11475000381469691,-0.06935296133857616,0.29885296896797,0.02269852123806082,0.206801486391333,-0.28341650079296876,86.30155240189188,38.34811245428264,0.09205148257663646,5,-0.11750006675720215,0.06750011444091797,0.4424999952316284,0.3341665267944336,0.7350001335144052,3,0.07563029101135688,-2.904782016348774,5.2133331298828125,1.5066470339160853,5.275000095367432,-1.5294075573151402,5.208333015441895,0.07563029101135688
6207,2008-05-09,5.4716668128967285,5.489999771118164,5.258333206176758,5.328332901000977,1976400.0,0.021786516042520576,1.574075398622999,1.1025675824377361,52.74867453221979,49.44906448139952,-0.21913906360048951,-0.22222368238102774,0.08994341772243253,0.22583632396869824,10.028845808622485,0.23166656494140625,-0.07163626016662672,0.21616680622100848,0.008683611972385208,0.42365000046963175,0.1124252090966964,0.31990840334532056,-0.38741332159621056,94.68609583465212,47.25002117768821,0.10374159712431177,5,-0.16000032424926758,-0.04916667938232422,0.32583320140838623,0.2174997329711914,0.4550004005432129,4,0.060006098519056694,-1.1346050155705065,5.355000019073486,-2.904782016348774,5.2133331298828125,1.5066470339160853,5.275000095367432,0.060006098519056694
6208,2008-05-12,5.958333015441895,5.960000038146973,5.510000228881836,5.626667022705078,5422200.0,0.08894295270283892,1.6865657195400727,2.3139394463610325,74.41113188636295,52.645138980087744,-0.6567739833513917,-0.6787118441997917,-0.4085560075550694,-0.26166826655662145,10.05200375480403,0.48833322525024414,-0.02580612228602508,0.6615830183029185,0.29180290232872785,1.0313631342771092,0.4766929603158232,0.8464730762900139,-0.8497347473523185,99.7954573511611,47.645773528440735,0.1848900579870954,5,-0.4116663932800302,-0.4741663932800302,-0.19249939918518155,-0.2691664695739755,-0.01666593551635831,0,-0.005035000516184773,1.574075398622999,5.4716668128967285,-1.1346050155705065,5.355000019073486,-2.904782016348774,5.2133331298828125,-0.005035000516184773
6209,2008-05-13,5.881667137145996,6.021667003631593,5.869999885559082,5.961667060852051,3058200.0,-0.01286700123964346,-1.9354615427210982,-0.24120629023770915,75.46146799336094,56.43404848771624,-0.5317801410994907,-0.5734268792036197,-0.34759841613751696,-0.187412799214961,9.839607275862711,0.15166711807251065,0.021916859183879644,0.5480837821960449,0.1028828445680885,0.9932847198240013,0.32548331338206626,0.7706842510100236,-0.7049567274518278,82.89208942465514,23.98884956388131,0.22260046881397835,5,-0.3033335208892822,-0.3666670322418213,-0.16416704654693604,-0.19250059127807617,0.06500005722045898,1,-0.011051298161697698,1.6865657195400727,5.958333015441895,1.574075398622999,5.4716668128967285,-1.1346050155705065,5.355000019073486,-0.011051298161697698
6210,2008-05-14,6.016666889190674,6.1066670417785645,5.880000114440918,5.880000114440918,2243400.0,0.02295263381908841,-2.3170743621145036,-1.7083363135684142,75.67277162012756,58.61870140961322,-0.5944754076047305,-0.6865250443826927,-0.49249455562569455,-0.32137461730811445,10.519451358989173,0.22666692733764648,0.06616269545308473,0.6468335390090942,0.10782210564417838,1.18584497237401,0.3773278223266363,0.9163392556915522,-0.7554608201027628,90.03689238287632,27.71167502413236,0.2695057166824578,5,-0.39083337783813477,-0.4591667652130127,-0.316666841506958,-0.1141667366027832,-0.04500007629394531,2,-0.029916867869484998,-1.9354615427210982,5.881667137145996,1.6865657195400727,5.958333015441895,1.574075398622999,5.4716668128967285,-0.029916867869484998
6211,2008-05-15,6.045000076293945,6.110000133514403,5.960000038146973,6.016666889190674,1054800.0,0.00470911679590813,-1.1176450788799492,0.20731583923854982,79.82264186731635,61.23025150202055,-0.5678193082104492,-0.7014673171213595,-0.5247961178698937,-0.35027756791189546,11.885358906339368,0.15000009536743075,0.10569579354971026,0.6438333749771115,0.025874833680403775,1.2617919162738191,0.33485410432875806,0.9528126456254649,-0.6823386904831557,92.36790168385996,24.86868538684236,0.3089792706483538,5,-0.41750001907348633,-0.48583340644836426,-0.38625001907348633,-0.14583349227905273,-0.15166711807250888,3,-0.016542581202724338,-2.3170743621145036,6.016666889190674,-1.9354615427210982,5.881667137145996,1.6865657195400727,5.958333015441895,-0.016542581202724338
6212,2008-05-16,6.008333206176758,6.110000133514403,5.9216670989990225,6.074999809265138,1848000.0,-0.006065652548290279,1.7560813922655376,-2.3529510762551014,77.07866273795526,63.96410909379182,-0.4671438348493959,-0.6460755727092682,-0.4879847578287482,-0.32153145561591234,13.238641931087322,0.18833303451538086,0.16062582162060224,0.5742498397827145,-0.09982005989772347,1.2483197394631524,0.2372148899424955,0.9112847896229335,-0.5410443956874627,83.05550941713813,13.641051900438427,0.33703494984021903,5,-0.38083314895629883,-0.44916653633117676,-0.36208319664001465,-0.10916662216186523,-0.18166637420654297,4,0.013592279856779133,-1.1176450788799492,6.045000076293945,-2.3170743621145036,6.016666889190674,-1.9354615427210982,5.881667137145996,0.013592279856779133
6213,2008-05-19,5.896667003631593,6.070000171661378,5.873332977294923,6.0349998474121085,1678200.0,-0.018585221343977554,-1.1261215284490185,2.0749946355768,71.47370250207278,66.42723748277835,-0.2766634027993531,-0.5221971179993288,-0.3734389171827699,-0.22125679161047618,14.556094582420103,0.19666719436645508,0.18283717611357364,0.43783364295959526,-0.2668783407332862,1.1425456266524767,0.08547765111315453,0.790189634806036,-0.33939860791878207,11.111287717283952,-55.699687894465704,0.35235599184644073,5,-0.24000048637390226,-0.33750033378601163,-0.34458351135253995,-0.09166693687439054,0.07666587829589755,0,0.0050876554144692054,1.7560813922655376,6.008333206176758,-1.1176450788799492,6.045000076293945,-2.3170743621145036,6.016666889190674,0.0050876554144692054
6214,2008-05-20,5.885000228881836,5.96999979019165,5.851666927337647,5.858333110809326,1149600.0,-0.001978537153712656,-4.916719318114303,-0.19277502973061725,73.7242263037316,70.0666866994335,-0.18927250852758526,-0.4811163631247801,-0.35391807549397036,-0.21733293423683442,15.049955255831893,0.11833286285400302,0.20983468017770068,0.3918334960937502,-0.3262226806327462,1.1098896728202465,0.03280540773050156,0.7508615844569988,-0.2503493898768019,12.903219852186307,-53.6505980118412,0.3590280883632483,5,-0.2283337116241455,-0.3258335590362549,-0.3329167366027832,-0.08000016212463379,-0.26833343505859375,1,0.009629031238707064,-1.1261215284490185,5.896667003631593,1.7560813922655376,6.008333206176758,-1.1176450788799492,6.045000076293945,0.009629031238707064
6215,2008-05-21,5.853332996368407,5.998332977294923,5.821667194366455,5.925000190734862,1278000.0,-0.005381007864369347,-1.617294154630884,-2.6874742959320517,69.14893688974978,72.17135737032189,-0.06400495422636698,-0.4111999992490256,-0.32201754067146204,-0.1888546048765427,15.374462420726854,0.17666578292846769,0.25195364380958907,0.32249960899352903,-0.3877095880220134,1.0327088060090714,-0.03260498951424218,0.6776042075013002,-0.1521332561320614,10.98237409001127,-51.02339438521087,0.35510459850777104,5,-0.16916632652282626,-0.29416632652282626,-0.3529160022735587,-0.08083295822143466,-0.34166622161865146,2,0.015945478935839752,-4.916719318114303,5.885000228881836,-1.1261215284490185,5.896667003631593,1.7560813922655376,6.008333206176758,0.015945478935839752
6216,2008-05-22,5.87833309173584,5.931666851043701,5.831666946411133,5.863333225250244,964200.0,0.004271087153753905,-1.5532186881753158,-0.20929892146882506,71.00589472116032,74.19993739131529,-0.00778181622047569,-0.40525976105448436,-0.34240553876537216,-0.21677093590871266,15.440902908055119,0.09999990463256836,0.2998173603003629,0.31466639041900635,-0.39607788743923944,1.0254106682772521,-0.0407057485101161,0.6700385293481288,-0.11990129644056591,19.652939250311796,-40.08270991780997,0.3553721389291227,5,-0.06833291053771973,-0.3191664218902588,-0.3779160976409912,-0.10583305358886719,-0.40666627883911133,3,0.015877582931137946,-1.617294154630884,5.853332996368407,-4.916719318114303,5.885000228881836,-1.1261215284490185,5.896667003631593,0.015877582931137946
6217,2008-05-23,5.77666711807251,5.864999771118164,5.755000114440918,5.858333110809326,629400.0,-0.017295034506680018,1.3157989840785431,-5.444447976602982,69.84869876676183,73.69300037802626,0.15835051619890983,-0.2678392436009531,-0.2450045942739969,-0.11731139613668429,15.379152158355893,0.12333297729492188,0.36741349964352654,0.18158371448516863,-0.5070648103700259,0.8702322393403632,-0.16274054794242865,0.5259079769127659,0.33333301544189364,6.878412601819833,-54.351078496635914,0.34432426242759717,5,0.15583300590515137,-0.2175004482269287,-0.3033336400985718,-0.004167079925537109,-0.2883338928222656,4,0.020196046918461663,-1.5532186881753158,5.87833309173584,-1.617294154630884,5.853332996368407,-4.916719318114303,5.885000228881836,0.020196046918461663
6218,2008-05-27,5.864999771118164,5.891666889190674,5.771667003631593,5.77666711807251,846000.0,0.015291283233077824,-1.4406868426284938,-1.0816332488643396,70.29817999991465,73.11930171208779,0.06189519213018002,-0.32063000374281003,-0.33010874898868003,-0.20392629374635085,15.35833362169488,0.11999988555908114,0.4195609954049031,0.23691637516021746,-0.4361026658600782,0.9099354161805131,-0.09959314534992991,0.5734258956703648,0.23790036201476994,45.20542576414919,-16.050174200917574,0.33650952051014765,5,0.06750035285949707,-0.305833101272583,-0.4312494993209839,-0.0924997329711914,-0.5666666030883789,1,-0.006535880757697066,1.3157989840785431,5.77666711807251,-1.5532186881753158,5.87833309173584,-1.617294154630884,5.853332996368407,-0.006535880757697066
6219,2008-05-28,5.9166669845581055,5.985000133514403,5.87166690826416,5.883333206176758,1589400.0,0.00880941440004368,-3.0000168296335876,0.377366435083969,74.36494139521601,72.97398724265318,0.01756160474773516,-0.33430616117184186,-0.37680589483194105,-0.25148213927103136,15.962111534426032,0.12000036239623935,0.465359942122781,0.2535835981369017,-0.40192772254417175,0.9090949188179751,-0.07417206220363504,0.5813392584774384,0.179275148200988,66.4385682316098,1.2902462199402294,0.3277556603405367,5,0.015833139419555664,-0.3575003147125244,-0.4829167127609253,-0.1441669464111328,-0.7066669464111328,2,0.009577334252084402,-1.4406868426284938,5.864999771118164,1.3157989840785431,5.77666711807251,-1.5532186881753158,5.87833309173584,0.009577334252084402
6220,2008-05-29,5.906667232513428,5.97333288192749,5.813333034515381,5.888332843780518,2043000.0,-0.0016900988463227629,1.1099017185112523,0.5500243183703831,71.02927918102628,71.9969469441765,0.01152943825272601,-0.2795711060910424,-0.3693182649697855,-0.23366174825269503,16.44744906487684,0.15999984741210938,0.43341192671759554,0.2060838460922243,-0.41219942299511736,0.824367115179566,-0.10305778845144609,0.5152254806358947,0.18245605987930258,65.94221978044786,3.3263119349585253,0.3091416345436706,5,0.0258328914642334,-0.3475005626678467,-0.47291696071624756,-0.13416719436645508,-0.6283340454101554,3,-0.049097135029694816,-3.0000168296335876,5.9166669845581055,-1.4406868426284938,5.864999771118164,1.3157989840785431,5.77666711807251,-0.049097135029694816
6221,2008-05-30,6.0250000953674325,6.043333053588867,5.918333053588867,5.923333168029785,1348200.0,0.020033778473694586,-1.238796155143627,5.5451495448635075,71.0660309470368,71.32887674518555,-0.12285867183374943,-0.36032817712639886,-0.4920637953542313,-0.34399194861889715,17.530879646527943,0.13666582107543945,0.40770576362382904,0.288833355903626,-0.31740827035225916,0.8950749821595112,-0.014287457224316569,0.5919541690315686,0.05744073346626166,93.641739901237,33.63327346516883,0.3031208131279427,5,-0.11249995231628507,-0.4658334255218515,-0.5912498235702524,-0.2525000572204599,-0.5433330535888681,4,-0.08520054979125624,1.1099017185112523,5.906667232513428,-3.0000168296335876,5.9166669845581055,-1.4406868426284938,5.864999771118164,-0.08520054979125624
6222,2008-06-02,6.03000020980835,6.066667079925537,5.9533329010009775,6.016666889190674,1437600.0,0.0008298944998792468,1.6153922334583903,0.13114707965348765,54.30865986249848,69.42164978523286,-0.13908877686063637,-0.3233632946093934,-0.499413988488274,-0.34306125925815145,18.85165308348259,0.11333417892455966,0.3700014548884063,0.2566668033599857,-0.32415350089813266,0.8374871076181041,-0.03374334876907348,0.5470769554890449,0.04589180473748922,87.57055571719519,31.248415341207448,0.29041015212905913,6,-0.11916661262512207,-0.4566667079925537,-0.6129168272018433,-0.2741670608520508,-0.5666670799255371,0,-0.09259259991458046,-1.238796155143627,6.0250000953674325,1.1099017185112523,5.906667232513428,-3.0000168296335876,5.9166669845581055,-0.09259259991458046
6223,2008-06-03,5.998332977294923,6.083333015441895,5.886666774749756,6.058332920074463,1203600.0,-0.005251613832768509,2.5757454906431243,-4.499999999999933,57.41520877607509,67.60953672660436,-0.1022347034294171,-0.24187785991885402,-0.4732534887314612,-0.3060395558759579,19.930995466547387,0.19666624069213956,0.32085724584247544,0.1854995727539075,-0.33817518383901923,0.7091743293468342,-0.07633780554255587,0.44733695105037086,-0.2433328628540048,68.5185021660772,14.914626393867508,0.2618373782964635,6,-0.07916641235351651,-0.3999993801116952,-0.6012495756149301,-0.24249982833862394,-0.4733328819274911,1,-0.08502358138088462,1.6153922334583903,6.03000020980835,-1.238796155143627,6.0250000953674325,1.1099017185112523,5.906667232513428,-0.08502358138088462
6224,2008-06-04,5.896667003631593,5.998332977294923,5.858333110809326,5.97333288192749,1044600.0,-0.016949038015755313,1.2105346373636132,1.2777658568374581,42.035393188729145,64.59692075982429,0.0014083426628008766,-0.09618145367324349,-0.38134431138602043,-0.1992632093047817,20.820508912235546,0.1399998664855966,0.2751780923524576,0.05275025367736941,-0.4063237244060831,0.5118242317608219,-0.17678673536435685,0.28228724271909567,-0.1351002311706555,30.864435186346434,-17.381939862392272,0.22953698904172615,6,0.022499561309813565,-0.27500033378601163,-0.4995836019516,-0.14083385467529386,-0.3966670036315927,2,-0.1014698363046973,2.5757454906431243,5.998332977294923,1.6153922334583903,6.03000020980835,-1.238796155143627,6.0250000953674325,-0.1014698363046973
6225,2008-06-05,6.0233330726623535,6.0233330726623535,5.8983330726623535,5.8983330726623535,1173000.0,0.021480960168303698,1.0,-1.630451548700106,48.72796210229044,62.12159491328319,-0.11019548595821504,-0.1676483621744822,-0.5079534251630253,-0.3181676232388124,22.088341203331748,0.12666606903076083,0.24686007518409525,0.138916325569153,-0.21732335631728184,0.49515600745558785,-0.03920351537406397,0.31703616651237,-0.2553309753417974,73.33334746184742,29.401183336458033,0.17811984094321734,6,-0.10416650772094727,-0.40166640281677246,-0.6262496709823608,-0.2674999237060547,-0.49000024795532227,3,-0.13503039342233858,1.2105346373636132,5.896667003631593,2.5757454906431243,5.998332977294923,1.6153922334583903,6.03000020980835,-0.13503039342233858
6226,2008-06-06,5.760000228881836,5.994999885559082,5.744999885559082,5.994999885559082,1290600.0,-0.04371879167295034,1.1276626828723901,-1.8799972534179688,38.485308372069994,58.63677375831743,0.15040311476645218,0.1344764684635642,-0.24364635757903574,-0.050654545278824514,23.276588839163175,0.2783331871032715,0.20881083292928526,-0.14466652870178187,-0.4081664604363624,0.11883340303279866,-0.27641649456907214,-0.012916562834491607,0.3233327865600595,4.43360167771613,-33.122508995327976,0.13174996586729013,6,0.15416622161865234,-0.13750004768371582,-0.38791680335998535,-0.004167079925537109,-0.15000009536743253,4,-0.08362274698590899,1.0,6.0233330726623535,1.2105346373636132,5.896667003631593,2.5757454906431243,5.998332977294923,-0.08362274698590899
6227,2008-06-09,5.800000190734862,5.863333225250244,5.6483330726623535,5.783332824707031,1646400.0,0.006944437545758797,2.0,-0.07092506543838269,45.198659106099065,55.847938103449025,0.12746536313532353,0.12683871856266915,-0.27697543313400885,-0.08462913319878584,24.177799024272424,0.21500015258789062,0.1844445294585082,-0.12108323574066215,-0.29752706272342966,0.05536059124210535,-0.2093051492320459,-0.0328613222492784,0.27656616210937646,34.86600874091926,-5.785886537705771,0.0882219134913837,6,0.06583285331726163,-0.1725001335144034,-0.44833362102508456,-0.044167041778563565,0.03833293914795011,0,-0.05488502387720873,1.1276626828723901,5.760000228881836,1.0,6.0233330726623535,1.2105346373636132,5.896667003631593,-0.05488502387720873
6228,2008-06-10,5.928332805633545,5.934999942779541,5.704999923706055,5.764999866485597,1418400.0,0.02212631218593497,1.6037657423251948,9.799565142759525,51.92875441199256,53.35502843864643,0.01012618059216841,-0.004065094742180975,-0.3991575636307463,-0.20674103083721462,23.183059111471465,0.23000001907348633,0.15723800675709665,0.008749389648437855,-0.16686923744904814,0.18436801674592385,-0.07905992390030558,0.0965587031971813,0.13110421600341837,74.66659545898438,29.24456252173188,0.08780931354874305,6,-0.0624997615814209,-0.30083274841308594,-0.5987497568130493,-0.1724996566772461,0.19500017166137784,1,-0.07843683730253048,2.0,5.800000190734862,1.1276626828723901,5.760000228881836,1.0,6.0233330726623535,-0.07843683730253048
6229,2008-06-11,5.816667079925537,5.9166669845581055,5.808332920074463,5.9000000953674325,1621800.0,-0.018835940789608596,-1.1666523617429119,-0.5102033666730976,48.47648008927061,50.8491618728958,0.11858573653443027,0.10801952523835467,-0.29223723316994565,-0.08872224175546783,21.939416166019814,0.11999988555908203,0.1359186701916375,-0.09966633319854701,-0.2805657894411411,0.08123312304404706,-0.19011606131984404,-0.009216605077249973,0.22632578375244172,44.889068603515625,-4.687375570681567,0.09044972812129708,6,0.049165964126586914,-0.18916702270507812,-0.4870840311050415,-0.06083393096923828,0.33666610717773526,2,-0.05014331756491719,1.6037657423251948,5.928332805633545,2.0,5.800000190734862,1.1276626828723901,5.760000228881836,-0.05014331756491719
6230,2008-06-12,5.836667060852051,5.946667194366455,5.820000171661378,5.84499979019165,772800.0,0.0034383918920746215,-5.08004028335701,0.09999313351872727,48.26149447012787,48.31532448657258,0.0979080912073762,0.07783355026147909,-0.3160420964861874,-0.09761112551920714,20.431485890080065,0.13000011444091797,0.1065759565514508,-0.07066636085510236,-0.2484313372064877,0.10709861549628297,-0.15954884903079503,0.018216127320590303,0.19053941118530293,54.32708906168116,0.9256380128062531,0.08888248817569282,6,0.029165983200073242,-0.18000054359436035,-0.5070840120315552,-0.09833407402038574,0.625,3,-0.057681388597639716,-1.1666523617429119,5.816667079925537,1.6037657423251948,5.928332805633545,2.0,5.800000190734862,-0.057681388597639716
6231,2008-06-13,5.945000171661378,5.978332996368407,5.74666690826416,5.883333206176758,1912200.0,0.018560783008498838,2.6104008055497085,-7.400572246065915,56.98479656201282,48.61267300874084,-0.025665391136735494,-0.040449283363545696,-0.4243132147283779,-0.1973370320288712,18.72747115442325,0.23166608810424716,0.06775629850171239,0.04266674518585312,-0.12407826316831994,0.20941175354002617,-0.04070575899123341,0.12603924936293964,0.06705136440097625,89.89914169291731,29.34825435836396,0.08337250417708664,6,-0.07916712760925382,-0.2883336544036874,-0.6083337068557748,-0.2066671848297128,0.4616670608520499,4,-0.0692459773031937,-5.08004028335701,5.836667060852051,-1.1666523617429119,5.816667079925537,1.6037657423251948,5.928332805633545,-0.0692459773031937
6232,2008-06-16,6.0900001525878915,6.1066670417785645,5.881667137145996,5.936666965484619,1477200.0,0.024390239989848794,1.4107094048315447,2.486472066499109,58.91681469443294,48.7795181107806,-0.1802103829499444,-0.18869159420499404,-0.5677799010129769,-0.34035703532324035,17.386376281228543,0.22499990463256836,0.04159392364771364,0.18358337879180997,0.002523407983282766,0.3646433496003372,0.09305339338754592,0.274113364196074,-0.441667079925538,95.85057166973169,31.98057784643835,0.09052998540426375,6,-0.21250009536743253,-0.40583348274231046,-0.7600001096725473,-0.3516671657562265,0.10500001907348633,0,-0.07881773514726698,2.6104008055497085,5.945000171661378,-5.08004028335701,5.836667060852051,-1.1666523617429119,5.816667079925537,-0.07881773514726698
6233,2008-06-17,5.926667213439941,6.12166690826416,5.914999961853027,6.108333110809326,1105200.0,-0.026819857972999128,-1.0162589523093992,-1.1847787214324963,50.36408710869142,49.70492854633196,-0.03141603193161746,-0.024238601894916556,-0.39940703067876004,-0.16902808171165962,16.314895543790595,0.2066669464111328,0.001141371256168533,0.018750429153442383,-0.16246645663274606,0.19996731493963082,-0.07185801373965184,0.1093588720465366,-0.2691674613952637,48.00008138020833,-14.902856931301933,0.09060844289309401,6,-0.04166722297668457,-0.11083364486694336,-0.5595839023590088,-0.18833422660827637,0.281665802001954,1,-0.014904512161035943,1.4107094048315447,6.0900001525878915,2.6104008055497085,5.945000171661378,-5.08004028335701,5.836667060852051,-0.014904512161035943
6234,2008-06-18,5.941667079925537,6.0349998474121085,5.8566670417785645,5.875,1215600.0,0.0025309108720632523,-2.4516139452250583,-0.3669763059050189,51.26964753615728,49.987338038983836,-0.04398706216117887,-0.03665476726661154,-0.40736938423131175,-0.17828522455422657,15.187373987727993,0.17833280563354403,-0.011275226050734055,0.030916953086853383,-0.15056308257922169,0.21239698875292845,-0.05982306474618415,0.12165697091989092,-0.26560064163207997,52.00004577636719,-10.083937803448755,0.09074001783303733,6,-0.05666708946228027,-0.05666708946228027,-0.4262504577636719,-0.26666688919067383,0.48999977111816406,2,0.030574903461548786,-1.0162589523093992,5.926667213439941,1.4107094048315447,6.0900001525878915,2.6104008055497085,5.945000171661378,0.030574903461548786
6235,2008-06-19,5.946667194366455,5.976666927337647,5.833333015441895,5.960000038146973,1558800.0,0.0008415339287202173,5.142887796703456,-0.19999141698435746,46.903829408682576,50.92272926527412,-0.06817524357100435,-0.03615782801826839,-0.4008841416668272,-0.18067528296436386,14.143013485245037,0.14333391189575195,-0.02514009441107934,0.03125035762786865,-0.14880753430985294,0.21130824956559024,-0.058778588340992144,0.12127930359672945,-0.2527767372741696,53.33340962727865,-4.562151788166794,0.09002894596886088,6,-0.06166720390319824,-0.06166720390319824,-0.40000033378601074,-0.3408341407775879,0.25,3,0.03475324681572922,-2.4516139452250583,5.941667079925537,-1.0162589523093992,5.926667213439941,1.4107094048315447,6.0900001525878915,0.03475324681572922
6236,2008-06-20,5.9716668128967285,5.9716668128967285,5.808332920074463,5.9166669845581055,2179800.0,0.004203971352887637,4.939432822104505,-4.125138585887486,47.730211011298664,51.204012810296305,-0.06704269375533478,-0.05671437528163814,-0.4154830044629634,-0.20302603363971805,12.982472702032133,0.16333389282226562,-0.016417250718230747,0.051583290100097656,-0.12926401835423906,0.23243059855443438,-0.03884036412707026,0.14200694432726557,-0.2606652977575683,52.12772918952563,-1.930942769691491,0.09042365422716823,6,-0.058333396911621094,-0.08666682243347168,-0.3799999952316284,-0.3841667175292969,0.503333091735839,4,0.08205418408426457,5.142887796703456,5.946667194366455,-2.4516139452250583,5.941667079925537,-1.0162589523093992,5.926667213439941,0.08205418408426457
6237,2008-06-23,5.893332958221436,6.014999866485597,5.835000038146973,6.014999866485597,1941600.0,-0.013117586283634908,1.9588954121824613,-2.2121325091249577,46.05755937177619,50.551657805827816,0.02896910919504858,0.03247283365673059,-0.3206742345758533,-0.12172678631320188,12.386032265980473,0.17999982833862394,-0.025506690244720964,-0.03258385658264107,-0.2010563058563326,0.13588859269105047,-0.11682008121948684,0.0516523680542047,-0.1659048273572763,27.127615053210636,-24.06504849971861,0.08423622463684566,6,0.04083395004272372,-0.008332967758179599,-0.2999995946884164,-0.3233327865600595,0.7983341217041007,0,0.08710423760732366,4.939432822104505,5.9716668128967285,5.142887796703456,5.946667194366455,-2.4516139452250583,5.941667079925537,0.08710423760732366
6238,2008-06-24,5.826666831970215,5.941667079925537,5.758333206176758,5.868332862854004,1419000.0,-0.011312126215135998,-1.0560814135061714,0.34245984777820454,47.30075655527396,50.421021857605965,0.08906327848253603,0.10131434485744606,-0.23689357054447058,-0.05569948432867644,11.583283171311926,0.1833338737487793,-0.002217701198251376,-0.0973333358764652,-0.26955430253831025,0.07488763078537986,-0.18344381920738773,-0.011222852545542672,-0.08346915001005506,24.698903159534872,-27.86449342558479,0.08611048333092267,6,0.10750007629394531,0.05833315849304199,-0.23333346843719482,-0.2675001621246338,0.7899999618530273,1,0.06321510227256555,1.9588954121824613,5.893332958221436,4.939432822104505,5.9716668128967285,5.142887796703456,5.946667194366455,0.06321510227256555
6239,2008-06-25,5.97333288192749,6.0999999046325675,5.736667156219482,5.823332786560059,3178200.0,0.025171518157265593,-1.2474328061055138,-3.6000572213321127,48.101252986880546,50.40321724835626,-0.03692582300151592,-0.043098450063737914,-0.3647640582765437,-0.20559092750896113,10.519994196962102,0.36333274841308505,0.013863280998274163,0.04649941921234113,-0.127072759831373,0.22007159825605527,-0.04028667030951549,0.13328550873419776,0.14833402633666992,65.13746056244143,14.573372101179075,0.0867860895218569,6,-0.044165849685668945,-0.0883328914642334,-0.3654162883758545,-0.4141662120819092,0.619999885559082,2,0.03934154318193217,-1.0560814135061714,5.826666831970215,1.9588954121824613,5.893332958221436,4.939432822104505,5.9716668128967285,0.03934154318193217
6240,2008-06-26,5.616666793823242,5.925000190734862,5.556666851043701,5.889999866485597,2844000.0,-0.0597097290832983,1.1456286813060197,-1.8222193258798494,44.917239774688746,49.06237760532026,0.31877386917574135,0.3064388463308205,0.0022123854334363813,0.14827117324148809,9.642353974407108,0.41666603088378906,0.0032467560941498164,-0.29566664695739764,-0.5179497070332912,-0.07338358688150404,-0.40680817699534444,-0.18452511691945084,0.49730011940002417,11.042939939549907,-43.482721033982344,0.11114153003794698,6,0.22250008583068848,0.22250008583068848,-0.008750200271606445,-0.05750012397766113,0.9000000953674316,3,0.14510386446935586,-1.2474328061055138,5.97333288192749,-1.0560814135061714,5.826666831970215,1.9588954121824613,5.893332958221436,0.14510386446935586
6241,2008-06-27,5.511666774749756,5.639999866485597,5.511666774749756,5.599999904632568,1565400.0,-0.018694364990452517,-1.9056615995854407,0.323170295575353,40.225959988892136,46.98561597137128,0.3976594723267901,0.3910591848753988,0.11243177717549457,0.25110553901877175,8.480116920339425,0.12833309173584073,0.0026353693265761535,-0.375,-0.6538551035154985,-0.09614489648450153,-0.5144275517577492,-0.23557244824225076,0.5883331298828116,0.0,-54.65734823910559,0.13942755175774932,6,0.30500006675720215,0.30500006675720215,0.1099998950958252,0.047499895095825195,1.0866661071777344,4,0.12428190012408735,1.1456286813060197,5.616666793823242,-1.2474328061055138,5.97333288192749,-1.0560814135061714,5.826666831970215,0.12428190012408735
6242,2008-06-30,5.4716668128967285,5.5416669845581055,5.449999809265137,5.516666889190674,1206600.0,-0.007257325866700914,-1.0754655870445344,0.5094359993090344,33.53363979362075,45.115566269696764,0.38076658762706117,0.40800409078678523,0.15949683946795723,0.2875143252583685,7.265948801353633,0.09166717529296875,-0.0006616821221463454,-0.3870832920074463,-0.7132910034336097,-0.06087558058128284,-0.5501871477205276,-0.223979436294365,0.5930331039428705,3.333384685019764,-46.77734281173548,0.16310385571308156,6,0.303333044052124,0.3141665458679199,0.21291661262512207,0.08749985694885254,1.3216662406921387,0,0.1833688208812314,-1.9056615995854407,5.511666774749756,1.1456286813060197,5.616666793823242,-1.2474328061055138,5.97333288192749,0.1833688208812314
6243,2008-07-01,5.488333225250244,5.491666793823242,5.333333015441895,5.425000190734863,1628400.0,0.003045947957619255,3.523811145700617,-1.4073983808756834,37.290277375798155,43.56230291854575,0.3300969036933914,0.37014844086402654,0.1485692162374157,0.26489552475272227,6.683081793096165,0.15833377838134677,-0.026237375779692762,-0.34491689205169695,-0.703327061765969,0.013493277662575132,-0.524121976908833,-0.1657118071945609,0.5271906829833979,20.217412802576344,-29.291672662842263,0.1792050848571359,7,0.2283332347869873,0.2391667366027832,0.25750017166137695,0.07083344459533691,1.2216668128967285,1,0.21925306013474177,-1.0754655870445344,5.4716668128967285,-1.9056615995854407,5.511666774749756,1.1456286813060197,5.616666793823242,0.21925306013474177
6244,2008-07-02,5.298333168029785,5.474999904632568,5.28000020980835,5.47333288192749,1698600.0,-0.034618899659066504,1.1869072415793878,-2.7631664144437167,31.584898471030243,41.86019948102882,0.46851223101692785,0.5407489560448004,0.3487736428517785,0.4479375904652301,6.36132443842784,0.20833301544189453,-0.07446094853845864,-0.5050002574920658,-0.934047932070369,-0.07595258291376261,-0.7195240947812174,-0.2904764202029142,0.6489716509246826,2.8423191881496024,-44.15474079463779,0.2145238372891515,7,0.39166688919067383,0.4025003910064697,0.44750022888183594,0.2608335018157959,1.7483339309692374,2,0.24882044672998305,3.523811145700617,5.488333225250244,-1.0754655870445344,5.4716668128967285,-1.9056615995854407,5.511666774749756,0.24882044672998305
6245,2008-07-03,5.210000038146973,5.341667175292969,5.1599998474121085,5.306666851043701,1098600.0,-0.016671871526655946,1.1799975395320068,0.5523826910553378,24.50862260860245,39.280022991840355,0.49322816365077227,0.5955596494819027,0.44966514312216965,0.5289679421940336,6.073217752543609,0.18166732788086026,-0.10352731222261191,-0.5526667356491091,-1.0436288825703244,-0.06170458872789375,-0.7981478091097163,-0.30718566218850185,0.657228227709961,10.416705989173956,-29.86660903559845,0.24548107346060744,7,0.4199998378753653,0.4308333396911621,0.5358333587646484,0.3491666316986084,2.006667137145996,3,0.2655149173149729,1.1869072415793878,5.298333168029785,3.523811145700617,5.488333225250244,-1.0754655870445344,5.4716668128967285,0.2655149173149729
6246,2008-07-07,5.278333187103272,5.304999828338623,5.116666793823242,5.2316670417785645,1647000.0,0.013115767457960281,2.766682243436299,-0.4827524972253144,20.268552406949382,36.41457777352627,0.3533627619169044,0.5157329027309272,0.39102103991811443,0.45219157395802956,6.8965468513364465,0.18833303451538086,-0.13732645654287357,-0.4602502346038806,-0.9968928083706228,0.07639233916286159,-0.7285715214872512,-0.19192894772050995,0.4898831001713857,38.03913428850339,4.587052350513744,0.268321286883371,7,0.3300001621246329,0.3408336639404288,0.4675002098083487,0.2808334827423087,1.875,0,0.23460695984729862,1.1799975395320068,5.210000038146973,1.1869072415793878,5.298333168029785,3.523811145700617,5.488333225250244,0.23460695984729862
6247,2008-07-08,5.4816670417785645,5.493332862854004,5.289999961853027,5.298333168029785,2460600.0,0.038522360652052834,-1.033326101313446,3.9286268980033174,34.16367582500564,34.95490213682978,0.0955401745232729,0.3028550653167219,0.20230288261739204,0.23810483740653332,7.456591665302674,0.21499967575073153,-0.16321000590885149,-0.24099972248077428,-0.7887409510438133,0.3067415060822647,-0.5148703367622938,0.032870891800745206,0.18230132654386733,96.90287444646714,62.59391205027051,0.27387061428151926,7,0.12666630744934082,0.13749980926513672,0.2541663646697998,0.0774996280670166,1.2983331680297852,1,0.2037091694256965,2.766682243436299,5.278333187103272,1.1799975395320068,5.210000038146973,1.1869072415793878,5.298333168029785,0.2037091694256965
6248,2008-07-09,5.4633331298828125,5.578332901000977,5.418333053588867,5.491666793823242,1248000.0,-0.003344586921463888,-1.7042117309521123,-0.1545468022960942,33.017717701144434,33.27895377174799,0.06360382143563026,0.29994449645854715,0.23351397277510344,0.24754582240344458,7.88531764985852,0.15999984741210938,-0.19636476709744333,-0.2360836505889896,-0.7865363508646759,0.31436904968669666,-0.5113100007268327,0.03914269954885352,-0.3466663360595703,75.0902720970394,41.24203759547791,0.2752263501378433,7,0.057500362396240234,0.15583372116088867,0.2787504196166992,0.09583353996276855,1.4033336639404297,2,0.24344111773659738,-1.033326101313446,5.4816670417785645,2.766682243436299,5.278333187103272,1.1799975395320068,5.210000038146973,0.24344111773659738
6249,2008-07-10,5.525000095367432,5.618332862854004,5.425000190734863,5.466667175292969,1159200.0,0.011287425463279765,-1.729398142694137,-2.058784920902053,35.60862356403585,32.244663081675455,-0.07637920692238698,0.22694162007522678,0.18533013266338116,0.17858482831666755,8.255908187854608,0.19333267211914062,-0.2230053499044189,-0.1598333358764652,-0.7126560252997205,0.3929893535467901,-0.43624468058809285,0.11657800883516245,-0.3990999794006349,81.39543946695562,47.946006566037276,0.27641134471162776,7,-0.1466667652130127,0.09416675567626953,0.23374998569488525,0.034166574478149414,1.4666666984558105,3,0.2144796239502571,-1.7042117309521123,5.4633331298828125,-1.033326101313446,5.4816670417785645,2.766682243436299,5.278333187103272,0.2144796239502571
6250,2008-07-11,5.5,5.631667137145996,5.403333187103272,5.480000019073486,2033400.0,-0.004524904060796975,-1.6346177652700116,0.3428592448480786,33.902152993480186,31.54201785996301,-0.07785606003654433,0.2376085542561599,0.22573511636967325,0.19492714957703328,8.502523341666212,0.22833395004272372,-0.25070425842745436,-0.1680000782012936,-0.7218581464638518,0.38585799006126464,-0.4449291123325727,0.10892895592998553,-0.3544025741577146,74.43358264647225,41.55621583047332,0.2769290341312789,7,-0.12583303451538086,0.11916685104370117,0.27041661739349365,0.059166669845581055,1.381667137145996,4,0.28121219981800416,-1.729398142694137,5.525000095367432,-1.7042117309521123,5.4633331298828125,-1.033326101313446,5.4816670417785645,0.28121219981800416
6251,2008-07-14,5.533332824707031,5.6116671562194815,5.428332805633545,5.548333168029785,2854800.0,0.006060513583096672,1.5882194547290673,-0.7500178814104856,37.32392687191502,31.963160868662374,-0.12046001110034954,0.18114049306822544,0.20346154599940025,0.15168527582929148,9.06135548251873,0.1833343505859366,-0.2939380787900818,-0.11408388614654541,-0.6550453744366846,0.4268776021435938,-0.3845646302916146,0.15639685799852376,-0.3585712161865233,71.2192684724114,36.06077653723724,0.27048074414506956,7,-0.1591658592224121,0.08583402633666992,0.2370837926864624,0.025833845138549805,1.1383342742919913,0,0.30421707927447206,-1.6346177652700116,5.5,-1.729398142694137,5.525000095367432,-1.7042117309521123,5.4633331298828125,0.30421707927447206
6252,2008-07-15,5.610000133514403,5.710000038146973,5.3566670417785645,5.441667079925537,1980600.0,0.013855539009878903,-1.088669214810806,-11.22194672261422,42.42424040331755,32.533601205053415,-0.19605884445787325,0.07027185977830985,0.13983205192645887,0.06705084936830463,8.887242442709391,0.3533329963684082,-0.30597583881770074,-0.013416576385498757,-0.5126869329657664,0.4858537801947689,-0.263051754675633,0.2362186019046355,-0.4078241932763662,71.69811320754692,33.76179413305087,0.24963517829013396,7,-0.196666717529296,0.009166717529297763,0.1583331823349008,-0.050833463668822354,1.0399999618530291,1,0.27510392457371347,1.5882194547290673,5.533332824707031,-1.6346177652700116,5.5,-1.729398142694137,5.525000095367432,0.27510392457371347
6253,2008-07-16,5.8383331298828125,5.8566670417785645,5.571667194366455,5.631667137145996,2395800.0,0.04070106790271488,1.3424598477782046,1.2277208090193255,45.534738399372905,34.08358341931371,-0.4129492888626132,-0.1739360077442349,-0.07001574821765644,-0.1666717896786052,8.897020947051693,0.2849998474121094,-0.2959012792510558,0.21933312416076678,-0.27010796991848096,0.7087742182400145,-0.025387422878856647,0.4640536712003902,-0.5955312618120603,96.33321762084961,59.283210058042975,0.24472054703962365,7,-0.3516662120819092,-0.21916627883911133,-0.091666579246521,-0.27916646003723145,0.7549996376037598,2,0.1612903989848964,-1.088669214810806,5.610000133514403,1.5882194547290673,5.533332824707031,-1.6346177652700116,5.5,0.1612903989848964
6254,2008-07-17,6.123332977294923,6.795000076293945,5.793333053588867,6.184999942779541,5819400.0,0.048815276735986846,-1.7759819484685602,-0.298389515701064,67.59256929037387,38.8706886061772,-0.6354392746880855,-0.4686563307779439,-0.33498675963868063,-0.4580933228207753,10.332644256780576,1.0016670227050781,-0.2637547211921518,0.49524967670440745,-0.025167637067858628,1.0156669904766735,0.23504101981827485,0.75545833359054,-0.8191445918533891,53.30239361252465,12.4271925048023,0.26020865688613287,7,-0.167499542236329,-0.167499542236329,-0.37666642665863126,-0.5641663074493417,0.6083340644836417,3,0.12139366245222516,1.3424598477782046,5.8383331298828125,-1.088669214810806,5.610000133514403,1.5882194547290673,5.533332824707031,0.12139366245222516
6255,2008-07-18,6.153333187103272,6.228332996368407,6.073332786560059,6.125,2298000.0,0.004899326873059051,-1.3544166271317049,-0.45945486178235234,73.50425170840359,44.78576630633878,-0.5783782326335958,-0.5084481893426718,-0.3422085624188984,-0.49648168637201895,12.003609138091157,0.15500020980834872,-0.23738954423996894,0.5149165868759162,-0.03924823024350399,1.0690814039953365,0.23783417831620568,0.7919989954356268,-0.6702473987594493,55.388156025570915,8.956587144502201,0.27708240855971017,7,-0.11083316802978604,-0.19749975204467862,-0.40666663646698087,-0.5941665172576913,0.5066666603088361,4,0.13624056771003845,-1.7759819484685602,6.123332977294923,1.3424598477782046,5.8383331298828125,-1.088669214810806,5.610000133514403,0.13624056771003845
6256,2008-07-21,6.461667060852051,6.476666927337647,6.15500020980835,6.178332805633545,2172600.0,0.050108431377487106,1.0531875229223706,10.000084148167781,80.306105856013,49.9127029764507,-0.783608741088238,-0.8202446268712569,-0.628278567175057,-0.8098459923022094,14.099178182909625,0.323333740234375,-0.17182691528401772,0.7987504482269285,0.14769476040638452,1.4498061360474725,0.47322260431665697,1.1242782921372,-0.821151557954213,76.82504625542408,23.911524957617317,0.325527843910272,7,-0.3858335018157959,-0.505833625793457,-0.7004172801971436,-0.9025003910064697,0.23833274841308683,0,0.06499871818505043,-1.3544166271317049,6.153333187103272,-1.7759819484685602,6.123332977294923,1.3424598477782046,5.8383331298828125,0.06499871818505043
6257,2008-07-22,6.406667232513428,6.511666774749756,6.241666793823242,6.376667022705077,2064000.0,-0.008511708792896311,1.250006457188838,0.10588274892922671,77.46759459195799,54.851578186541104,-0.6521830348303235,-0.7639851510970921,-0.5549560347994751,-0.7599281447348201,16.037150816880064,0.26999998092651367,-0.08139989075436027,0.7180839061737059,-0.007435414830538001,1.4436032271779498,0.35532424567158394,1.0808435666758278,-0.627613580808057,68.25615909476265,10.743858620147407,0.36275966050212194,7,-0.33083367347717285,-0.450833797454834,-0.6454174518585205,-0.8475005626678467,0.4483327865600586,1,0.04136313887831378,1.0531875229223706,6.461667060852051,-1.3544166271317049,6.153333187103272,-1.7759819484685602,6.123332977294923,0.04136313887831378
6258,2008-07-23,6.195000171661378,6.425000190734862,6.146667003631593,6.4099998474121085,2433600.0,-0.03303856017023221,1.2721042889979253,-7.1666057379000705,76.47636096273328,59.392437897507484,-0.3641038284540494,-0.5515888665425752,-0.3427371918246438,-0.5518578627006514,18.032083807127698,0.2783331871032697,0.01165826707325035,0.4880001783370984,-0.27023938229440514,1.246239738968602,0.10888039802134664,0.8671199586528502,-0.2940329490053779,40.099864422787725,-23.322863815937943,0.3791197803157519,7,-0.11916661262512296,-0.2391667366027841,-0.4141668081283578,-0.6358335018157968,0.7166666984558105,2,0.0734463133330363,1.250006457188838,6.406667232513428,1.0531875229223706,6.461667060852051,-1.3544166271317049,6.153333187103272,0.0734463133330363
6259,2008-07-24,6.208333015441895,6.456666946411133,6.15500020980835,6.2249999046325675,2136600.0,0.002152194255216955,-3.891926061388688,0.07752053175185038,80.84445183025755,64.60824887937164,-0.30207918867059025,-0.5759422534643823,-0.35288039958521544,-0.5701036789223455,19.548860535463948,0.3016667366027832,0.07385141588084743,0.4895830154418954,-0.29292909135301315,1.272095122236804,0.09832696204444069,0.8808390688393501,-0.200081850349342,30.798485291862182,-37.704501728357954,0.39125605339745434,7,-0.13249945640564054,-0.25249958038330167,-0.357916235923768,-0.6433329582214364,0.653334140777587,3,0.062013386055012276,1.2721042889979253,6.195000171661378,1.250006457188838,6.406667232513428,1.0531875229223706,6.461667060852051,0.062013386055012276
6260,2008-07-25,6.431666851043701,6.4749999046325675,6.241666793823242,6.258333206176758,2379600.0,0.035973237106693645,-1.2580645161290236,-10.399879838641569,82.51876737383687,69.62989782402963,-0.42393981868879393,-0.7748127601988752,-0.5747157884545855,-0.7948396651705423,21.64556015235317,0.26666688919067205,0.15124097466627617,0.6721668481826786,-0.1705309359341447,1.5148646322995019,0.2508179561242674,1.0935157402410898,-0.3290058166069807,78.08219893919991,5.489215040382717,0.42134889205841153,7,-0.3558332920074463,-0.4758334159851074,-0.5466668605804443,-0.8666667938232422,0.4333329200744629,4,0.04664423666256612,-3.891926061388688,6.208333015441895,1.2721042889979253,6.195000171661378,1.250006457188838,6.406667232513428,0.04664423666256612
6261,2008-07-28,6.196667194366455,6.559999942779541,6.195000171661378,6.385000228881836,1842600.0,-0.0365379087754073,-2.808685051809308,-1.0865347847496747,69.80608459640058,72.6723249565944,-0.09493430172782524,-0.5121199879813423,-0.3418309099119501,-0.559748821560218,23.665464351059285,0.3649997711181632,0.2215559493910657,0.4029171705245975,-0.45294748350320546,1.2587818245524005,-0.02501515648930397,0.830849497538499,-0.04166698455810547,12.096831875517507,-55.04910735954441,0.4279323270139015,7,-0.013333559036254883,-0.24083375930786133,-0.31166720390319824,-0.6316671371459961,0.8616657257080078,0,0.07477126631342745,-1.2580645161290236,6.431666851043701,-3.891926061388688,6.208333015441895,1.2721042889979253,6.195000171661378,0.07477126631342745
6262,2008-07-29,6.4749999046325675,6.4816670417785645,6.211667060852051,6.2249999046325675,1695000.0,0.0449165174658972,1.0506254391111165,-1.3274357344865215,74.49556287449902,75.89019434271952,-0.265593193054916,-0.7498780819531419,-0.6179056863798582,-0.8340823093527776,25.457302991102086,0.2849998474121094,0.31076809368866165,0.6310832262039172,-0.2620985958261084,1.5242650482339428,0.18449231518890485,1.0776741372189296,0.32000017166137784,79.43545502998283,12.745241676878479,0.4465909110150127,7,-0.18083333969116122,-0.5191664695739737,-0.5758332014083853,-0.9099998474121085,0.3316669464111337,1,0.03474902053227713,-2.808685051809308,6.196667194366455,-1.2580645161290236,6.431666851043701,-3.891926061388688,6.208333015441895,0.03474902053227713
6263,2008-07-30,6.691667079925537,6.706666946411133,6.516666889190674,6.519999980926514,2424600.0,0.03346211250720699,-1.1308423709598066,0.6866683959960938,76.27628027539708,76.85505111883322,-0.38943908909323977,-0.9188838451516403,-0.8261507964369894,-1.0434538586310627,26.91179491981739,0.23166704177856534,0.4044468812265407,0.7875837087631226,-0.16489404917546402,1.7400614667017091,0.31134482979382927,1.2638225877324158,0.09166633605957042,97.28099131407373,31.110377366880712,0.4762388789692931,7,-0.3016672134399414,-0.7358336448669434,-0.7820836305618286,-1.1266670227050781,0.04666614532470703,2,0.024408407829782153,1.0506254391111165,6.4749999046325675,-2.808685051809308,6.196667194366455,-1.2580645161290236,6.431666851043701,0.024408407829782153
6264,2008-07-31,6.616666793823242,6.646667003631593,6.571667194366455,6.619999885559082,1688400.0,-0.011208012174916737,1.6470212049814361,-0.0194160194660178,74.59617992595794,76.97637647633925,-0.2649639214261006,-0.7800466542970899,-0.7430501976715149,-0.9590184738812404,28.19298748113565,0.11999988555908203,0.4905461106703983,0.6466667413711544,-0.3117538426279456,1.6050873253702544,0.16745644937160442,1.1258770333707044,0.15523329505920458,82.41039734661143,16.57096812191169,0.47921029199955,7,-0.18999981880187988,-0.6608333587646484,-0.7070833444595337,-1.0516667366027832,0.46000003814697266,3,0.04458439354530186,-1.1308423709598066,6.691667079925537,1.0506254391111165,6.4749999046325675,-2.808685051809308,6.196667194366455,0.04458439354530186
6265,2008-08-01,6.593332767486572,6.690000057220459,6.579999923706055,6.616666793823242,1806600.0,-0.0035265530309690485,-3.400030517752749,7.000715307582261,73.45130894868669,76.21473237552522,-0.19294223417301026,-0.6827689994149475,-0.7106991054535321,-0.9299616926475993,29.04447971083289,0.1100001335144043,0.5615735438834673,0.5541660785675049,-0.37245435188114406,1.4807865090161538,0.09085586334318041,1.0174762937918294,0.1673626608352663,77.85000228322626,12.166830847877236,0.4633102152243246,8,-0.16666579246520996,-0.6374993324279785,-0.6862492561340332,-1.0283327102661133,0.22333431243896484,4,0.040697837982049956,1.6470212049814361,6.616666793823242,-1.1308423709598066,6.691667079925537,1.0506254391111165,6.4749999046325675,0.040697837982049956
6266,2008-08-04,6.516666889190674,6.610000133514403,6.431666851043701,6.5999999046325675,1348800.0,-0.01162778840375811,2.4516072466844903,3.5713088791253322,70.05899698790861,75.39155486396417,-0.12030559317489242,-0.5360574569691661,-0.6265270642171998,-0.8459382580691894,29.42865180984685,0.17833328247070224,0.5743266906052495,0.4155835151672367,-0.4611251696883638,1.2922922000228372,-0.022770827260563564,0.8539378575950369,0.23304797178176884,61.61614118236376,-3.169605662671316,0.43835434242780025,8,-0.08999991416931152,-0.5608334541320801,-0.6775000095367432,-0.9516668319702148,0.4650001525878906,0,0.05345261432731463,-3.400030517752749,6.593332767486572,1.6470212049814361,6.616666793823242,-1.1308423709598066,6.691667079925537,0.05345261432731463
6267,2008-08-05,6.59833288192749,6.623332977294923,6.468332767486572,6.574999809265138,1281000.0,0.012531865465193137,3.2272824807692775,-0.27999794005561085,67.98106760836748,74.44763338014575,-0.19212908253977545,-0.558406015952615,-0.6963056675860226,-0.9235558526471603,31.13470531850591,0.1550002098083505,0.5809212503162078,0.4414162158966066,-0.4110933193502371,1.2939257511434503,0.015161448273184774,0.8676709835200285,0.1406210230425442,60.60580839475861,-0.1815718310104586,0.4262547676234219,8,-0.16749930381774902,-0.6424994468688965,-0.7816660404205322,-1.0333328247070312,0.4766669273376474,1,0.06971458493809712,2.4516072466844903,6.516666889190674,-3.400030517752749,6.593332767486572,1.6470212049814361,6.616666793823242,0.06971458493809712
6268,2008-08-06,6.793333053588867,6.815000057220459,6.521667003631593,6.568333148956299,1200000.0,0.02955294544103304,1.1863286046590082,9.642960783111969,66.55683701927632,72.86012062337005,-0.3278020397262109,-0.6837112959604559,-0.8797550997295858,-1.1100859628562638,33.59663575641408,0.2933330535888663,0.54843202410804,0.569916391372681,-0.2620365574988357,1.4018693402441977,0.15393991693692222,0.9858928658084398,-0.5816659927368164,94.34773630813477,31.26632327443184,0.4159764744357584,8,-0.2883329391479492,-0.8274996280670166,-1.0129164457321167,-1.2283329963684082,0.573333740234375,2,0.0019627769387502436,3.2272824807692775,6.59833288192749,2.4516072466844903,6.516666889190674,-3.400030517752749,6.593332767486572,0.0019627769387502436
6269,2008-08-07,6.710000038146973,6.800000190734862,6.6500000953674325,6.755000114440918,1018200.0,-0.012266882071661489,1.2222198674748188,-0.2000004238554314,63.40289569549159,70.73613488133168,-0.18531146027226875,-0.5344507390750426,-0.7872671740134951,-1.0181492206341796,36.42456361288141,0.15000009536742986,0.52205000966147,0.42733337879180944,-0.3629308749546798,1.2175976325382987,0.03220125191856482,0.822465505665054,-0.4862663173675541,72.60868159043075,8.200761276270327,0.3951321268732448,8,-0.2049999237060547,-0.7441666126251221,-0.9879168272018433,-1.1449999809265137,0.3000001907348633,3,0.00422253158602004,1.1863286046590082,6.793333053588867,3.2272824807692775,6.59833288192749,2.4516072466844903,6.516666889190674,0.00422253158602004
6270,2008-08-08,7.0466670989990225,7.083333015441895,6.635000228881836,6.704999923706055,1435200.0,0.05017392830671641,1.1606450990214998,-7.592591022760969,63.895490863752755,70.07940224437083,-0.47557870141690284,-0.7897975719189372,-1.1103560982946643,-1.3478665675477899,39.48695316035158,0.4483327865600595,0.5225513847854453,0.6866670846939078,-0.08356584964460723,1.4569000190324228,0.30155061752464984,1.0717835518631658,-0.8111080514907831,94.37351232179849,30.233543942092,0.3851164671692577,8,-0.3991670608520499,-0.9466671943664542,-1.3512502908706656,-1.4816670417785636,0.09499979019165128,4,0.0042572939163614265,1.2222198674748188,6.710000038146973,1.1863286046590082,6.793333053588867,3.2272824807692775,6.59833288192749,0.0042572939163614265
6271,2008-08-11,7.216667175292969,7.2733330726623535,6.980000019073486,7.018332958221436,2457600.0,0.02412489108760285,-1.1333305590090113,0.5804895272759741,68.2432436786315,69.38470011149667,-0.5427522074129207,-0.8719243621795911,-1.2683374760123645,-1.5114545462339306,42.82440358369192,0.2933330535888672,0.5235193633084103,0.772500443458557,0.014831104668445505,1.5301697822486684,0.3936657740635008,1.1513351128536131,-0.9471971690673833,92.96076075933772,28.129397259224902,0.3788346693950559,8,-0.3641672134399414,-1.021667242050171,-1.581250548362732,-1.6516671180725098,-0.38000011444091797,0,-0.055427261040508435,1.1606450990214998,7.0466670989990225,1.2222198674748188,6.710000038146973,1.1863286046590082,6.793333053588867,-0.055427261040508435
6272,2008-08-12,7.153333187103272,7.236667156219482,7.038332939147949,7.141666889190674,1954200.0,-0.008776071647938366,1.2242977160061392,0.05882140804978151,73.12951710168947,69.03505975886249,-0.41692140149589907,-0.7241678618537959,-1.1936341294885606,-1.4409737820261084,46.82664575257892,0.1983342170715332,0.4994185177116277,0.6319998025894176,-0.08100536160365035,1.3450049667824855,0.27549722049288405,0.9885023846859511,-0.8236313968914812,84.03547925027193,15.41167490158152,0.35650258209653385,8,-0.30083322525024503,-0.8716666698455819,-1.5395830869674691,-1.5883331298828134,0.6799998283386222,1,-0.023998063676693326,-1.1333305590090113,7.216667175292969,1.1606450990214998,7.0466670989990225,1.2222198674748188,6.710000038146973,-0.023998063676693326
6273,2008-08-13,6.78000020980835,7.143332958221436,6.591667175292969,7.118332862854004,2615400.0,-0.05219007245014173,1.841200747059458,-29.000858334012342,61.75463641577973,67.6082215910649,-0.03323576306792564,-0.2916219772100952,-0.8120146583905381,-1.0639495945321347,49.3872701787938,0.5616660118103036,0.5139194990548361,0.21158347129821742,-0.4325593804618437,0.8557263230582786,-0.1104879545818136,0.5336548971782484,-0.3936805426495251,27.628349201885623,-43.88897475982705,0.32207142588003074,8,0.07249975204467773,-0.4650001525878906,-1.1662501096725464,-1.2150001525878906,0.6533327102661133,2,0.043510264060172776,1.2242977160061392,7.153333187103272,-1.1333305590090113,7.216667175292969,1.1606450990214998,7.0466670989990225,0.043510264060172776
6274,2008-08-14,6.866666793823242,6.894999980926514,6.691667079925537,6.7733330726623535,1246200.0,0.01278268161253382,1.7111036230064245,-0.2758637699338299,59.477124590403044,66.05553444014448,-0.09019551454717067,-0.3370239137590705,-0.8859393261352393,-1.1478471959157694,49.14617280671836,0.20333290100097656,0.4940341657785119,0.26108336448669434,-0.3603066472665155,0.8824733762399042,-0.04961164138991059,0.5717783703632993,-0.4271263223342059,40.34228785560842,-29.091118474196747,0.31069500587660487,8,-0.014166831970214844,-0.5516667366027832,-1.2966666221618652,-1.2874999046325684,0.03833341598510742,3,0.0728155326321882,1.841200747059458,6.78000020980835,1.2242977160061392,7.153333187103272,-1.1333305590090113,7.216667175292969,0.0728155326321882
6275,2008-08-15,6.991666793823242,7.058332920074463,6.803332805633545,6.946667194366455,1474200.0,0.018203883158047107,1.859838123581175,0.48213656218867346,68.19221099030024,65.84811377374356,-0.1707007223769068,-0.4173980244571851,-1.0005656389721862,-1.265091940844373,49.03193726555596,0.25500011444091797,0.451659088662157,0.3441666841506956,-0.2616796169733684,0.9500129852747596,0.04124353358866362,0.6470898347127276,-0.5020987662638072,58.67971686333598,-17.262555518076866,0.3029231505620321,8,-0.1208338737487793,-0.6766667366027832,-1.4929167032241821,-1.3874998092651367,-0.24833393096923828,4,0.002622183750917717,1.7111036230064245,6.866666793823242,1.841200747059458,6.78000020980835,1.2242977160061392,7.153333187103272,0.002622183750917717
6276,2008-08-18,6.881667137145996,7.0349998474121085,6.781667232513428,7.011666774749756,914400.0,-0.015732966103937485,1.8679307413055695,-2.888906549681576,60.08265754481226,64.97051265557076,-0.0038899937039049703,-0.28914426556704953,-0.8727673143553751,-1.1459286400198394,48.40629062284506,0.25333261489868075,0.4149880904852177,0.21316702365875262,-0.3946706519196459,0.8210046992371511,-0.09075181413044664,0.5170858614479519,-0.3450732068803859,44.961235725380234,-29.277630828055564,0.30391883778919937,8,0.015832901000976562,-0.5666670799255371,-1.385000228881836,-1.262500286102295,-0.2200002670288077,0,0.03778150655402168,1.859838123581175,6.991666793823242,1.7111036230064245,6.866666793823242,1.841200747059458,6.78000020980835,0.03778150655402168
6277,2008-08-19,6.6716670989990225,6.87833309173584,6.559999942779541,6.860000133514403,877200.0,-0.03051586686217811,1.8296411836636723,1.4487196886611475,49.50248797528036,63.07558498401565,0.24317936886037206,-0.061422324954922836,-0.6483313726976183,-0.925311722846283,47.32002800986494,0.3216671943664551,0.37835048643758107,-0.01008300781250071,-0.6053112020152627,0.5851451863902613,-0.30769710491388214,0.2875310892888807,0.601665973663331,19.142951498277483,-50.02568799086953,0.29761409710138104,8,0.24499940872192472,-0.35666704177856356,-1.1750001907348624,-1.0525002479553214,0.06500005722045987,1,0.02473144409105532,1.8679307413055695,6.881667137145996,1.859838123581175,6.991666793823242,1.7111036230064245,6.866666793823242,0.02473144409105532
6278,2008-08-20,6.6500000953674325,6.7216668128967285,6.510000228881836,6.676667213439941,850800.0,-0.003247614623163808,2.628580887491979,0.14159554186087844,50.851788029858966,61.68101746561202,0.2708602876322077,-0.004131945172212603,-0.6163197776856837,-0.8941105160570393,46.622781859380176,0.21166658401489258,0.35676575770040486,-0.054500007629394,-0.6044550646267046,0.4954550493679166,-0.3294775361280493,0.2204775208692613,0.609066314697265,25.531920444337548,-40.2283301263906,0.2749775284986552,8,0.2416665554046622,-0.22749996185302823,-1.1337499618530282,-1.0308332443237314,0.09166669845580966,2,0.1779447974592967,1.8296411836636723,6.6716670989990225,1.8679307413055695,6.881667137145996,1.859838123581175,6.991666793823242,0.1779447974592967
6279,2008-08-21,6.593332767486572,6.6599998474121085,6.501667022705077,6.618332862854004,1080600.0,-0.00852140256664602,1.9230478051701017,0.937487706750143,50.0,60.13707403630617,0.34557934919916367,0.08733520132738803,-0.5461531838055036,-0.8329584749138306,45.810085897453206,0.15833282470703125,0.3374897883218555,-0.13041732311248744,-0.6320788444935745,0.37124419826859967,-0.38124808380303143,0.12041343757805656,0.6357709953308106,16.46692301696157,-45.790971416971715,0.25083076069054355,8,0.29416728019714355,-0.059999704360961914,-1.04041588306427,-0.9741659164428711,-0.2883329391479501,3,0.12740144964776356,2.628580887491979,6.6500000953674325,1.8296411836636723,6.6716670989990225,1.8679307413055695,6.881667137145996,0.12740144964776356
6280,2008-08-22,6.7316670417785645,6.74666690826416,6.5416669845581055,6.610000133514403,1200000.0,0.020980933189684414,1.7032961505086963,-4.86665776574037,55.239642453737915,58.69222945576244,0.1764152807590884,-0.028850620658458226,-0.669747167929998,-0.9655589189513769,45.00968472667921,0.2049999237060547,0.31238906528075905,-0.0070830583572387695,-0.48954503247445125,0.4753789157599737,-0.248314045415845,0.23414792870136747,0.4537905166320799,43.125044703526385,-18.42031555670352,0.24123098705860635,8,0.13750004768371582,-0.0583341121673584,-0.7758336067199707,-0.7758336067199707,-0.19999980926513672,4,0.02574892176841659,1.9230478051701017,6.593332767486572,2.628580887491979,6.6500000953674325,1.8296411836636723,6.6716670989990225,0.02574892176841659
6281,2008-08-25,6.6599998474121085,6.7316670417785645,6.5883331298828125,6.716667175292969,1119000.0,-0.010646277351756939,2.30769061478702,-0.46575793442392044,51.510209400911904,56.29008415567604,0.17971402519232793,0.08359397891109488,-0.5873609838829656,-0.8871858339412366,43.98744041749708,0.14333391189575195,0.29856432031468305,-0.1019168853759771,-0.5141685360217849,0.3103347652698307,-0.30804271069888145,0.10420893994692726,0.4844302788562018,42.03532989166064,-18.81802868452661,0.20612582532290402,8,0.16250014305114835,0.05000019073486417,-0.6608331203460684,-0.7041664123535147,-0.24666690826415927,0,0.012512465067739731,1.7032961505086963,6.7316670417785645,1.9230478051701017,6.593332767486572,2.628580887491979,6.6500000953674325,0.012512465067739731
6282,2008-08-26,6.699999809265138,6.7033329010009775,6.553332805633545,6.638332843780518,980400.0,0.006006000415836654,3.390258539478646,-1.0882278694042395,47.526507393156635,54.70918093094014,0.07671339309158132,0.06462825130227934,-0.6206306486014084,-0.9202856601266705,42.84776409370752,0.15000009536743253,0.2572308608370433,-0.07316691875457693,-0.4641846065282582,0.31785076901910436,-0.26867576264141757,0.12234192513226372,0.4058645307893789,80.95219559285528,23.330369915745294,0.19550884388684076,8,0.0800001621246329,0.01000022888183505,-0.6841663122177133,-0.7441663742065439,-0.8350000381469735,1,-0.005721334364060748,2.30769061478702,6.6599998474121085,1.7032961505086963,6.7316670417785645,1.9230478051701017,6.593332767486572,-0.005721334364060748
6283,2008-08-27,6.855000019073486,6.920000076293945,6.691667079925537,6.691667079925537,1089600.0,0.023134360331474202,-1.795920988865339,2.648629421998802,53.702121463507154,54.0675139168406,-0.07434775051560205,-0.0816966930783618,-0.7616951667425624,-1.0647531827667276,41.437438034628336,0.2283329963684082,0.18874578833317468,0.07366664409637469,-0.31700647681327254,0.4643397650060219,-0.12166991635844848,0.26900320455119786,0.21461248194006366,84.46212732586507,27.548982035911003,0.19533656045482345,8,-0.07500004768371582,-0.14499998092651367,-0.839166522026062,-0.8991665840148926,-1.196667194366455,2,-0.01726227024431104,3.390258539478646,6.699999809265138,2.30769061478702,6.6599998474121085,1.7032961505086963,6.7316670417785645,-0.01726227024431104
6284,2008-08-28,6.911666870117188,6.956666946411133,6.829999923706055,6.868332862854004,739800.0,0.008266499035161301,-1.1111190584046602,0.2653108888460762,45.9781528448522,51.59928523401304,-0.1385277261132991,-0.12135146072505609,-0.8039640930975605,-1.1095993136805626,39.988544614308694,0.12666702270507812,0.11193667695337517,0.11558349132537948,-0.27116858481968364,0.5023355674704426,-0.07779254674715208,0.30895952939791105,0.12386890219785318,89.15660712521192,35.4542602736583,0.19337603807253168,8,-0.14333343505859553,-0.19750022888183683,-0.8958333730697641,-0.9558334350585946,-1.43666696548462,3,-0.02459610387603417,-1.795920988865339,6.855000019073486,3.390258539478646,6.699999809265138,2.30769061478702,6.6599998474121085,-0.02459610387603417
6285,2008-08-29,6.861667156219482,6.978332996368407,6.833333015441895,6.893332958221436,1681200.0,-0.007234103558127369,-2.2829905533063686,-0.7307379123660347,38.60964294795672,49.21339472325131,-0.1217064535268193,-0.05293191377770334,-0.7400117948326201,-1.0458472857314804,38.40038100547904,0.1449999809265119,0.08272040945955794,0.05216705799102783,-0.3234264524568502,0.42776056843890586,-0.13562969723291118,0.23996381321496685,0.14183649111896113,72.54922640218126,22.829122475190886,0.1877967552239392,8,-0.12166714668274015,-0.1275005340576172,-0.8458336591720581,-0.9058337211608887,-1.6150002479553223,4,-0.08112712482363582,-1.1111190584046602,6.911666870117188,-1.795920988865339,6.855000019073486,3.390258539478646,6.699999809265138,-0.08112712482363582
6286,2008-09-02,6.864999771118164,7.0,6.764999866485597,6.876667022705077,1665000.0,0.00048568588694375414,-1.2204695673330461,0.36844958438738484,40.3782021395599,48.19958518594904,-0.14265350880502137,-0.030388291432315917,-0.7298713637528751,-1.0360669518589187,37.550442609605035,0.2350001335144034,0.054306800465173666,0.03808302879333514,-0.31175812003795134,0.3879241776246216,-0.1368375456223081,0.21300360320897838,-0.3633327484130868,69.7761038678209,23.388863104880713,0.1749205744156434,9,-0.114166259765625,-0.13083314895629883,-0.8491662740707397,-0.9091663360595703,-1.7883329391479492,1,-0.048555360483346854,-2.2829905533063686,6.861667156219482,-1.1111190584046602,6.911666870117188,-1.795920988865339,6.855000019073486,-0.048555360483346854
6287,2008-09-03,7.058332920074463,7.108333110809326,6.855000019073486,6.868332862854004,1392000.0,0.028162149366657507,-1.3384692581776088,-16.28490273009769,60.55622429241288,49.277855881788355,-0.30773128788734105,-0.1976247375771587,-0.9046818130002983,-1.2116767021277646,36.74316899587621,0.25333309173583984,-0.0034324498660129876,0.20841617584228533,-0.1386223641255926,0.5554547158101633,0.03489690585834637,0.3819354458262243,-0.5466992378234874,87.99993591298815,37.618864977993404,0.1735192699839389,9,-0.25333285331726074,-0.31583285331726074,-0.9887493848800659,-1.1024994850158691,-2.1050000190734863,2,-0.09138134857482882,-1.2204695673330461,6.864999771118164,-2.2829905533063686,6.861667156219482,-1.1111190584046602,6.911666870117188,-0.09138134857482882
6288,2008-09-04,6.806666851043701,6.993332862854004,6.701666831970215,6.993332862854004,1704600.0,-0.03565517125368278,2.1250041510523237,-0.9824523978627663,47.977531015563,49.0531371057398,-0.03520741155677243,0.058068696896649286,-0.6348863507097562,-0.9430384834827947,35.164137190281494,0.35666608810424805,-0.03761523323166571,-0.04391658306121826,-0.3905484228736116,0.30271525675117505,-0.21723250296741448,0.12939933684497795,-0.27116519165039144,25.819701444935223,-24.76414747629791,0.1733159199061965,9,0.01833319664001465,0.04583311080932617,-0.6816668510437012,-0.8508334159851074,-1.566667079925537,3,-0.13834481700557244,-1.3384692581776088,7.058332920074463,-1.2204695673330461,6.864999771118164,-2.2829905533063686,6.861667156219482,-0.13834481700557244
6289,2008-09-05,6.738333225250244,6.778333187103272,6.605000019073486,6.755000114440918,1595400.0,-0.010039219971957225,4.473704816328864,0.08928721961238112,41.121493452907984,47.484453883425374,0.062421890209379605,0.1355853398337512,-0.5535717940890663,-0.858144045288066,33.331520077916274,0.20166683197021484,-0.03199572161415798,-0.11366686820983851,-0.45810417698428463,0.2307704405646076,-0.2858855225970611,0.0585517861773841,-0.1799183078002935,26.490053677363612,-22.116735961830805,0.17221865438722303,9,0.0924997329711914,0.1141667366027832,-0.5654165744781494,-0.7824997901916504,-0.9166660308837891,4,-0.1602770840266815,2.1250041510523237,6.806666851043701,-1.3384692581776088,7.058332920074463,-1.2204695673330461,6.864999771118164,-0.1602770840266815
6290,2008-09-08,7.076666831970215,7.116666793823242,6.87166690826416,6.941667079925537,1473600.0,0.05021028129807359,1.279072140026215,-8.09987697765571,55.89122361191543,47.971233240203546,-0.2478958915537337,-0.21121460835483852,-0.863227192031335,-1.1801231714102913,31.21579495552207,0.37833356857299805,-0.01846600856736824,0.2231667518615721,-0.12508026712543074,0.5714137708485749,0.04904324236807067,0.3972902613550735,-0.49625518678588953,92.18241953025182,41.33347665443064,0.17412350949350136,9,-0.2416670322418213,-0.2241668701171875,-0.8854166269302368,-1.120833396911621,-1.4600000381469727,0,-0.22633069570292685,4.473704816328864,6.738333225250244,2.1250041510523237,6.806666851043701,-1.3384692581776088,7.058332920074463,-0.22633069570292685
6291,2008-09-09,6.816667079925537,7.201666831970215,6.801667213439941,7.071667194366455,1180800.0,-0.03674042571427527,-1.8070163697447497,-1.8888932059410486,54.252195476790654,48.718531916162874,0.04097291805004133,0.01821555922948548,-0.5735941861731302,-0.9071372866872949,28.75357515522934,0.39999961853027344,-0.0027716317082990827,-0.01683299541473371,-0.32033094014773766,0.28666494931827025,-0.16858196778123524,0.13491597695176782,-0.21166706085205078,35.47491770565196,-18.583861193849998,0.1517489723665018,9,0.08666634559631348,0.035832881927490234,-0.6254168748855591,-0.8608336448669434,-1.625,1,-0.2303178596303881,1.279072140026215,7.076666831970215,4.473704816328864,6.738333225250244,2.1250041510523237,6.806666851043701,-0.2303178596303881
6292,2008-09-10,6.9816670417785645,7.028333187103272,6.809999942779541,6.876667022705077,1254600.0,0.024205371909526985,1.201691137755349,-0.4117645958853681,58.97204970386231,49.30407949842456,-0.08925714099111026,-0.16896767332118756,-0.705143091125807,-1.0569687257973568,26.158293937394646,0.21833324432373136,-0.00523799084308596,0.156750273704529,-0.11690491808269421,0.4304054654917522,0.019922677810917833,0.29357786959814014,-0.3289336776733398,63.12853581991863,5.235700462061054,0.13682759589361143,9,-0.07833361625671387,-0.11083412170410156,-0.7904168367385864,-1.0258336067199707,-1.6066670417785645,2,-0.27285749927757297,-1.8070163697447497,6.816667079925537,1.279072140026215,7.076666831970215,4.473704816328864,6.738333225250244,-0.27285749927757297
6293,2008-09-11,7.074999809265138,7.085000038146973,6.7033329010009775,6.926667213439941,1375800.0,0.013368263901453181,3.5346665911279707,1.4126911321928566,62.7763157861452,51.17054204745711,-0.16550581389987862,-0.2519861008952402,-0.7637878689566282,-1.1352612292934872,25.691766463322494,0.3816671371459952,0.011138256165487803,0.23533306121826225,-0.05913767580110374,0.5298037982376282,0.08809769270857881,0.3825684297279457,-0.378351767730714,78.77089525222164,14.99197256802956,0.1472353685096832,9,-0.17166638374328702,-0.1874997615814218,-0.8816663026809701,-1.1191663742065439,-1.9483327865600595,3,-0.29988225660242573,1.201691137755349,6.9816670417785645,-1.8070163697447497,6.816667079925537,1.279072140026215,7.076666831970215,-0.29988225660242573
6294,2008-09-12,7.366666793823242,7.376667022705077,6.97333288192749,7.0466670989990225,1888800.0,0.04122501659662925,1.3725527045069579,2.157312039501594,65.57645192298017,54.166854155793054,-0.43118761999015387,-0.5315252908195509,-1.0105372699590873,-1.4067925593324553,25.484913778801534,0.403334140777587,0.044307599278325505,0.5020000457763674,0.1246444639650246,0.8793556275877101,0.3133222548706964,0.6906778366820383,-0.6633338928222647,98.51481923171723,30.796338679858593,0.18867779090567136,9,-0.37583327293395996,-0.42749977111816495,-1.131250023841858,-1.4008333683013916,-2.003333568572998,4,-0.2886878261533742,3.5346665911279707,7.074999809265138,1.201691137755349,6.9816670417785645,-1.8070163697447497,6.816667079925537,-0.2886878261533742
6295,2008-09-15,7.010000228881836,7.236667156219482,6.961667060852051,7.164999961853027,1410000.0,-0.04841627494818446,-1.1854364112455522,-0.48437462747061355,57.53229427918185,56.07286439352883,-0.05729214318200171,-0.1827863592178467,-0.6093238383674127,-1.030289821655737,24.845455451976356,0.4049997329711914,0.04480419222510701,0.14441680908203125,-0.23432428290901175,0.5231579010730742,-0.044953736913489806,0.3337873550775523,-0.3066673278808585,45.5445993297849,-24.37244455162886,0.1893705459955213,9,-0.01916670799255371,-0.0708332061767587,-0.7745834589004517,-1.0441668033599854,-1.9266672134399405,0,-0.16951968555141284,1.3725527045069579,7.366666793823242,3.5346665911279707,7.074999809265138,1.201691137755349,6.9816670417785645,-0.16951968555141284
6296,2008-09-16,7.141666889190674,7.326666831970215,6.860000133514403,6.860000133514403,1623600.0,0.018782689873013014,-2.313608646042464,-1.817208005955866,59.144251522177655,55.91597853016936,-0.162695593552316,-0.3098625809091624,-0.6961981127043098,-1.1430959668982776,24.100554184170594,0.46666669845581144,0.06262262611388714,0.2630834817886356,-0.13532024697119827,0.6614872105484695,0.06388161740871823,0.462285346168553,-0.37100057601928604,65.09903093583672,-3.2807753770894266,0.19920186437991713,9,-0.1508333683013916,-0.2024998664855966,-0.7679169178009033,-1.0416669845581055,-2.1016669273376465,1,-0.2135355959650831,-1.1854364112455522,7.010000228881836,1.3725527045069579,7.366666793823242,3.5346665911279707,7.074999809265138,-0.2135355959650831
6297,2008-09-17,6.836667060852051,7.135000228881836,6.808332920074463,7.063333034515381,1515600.0,-0.04270709248568538,-1.3058793830308233,-0.8047310131403839,49.64263213557578,56.10098976572634,0.12019392575480392,0.008571924431848288,-0.3555815618440654,-0.8196467762052713,24.273734956617776,0.33333396911621094,0.09193389045047606,-0.050166344642638805,-0.43720031424673866,0.33686762496146105,-0.2436833294446883,0.14335064015941068,0.5399999618530265,19.802079762960197,-44.620760386688936,0.1935169848020498,9,0.15416646003723145,0.10249996185302646,-0.3129171133041382,-0.6416671276092529,-2.021667003631592,2,-0.240614317807879,-2.313608646042464,7.141666889190674,-1.1854364112455522,7.010000228881836,1.3725527045069579,7.366666793823242,-0.240614317807879
6298,2008-09-18,7.8333330154418945,7.8333330154418945,6.818333148956299,6.936666965484619,5719200.0,0.14578243253893808,1.2639417797383066,-3.9558917267798877,63.147886841079895,58.54836680885655,-0.7996119658470917,-0.9432575174302897,-1.3037240615740187,-1.7927853110040353,25.252576527392755,1.0149998664855957,0.14411802950783859,0.8873329639434813,0.3288980646441395,1.445767863242823,0.6081155142938108,1.1665504135931517,-1.0250000953674316,100.0,37.10691773534133,0.2792174496496709,9,-0.565000057220459,-0.6658329963684082,-1.2662497758865356,-1.6383330821990967,-3.238333225250244,3,-0.3138297593879602,-1.3058793830308233,6.836667060852051,-2.313608646042464,7.141666889190674,-1.1854364112455522,7.010000228881836,-0.3138297593879602
6299,2008-09-19,7.433332920074463,8.515000343322754,7.251667022705077,8.191666603088379,4470600.0,-0.05106384403406683,-1.2526026621570416,-0.8457258787148787,57.41460589601159,58.71763150708945,-0.3248164865412493,-0.5028831442415367,-0.8608361136459397,-1.3715312146151568,26.669122748938477,1.2633333206176767,0.13985988437686636,0.4453328609466549,-0.12758660585720172,1.0182523277505116,0.1588731275447266,0.7317925943485832,-0.625,36.621077515526764,-24.015754355708722,0.2864597334019282,9,0.17583370208740234,0.07500076293945312,-0.8495829105377197,-1.238332986831665,-2.981666088104248,4,-0.31031381510439304,1.2639417797383066,7.8333330154418945,-1.3058793830308233,6.836667060852051,-2.313608646042464,7.141666889190674,-0.31031381510439304
6300,2008-09-22,6.90500020980835,7.456666946411133,6.733333110809326,7.433332920074463,2331600.0,-0.07107615331465889,1.5159404377276375,0.6967021538148108,50.456626249071775,58.29590159289847,0.19735888591040673,0.041214139215626666,-0.2940646173573942,-0.823842929437669,27.24689410349026,0.7233338356018066,0.16408488220306872,-0.09166650772094709,-0.6533940195234313,0.47006100408153717,-0.3725302636221892,0.18919724818029504,1.6100001335144043,9.635194264467097,-47.786511623341305,0.28086375590124224,9,0.7041664123535156,0.6033334732055664,-0.32125020027160645,-0.7100002765655518,-2.073333263397217,0,-0.2232682024206477,-1.2526026621570416,7.433332920074463,1.2639417797383066,7.8333330154418945,-1.3058793830308233,6.836667060852051,-0.2232682024206477
6301,2008-09-23,6.743332862854004,7.018332958221436,6.736667156219482,6.956666946411133,1421400.0,-0.02341308356873062,-1.4852993150339195,0.40378738513024437,46.37792074733584,56.89655393106219,0.3883711974689099,0.22076334121014884,-0.0961191295508872,-0.646065099848613,27.85588893997597,0.281665802001954,0.20422330664600175,-0.25750050544738734,-0.8098716200389999,0.29487060914422525,-0.5336860627431941,0.0186850518484194,1.77166748046875,0.5612581217296632,-50.80344150429262,0.27618555729580635,9,0.8658337593078613,0.7650008201599121,-0.15041637420654297,-0.548332929611206,-1.8666658401489258,1,-0.24616905040477877,1.5159404377276375,6.90500020980835,-1.2526026621570416,7.433332920074463,1.2639417797383066,7.8333330154418945,-0.24616905040477877
6302,2008-09-24,6.661666870117188,6.97333288192749,6.53000020980835,6.730000019073486,1349400.0,-0.012110627548385877,-1.6733644355945971,0.3203105093049932,48.26485800956041,55.28416973366388,0.469214507777167,0.3155907833164795,0.01915242009131024,-0.5481741688264101,28.446847967094367,0.4433326721191406,0.1901228169439113,-0.3372498512268054,-0.8942626341575188,0.21976293170390804,-0.6157562426921626,-0.058743459761448236,1.8177001285552974,6.633080677718923,-45.981591930774535,0.2785063914653568,9,0.8608334064483634,0.8466668128967276,-0.05541682243347257,-0.46666693687439054,-1.6583337783813485,2,-0.243432603263098,-1.4852993150339195,6.743332862854004,1.5159404377276375,6.90500020980835,-1.2526026621570416,7.433332920074463,-0.243432603263098
6303,2008-09-25,6.736667156219482,6.869999885559082,6.688333034515381,6.688333034515381,792600.0,0.011258486436589887,-6.517126395959117,-0.7073305188234975,49.980094747633984,53.551241158625416,0.3812692165704217,0.24376890807407836,-0.02803890656493735,-0.6050979065528539,28.38226118933645,0.20833301544189364,0.20035906347558807,-0.25633292198181135,-0.8222254309394108,0.3095595869757881,-0.5392791764606111,0.026613332496988384,1.6647251708984374,10.41143236828065,-43.62794736955268,0.28294625447879956,9,0.7858331203460693,0.7716665267944336,-0.1208338737487793,-0.5416672229766846,-1.4783339500427246,3,-0.28525486779095,-1.6733644355945971,6.661666870117188,-1.4852993150339195,6.743332862854004,1.5159404377276375,6.90500020980835,-0.28525486779095
6304,2008-09-26,6.741666793823242,6.77666711807251,6.46999979019165,6.625,1398600.0,0.0007421529797777549,2.2857077170664417,2.413756363205872,45.65123033958664,52.23112294311484,0.3109943177207617,0.2375601080161438,-0.013785930588934292,-0.5928728896227113,27.970564481033623,0.3066673278808594,0.18722278837278417,-0.24283328056335485,-0.8188854352471138,0.3332188741204041,-0.5308593579052339,0.04519279677852417,1.5848698486022954,27.533804274230846,-20.785128556856378,0.2880260773418794,9,0.75083327293396,0.75083327293396,-0.08458340167999268,-0.5466668605804443,-1.4316668510437012,4,-0.31841784372944415,-6.517126395959117,6.736667156219482,-1.6733644355945971,6.661666870117188,-1.4852993150339195,6.743332862854004,-0.31841784372944415
6305,2008-09-29,6.304999828338622,6.658332824707031,6.1716670989990225,6.658332824707031,1423200.0,-0.06477136572289466,1.7547142820512525,-3.028565239426496,43.649142095240244,50.50944411789957,0.7120163127031418,0.6644514231440173,0.4364893429741974,-0.14036095300209883,27.1817161858535,0.5699996948242196,0.14524572847583883,-0.6516668796539316,-1.3017454394809809,-0.001588319826882234,-0.9767061595674562,-0.3266275997404069,1.9101446029528821,15.747975176659853,-32.78305260538879,0.3250392799135247,9,1.0383338928222665,1.0383338928222665,0.4054167270660409,-0.10999989509582431,-0.8550000190734854,0,-0.29394655778393,2.2857077170664417,6.741666793823242,-6.517126395959117,6.736667156219482,-1.6733644355945971,6.661666870117188,-0.29394655778393
6306,2008-09-30,6.531667232513428,6.531667232513428,6.283332824707031,6.4000000953674325,1548000.0,0.035950421942284594,2.7721547409515948,-0.37264319635947635,44.49877876033973,49.937904853984456,0.43552046734071137,0.4337708220418026,0.21640467265738295,-0.3519664811556975,26.733273137288116,0.24833440780639648,0.0723927241443647,-0.4083328485488895,-1.0848605675164373,0.2681948704186583,-0.746596708032663,-0.07006898906511605,1.5199990121946776,44.906511064914426,-1.7045815340608357,0.33826385948377385,9,0.8116664886474609,0.8116664886474609,0.23958277702331543,-0.3366672992706299,-1.3283343315124512,1,-0.260270498417312,1.7547142820512525,6.304999828338622,2.2857077170664417,6.741666793823242,-6.517126395959117,6.736667156219482,-0.260270498417312
6307,2008-10-01,6.413332939147949,6.568333148956299,6.2733330726623535,6.49666690826416,801600.0,-0.018117011959279283,1.6029443320136152,-0.6329139595691865,41.96030676093555,47.58372928952397,0.5447791065873986,0.5283969105139432,0.3418554468917927,-0.22096834481985184,25.945420225832628,0.2950000762939453,0.0362842614271921,-0.49441714286804217,-1.2076899116618325,0.21885562592574814,-0.8510535272649369,-0.13778075847114746,1.487933373903429,34.60611399034498,-7.609111409658524,0.356636384396895,10,0.9300007820129395,0.9300007820129395,0.3529170751571655,-0.21833300590515137,-1.3183331489562988,2,-0.23960488735316254,2.7721547409515948,6.531667232513428,1.7547142820512525,6.304999828338622,2.2857077170664417,6.741666793823242,-0.23960488735316254
6308,2008-10-02,5.864999771118164,6.383333206176758,5.813333034515381,6.383333206176758,1221600.0,-0.08549893997903601,1.1993571439085062,6.2199537662218765,32.82500640812387,44.85155156864755,0.8767403707784851,1.0567454494693092,0.8979038488969193,0.3291980297589916,25.914534235081206,0.5999999046325684,-0.03351415246573186,-0.9956669569015499,-1.8478312911471324,-0.14350262265596747,-1.4217491240243412,-0.5695847897787587,1.8978986048090256,5.363324882267513,-28.50224918292482,0.4260821671227912,10,0.7700002193450928,1.2991669178009033,0.8800002336502075,0.3300001621246338,-0.7616667747497559,3,-0.14691674561106538,1.6029443320136152,6.413332939147949,2.7721547409515948,6.531667232513428,1.7547142820512525,6.304999828338622,-0.14691674561106538
6309,2008-10-03,5.658332824707031,6.135000228881836,5.561666965484619,5.929999828338622,1477200.0,-0.03523733239152904,-1.4659562969852529,0.5241163028599167,33.99130827455606,43.022071793701365,0.8997650420624339,1.2420325753218187,1.10961378955525,0.5377391710635111,26.55564370414769,0.5733332633972168,-0.06233915752745034,-1.148333883285522,-2.155852516840006,-0.14081524973103843,-1.6520932000627635,-0.6445745665082807,1.909609017078978,8.814522528398284,-22.599926777536417,0.5037593167772417,10,0.6316671371459961,1.3800008296966553,1.0866671800613403,0.5366671085357666,-0.3383326530456543,4,-0.07069213334070434,1.1993571439085062,5.864999771118164,1.6029443320136152,6.413332939147949,2.7721547409515948,6.531667232513428,-0.07069213334070434
6310,2008-10-06,5.474999904632568,5.625,5.164999961853027,5.583333015441895,2319000.0,-0.03240051897865437,3.799990048637285,0.3987716924070697,30.499217235765457,41.257771403526874,0.9598600448281589,1.3694316926852252,1.2887635163740168,0.7197436801232051,26.40939721548078,0.4933328628540039,-0.2392395082664649,-1.251583456993103,-2.4117889829304824,-0.09137793105572367,-1.8316862199617923,-0.6714806940244138,1.8521889519972738,22.090259507040937,-4.8541563723551455,0.5801027629686897,10,0.5941665172576904,1.3650002479553223,1.2662501335144043,0.7200000286102295,-0.31999969482421875,0,-0.030136979858833568,-1.4659562969852529,5.658332824707031,1.1993571439085062,5.864999771118164,1.6029443320136152,6.413332939147949,-0.030136979858833568
6311,2008-10-07,5.24666690826416,5.684999942779541,5.193333148956299,5.5416669845581055,1426800.0,-0.0417046575973834,-1.4481277556573333,2.7230832207261506,31.056392375089885,39.345719666363486,1.0656266060000705,1.5537763676297773,1.5177497221269283,0.9449546337387407,25.962577440185637,0.4916667938232422,-0.3865204793572925,-1.4014164447784427,-2.735398035604687,-0.06743485395219828,-2.068407240191565,-0.7344256493653205,1.777815503096928,5.819497975367337,-21.118405923165913,0.6669907954131222,10,0.7708330154418945,1.5933332443237305,1.490416407585144,0.9483330249786377,-0.37166690826416016,1,0.038754680744207626,3.799990048637285,5.474999904632568,-1.4659562969852529,5.658332824707031,1.1993571439085062,5.864999771118164,0.038754680744207626
6312,2008-10-08,5.076666831970215,5.420000076293945,5.059999942779541,5.066667079925537,2800200.0,-0.03240153782702959,-29.856237866557677,-0.03389745579154948,9.099918442471946,34.80347785467881,1.1031593051984974,1.6587879375973742,1.677468191875719,1.111397894903166,25.577197520452245,0.3600001335144043,-0.4782784675934746,-1.4761665105819706,-2.9720751918288038,0.019742170664862613,-2.224120851205387,-0.728212169958554,1.6874880364597447,1.2594627258055275,-15.757599330510686,0.7479543406234164,10,0.8416666984558105,1.7108333110809326,1.6658332347869873,1.118333101272583,0.2350001335144043,2,0.024950636554103678,-1.4481277556573333,5.24666690826416,3.799990048637285,5.474999904632568,-1.4659562969852529,5.658332824707031,0.024950636554103678
6313,2008-10-09,4.953332901000977,5.380000114440918,4.953332901000977,5.161666870117188,5193600.0,-0.02429427320157096,-3.095992749045566,-20.833913499594768,9.91381017953374,30.83265339245072,1.0582062187006533,1.7022998429206293,1.7818904814902874,1.2322047113246528,25.786465927444024,0.4266672134399414,-0.5488761669399986,-1.4934170961380007,-3.1279103243812933,0.14107613210529202,-2.3106637102596466,-0.6761704820163548,1.5381571793249158,0.0,-13.936765658682503,0.8172466141216461,10,0.8524999618530273,1.7808337211608887,1.8204171657562256,1.2416670322418213,-0.07166576385498047,3,0.028600316599364017,-29.856237866557677,5.076666831970215,-1.4481277556573333,5.24666690826416,3.799990048637285,5.474999904632568,0.028600316599364017
6314,2008-10-10,5.239999771118164,5.561666965484619,4.591667175292969,4.771667003631592,2563800.0,0.05787353199282386,-1.342054377916793,-2.2479904236132,20.806560382503932,28.294588757702243,0.5991320194253955,1.315590347504905,1.481671000323793,0.9448383098861797,25.400982358905726,0.9699997901916504,-0.6261704508982824,-1.1004168748855587,-2.7594471624476027,0.5586134126764852,-1.9299320186665803,-0.2709017311045372,0.9746220169292439,59.29874372242829,42.9664787200021,0.8295151437810219,10,0.3400003910064697,1.3133339881896973,1.5987502336502075,0.9550001621246338,-0.3533329963684082,4,-0.02608144670216128,-3.095992749045566,4.953332901000977,-29.856237866557677,5.076666831970215,-1.4481277556573333,5.24666690826416,-0.02608144670216128
6315,2008-10-13,5.821667194366455,5.821667194366455,5.28000020980835,5.400000095367432,950400.0,0.11100523829301023,1.5691688341060726,0.9003578828404596,35.91444162649991,27.340773520608924,-0.06515830465196704,0.6749356048056505,0.8936828073228664,0.3663522566376809,24.78900137371397,0.581667423248291,-0.7129780723946668,-0.45933279991149867,-2.1024341134131763,1.183768513590179,-1.2808834566623375,0.36221785683934016,0.06836367113006503,100.0,78.29898921361915,0.821550656750839,10,-0.2416670322418213,0.7316665649414062,1.0199992656707764,0.3733327388763428,-0.9183340072631827,0,-0.08617239803582966,-1.342054377916793,5.239999771118164,-3.095992749045566,4.953332901000977,-29.856237866557677,5.076666831970215,-0.08617239803582966
6316,2008-10-14,5.616666793823242,6.019999980926514,5.368332862854004,6.011666774749756,1468200.0,-0.03521334932055009,2.1659961984277105,-0.9367578875947077,34.60973409788255,26.524043224714145,-0.004023247702596322,0.8008910096850528,1.0923215435041103,0.572975077508068,24.470043545848412,0.6516671180725098,-0.7939682694206516,-0.5880831956863402,-2.204334477819171,1.0281680864464908,-1.3962088367527556,0.22004244538007534,-1.0249996185302734,71.76196013194762,46.16572590220434,0.8081256410664156,10,-0.1291666030883789,0.9366669654846191,1.2270830869674683,0.5783331394195557,-1.1549997329711914,1,-0.08219582912103607,1.5691688341060726,5.821667194366455,-1.342054377916793,5.239999771118164,-3.095992749045566,4.953332901000977,-0.08219582912103607
6317,2008-10-15,5.191667079925537,5.630000114440918,5.125,5.630000114440918,1509600.0,-0.07566760313520571,1.3041846024643977,1.1097039384336804,29.37251077180082,26.140432598456034,0.2564248794638564,1.1555797643745782,1.5032571536641104,0.9987656459829664,24.541065346801847,0.505000114440918,-0.850203878692029,-0.9308329105377195,-2.578797558408789,0.7171317373333501,-1.754815234473254,-0.10685058660218516,-0.5714332485198979,42.007010009577925,13.891433495629961,0.8239823239355347,10,0.17166662216186523,1.3616666793823242,1.6862496137619019,1.0033328533172607,-1.119999885559082,2,-0.06099525933586614,2.1659961984277105,5.616666793823242,1.5691688341060726,5.821667194366455,-1.342054377916793,5.239999771118164,-0.06099525933586614
6318,2008-10-16,5.375,5.644999980926514,4.868332862854004,5.153333187103272,3088800.0,0.03531291919378865,1.0393882044485456,-0.5057041004034787,32.58284806981962,25.983937020151984,-0.004161685134079107,0.8207098406182158,1.301414102900103,0.8158872607758347,23.113302421287386,0.7766671180725098,-0.9315861954656697,-0.6245833396911618,-2.092100187520588,0.8429335081382643,-1.3583417636058748,0.10917508422355127,-0.7267708456039434,54.84245839747268,25.552271624972406,0.733758423914713,10,-0.06916642189025879,1.1783337593078613,1.5120831727981567,0.8199999332427979,-1.0250000953674316,3,-0.011782890142396418,1.3041846024643977,5.191667079925537,2.1659961984277105,5.616666793823242,1.5691688341060726,5.821667194366455,-0.011782890142396418
6319,2008-10-17,5.126667022705078,5.548333168029785,5.0133328437805185,5.186666965484619,1632000.0,-0.04620148414789249,-2.7325391267609085,-0.2706762550309883,34.22580774063955,26.39800263180466,0.17972323543802382,0.9353274295461471,1.5306561429925596,1.0624103652365076,20.613801454416194,0.5350003242492667,-1.0071840169357582,-0.7575830221176147,-2.1086010965424373,0.5934350523072078,-1.4330920593300256,-0.0820739849052039,-0.4510024517784128,22.43132201980688,-8.21776860601656,0.6755090372124113,10,0.17916655540466309,1.4266667366027832,1.768749713897705,1.0683329105377197,-0.46000003814697266,4,-0.04778931115947693,1.0393882044485456,5.375,1.3041846024643977,5.191667079925537,2.1659961984277105,5.616666793823242,-0.04778931115947693
6320,2008-10-20,5.363333225250244,5.366666793823242,5.045000076293945,5.183332920074463,1494000.0,0.04616375541789908,2.446414795514343,-3.000007947293549,34.40141861887618,26.76967221444758,-0.08319780176877067,0.6084363158281887,1.2664020252824422,0.8254517856209436,19.824465101729064,0.3216667175292969,-0.9905186366714283,-0.44383347034454346,-1.723679127715899,0.836012187026812,-1.0837562990302212,0.19608935834113428,-0.6607819461235822,42.98120130621587,13.551652313262707,0.639922828685678,10,-0.05749964714050293,1.1900005340576172,1.601667046546936,0.883333683013916,-0.38500022888183594,0,-0.08887503917458861,-2.7325391267609085,5.126667022705078,1.0393882044485456,5.375,1.3041846024643977,5.191667079925537,-0.08887503917458861
6321,2008-10-21,5.083333015441895,5.363333225250244,4.9633331298828125,5.363333225250244,3723600.0,-0.052206379512301226,1.8571413974383646,-1.5555540838384216,32.97781706395094,29.42277206127858,0.1913158845342302,0.7986439088499013,1.5095114409302655,1.101639024108727,19.042364935847175,0.40000009536743164,-0.9769038109140391,-0.6408336877822869,-1.8797017140504897,0.5980343384859159,-1.2602677009163878,-0.02139967464818593,-0.35443276227923626,27.682406990715304,-1.047217850368817,0.6194340131341012,10,0.2225005626678458,1.470000743865966,1.8816672563552848,1.1633338928222647,0.15333414077758611,1,-0.03540980451051079,2.446414795514343,5.363333225250244,-2.7325391267609085,5.126667022705078,1.0393882044485456,5.375,-0.03540980451051079
6322,2008-10-22,5.039999961853027,5.093332767486572,4.880000114440918,4.9716668128967285,2056800.0,-0.008524535665326849,1.438104735980207,-0.24404677769016925,37.87359408966763,32.52941471796012,0.25580097261327683,0.7528558207598426,1.5167313143439163,1.1407885791755357,18.925505763731554,0.2133326530456543,-0.9323366644012347,-0.6030833959579471,-1.794982263526391,0.5888154716104967,-1.199032829742169,-0.007133962173725195,-0.2852777141350913,22.103047110460594,-9.186424353533994,0.595949433784222,10,0.26583361625671387,1.513333797454834,1.9250003099441528,1.2066669464111328,0.41666698455810547,2,-0.11474859233696189,1.8571413974383646,5.083333015441895,2.446414795514343,5.363333225250244,-2.7325391267609085,5.126667022705078,-0.11474859233696189
6323,2008-10-23,4.815000057220459,5.0900001525878915,4.59499979019165,5.0900001525878915,2248800.0,-0.04464283855864237,2.6000013871621444,-4.024402498168255,37.67057213076103,34.4031938010998,0.5130695376184429,0.8711731353251526,1.7142944237727828,1.3607597855249365,18.966662682822548,0.4950003623962411,-0.8803374422412018,-0.7319999456405641,-1.8608666369015934,0.3968667456204651,-1.2964332912710788,-0.16756660001004953,1.2049999237060547,23.07695000962844,-10.598762050706178,0.5644333456305146,10,0.49249982833862305,1.7383337020874023,2.150000214576721,1.4316668510437012,-0.0033330917358398438,3,-0.15437857819738132,1.438104735980207,5.039999961853027,1.8571413974383646,5.083333015441895,2.446414795514343,5.363333225250244,-0.15437857819738132
6324,2008-10-24,4.59499979019165,4.809999942779541,4.40166711807251,4.421667098999023,1108800.0,-0.045690605278166374,-2.8281324389627867,-0.6303004766635956,37.27097333813757,34.55391954683732,0.7062215654153325,0.9719362809644947,1.9009418354947947,1.5760243268336476,19.78721784303241,0.4133329391479492,-0.7456751761969365,-0.8446668624877933,-1.9011537651693526,0.211820040193766,-1.372910313828573,-0.31642341114701367,1.396500186920166,20.034480526507462,-14.48267061880546,0.5282434513407795,10,0.6158337593078613,1.8633339405059814,2.6229166984558105,1.9666666984558105,0.5133333206176758,4,-0.05331880233858799,2.6000013871621444,4.815000057220459,1.438104735980207,5.039999961853027,1.8571413974383646,5.083333015441895,-0.05331880233858799
6325,2008-10-27,4.451666831970215,4.711667060852051,4.376667022705078,4.511666774749756,940200.0,-0.031193245868561204,-2.190483218702955,-0.34615479842092955,38.21057806236209,34.95401332066837,0.709382223629385,1.0216853993472776,2.0045389931495077,1.7117175111901588,21.4952776551327,0.33500003814697266,-0.6171944610468048,-0.8953331708908081,-1.957345334054141,0.1666789922725247,-1.4263392524724745,-0.3643270893091417,1.4762398307800293,7.601335595733401,-29.28405705707916,0.5310060815816664,10,0.559166669845581,1.4650001525878906,3.107083320617676,2.4841668605804443,0.856666088104248,0,0.04829655064117544,-2.8281324389627867,4.59499979019165,2.6000013871621444,4.815000057220459,1.438104735980207,5.039999961853027,0.04829655064117544
6326,2008-10-28,4.831666946411133,4.831666946411133,4.333333015441895,4.528333187103272,1325400.0,0.08536131044486495,2.2857136120049555,-5.055567476495865,46.579806424986344,36.86593505991121,0.23056621027947166,0.5352372894088999,1.5919456067956288,1.3304144191987648,23.14680045167429,0.4983339309692374,-0.5479402809891321,-0.43033304214477575,-1.3565606349872175,0.49589455069766597,-0.893446838565997,0.032780754276445556,1.0031653379364016,65.57027546766129,23.17965576780138,0.4631137964212209,10,0.1574995517730713,0.8441660404205331,2.727083206176758,2.1041667461395264,0.2933330535888672,1,0.030355165532718775,-2.190483218702955,4.451666831970215,-2.8281324389627867,4.59499979019165,2.6000013871621444,4.815000057220459,0.030355165532718775
6327,2008-10-29,4.876667022705078,5.1599998474121085,4.7216668128967285,4.8566670417785645,2136600.0,0.009313571649919083,-2.0229818719940744,0.06593391046268354,48.90581517246034,38.67959807131574,0.15218865088902156,0.3891639727444467,1.5209731254064396,1.2837211251774683,24.42417907135226,0.43833303451537997,-0.5693386992245504,-0.30849967002868617,-1.0735053741412184,0.45650603408384605,-0.6910025220849523,0.07400318202757994,0.8380453201300053,65.72587483257831,17.230675504690765,0.3825028520562661,10,0.06416606903076172,0.7766659259796143,2.6820831298828125,2.059166669845581,0.4766659736633301,2,0.07382093791482847,2.2857136120049555,4.831666946411133,-2.190483218702955,4.451666831970215,-2.8281324389627867,4.59499979019165,0.07382093791482847
6328,2008-10-30,5.00333309173584,5.076666831970215,4.783332824707031,5.018332958221436,741000.0,0.025973901527625687,3.4556743817156597,-0.7499940395298825,46.46061685157304,40.03902130586391,-0.03659056887658352,0.2051523866699938,1.3699695264929854,1.154032099602663,25.849620689894735,0.2933340072631836,-0.569710370679565,-0.13875026702880877,-0.8366610101472647,0.5591604760896471,-0.4877056385880367,0.21020510453041918,0.6008689049077889,81.04838011912473,32.51856634697094,0.3489553715592279,10,-0.15333318710327148,0.5983333587646484,2.512083888053894,1.9325006008148193,0.29833412170410156,3,0.09060637106573588,-2.0229818719940744,4.876667022705078,2.2857136120049555,4.831666946411133,-2.190483218702955,4.451666831970215,0.09060637106573588
6329,2008-10-31,5.258333206176758,5.37833309173584,4.911666870117188,4.9716668128967285,1883400.0,0.05096604798551385,-1.2950819672131204,-19.111262993927088,40.66296735665832,40.73474894339525,-0.3027914739814692,-0.08574751558079363,1.0949200554789185,0.8992441354408998,26.48927180115449,0.46666622161865146,-0.5020698797171619,0.13624982833862287,-0.5211177619561118,0.7936174186333576,-0.19243396680874447,0.4649336234859902,0.2441992719707322,88.51675820114221,44.57680989365036,0.32868379514736734,10,-0.4025001525878906,0.29666686058044434,2.257083773612976,1.6775004863739014,-0.13666629791259766,4,-0.08494445353281477,3.4556743817156597,5.00333309173584,-2.0229818719940744,4.876667022705078,2.2857136120049555,4.831666946411133,-0.08494445353281477
6330,2008-11-03,5.309999942779541,5.394999980926514,5.190000057220459,5.2133331298828125,677400.0,0.009825687071730593,-1.8604715377373242,0.33721013401909233,44.644928983132104,42.031094712193166,-0.40545729802638686,-0.15853775531511438,1.0189313505762545,0.8477727997917359,26.389676581908226,0.2049999237060547,-0.45691254606937726,0.19616656303405744,-0.44652989765754914,0.838863023725664,-0.12518166731174585,0.5175147933798607,0.09899657835150144,91.99371922548491,49.44263804689457,0.3213482303458031,11,-0.4458334445953369,0.18583297729492188,2.182500123977661,1.7333338260650635,-0.5866670608520508,0,-0.037978688162593754,-1.2950819672131204,5.258333206176758,3.4556743817156597,5.00333309173584,-2.0229818719940744,4.876667022705078,-0.037978688162593754
6331,2008-11-04,5.449999809265137,5.556666851043701,5.328332901000977,5.400000095367432,1104000.0,0.02636532353940324,-1.362065946316571,0.5172376371932421,55.00968809279115,43.93510515698467,-0.5453222146803611,-0.29779129201631704,0.8580452615299938,0.7070546395108233,26.292150181359176,0.24666690826416016,-0.40024373726979334,0.3259997844696043,-0.33179956525835674,0.9837991341975654,-0.0028998903943762144,0.6548994593335848,-1.1166667938232413,87.22550456221782,42.76299063121169,0.3288996748639804,11,-0.5049998760223389,0.0008332729339599609,1.893333911895752,1.7041668891906738,-0.9049997329711914,1,-0.025993925531857198,-1.8604715377373242,5.309999942779541,-1.2950819672131204,5.258333206176758,3.4556743817156597,5.00333309173584,-0.025993925531857198
6332,2008-11-05,5.203332901000977,5.501667022705078,5.168333053588867,5.383333206176758,971400.0,-0.04525998475170956,-1.6666717529296875,-3.6000267030336555,46.75077897477497,44.94401702854177,-0.3051386077514895,-0.04337202958557995,1.079239511930198,0.949246369420865,26.078240196014725,0.33333396911621094,-0.36710133092220687,0.0729995727539059,-0.5853198163509035,0.7313189618587153,-0.2561601217984988,0.4021592673063106,-0.8455332088470451,54.31030602435937,10.699744732618782,0.3291596945524047,11,-0.2583329677581787,0.24750018119812012,2.140000820159912,2.0908336639404297,-0.43666601181030273,2,-0.015054370437437847,-1.362065946316571,5.449999809265137,-1.8604715377373242,5.309999942779541,-1.2950819672131204,5.258333206176758,-0.015054370437437847
6333,2008-11-06,5.09499979019165,5.2366671562194815,5.031667232513428,5.136666774749756,744000.0,-0.020819946151914626,-1.435660504563496,0.23148285508413513,49.367077026357066,46.28802854945505,-0.17088058037766185,0.0802321307373326,1.1553190491043583,1.0550368785577682,25.76975770368547,0.2049999237060538,-0.3050826507648434,-0.04241688251495379,-0.6957471074122035,0.6109133423822959,-0.36908199496357863,0.28424822993367105,-0.7132227548599239,28.42370937920226,-17.127862033913008,0.326665112448625,11,-0.14999985694885254,0.2633333206176758,2.2483339309692383,2.2358338832855225,-0.4133329391479492,3,0.050703281023499525,-1.6666717529296875,5.203332901000977,-1.362065946316571,5.449999809265137,-1.8604715377373242,5.309999942779541,0.050703281023499525
6334,2008-11-07,5.103332996368408,5.21999979019165,4.9716668128967285,5.133333206176758,742200.0,0.0016355655583735196,1.4426189141716754,0.7199995422398205,44.281518037455086,46.96257743557649,-0.11121963523290823,0.06443904415010948,1.112337281584991,1.0439442098026266,24.890039115198682,0.24833297729492188,-0.2693788855797026,-0.02725033760070783,-0.678919664899917,0.6244189896985013,-0.35308500125031195,0.2985843260488963,-0.6980581647224424,22.507038442038613,-22.40429064460283,0.3258346636496045,11,-0.15833306312561035,0.13083362579345703,1.796250343322754,2.060833692550659,-0.1033329963684082,4,0.03886366365131777,-1.435660504563496,5.09499979019165,-1.6666717529296875,5.203332901000977,-1.362065946316571,5.449999809265137,0.03886366365131777
6335,2008-11-10,5.320000171661377,5.456666946411133,5.25333309173584,5.261666774749756,1553400.0,0.042456013637979684,-4.422180967397385,-1.9444329651116585,55.354461610825275,47.93753912289193,-0.21429594276317498,-0.20210059925069146,0.8644367450112078,0.8256696288056649,24.47385332799998,0.3533339500427246,-0.2077856899891639,0.21450018882751465,-0.35911157771360536,0.7881119553686347,-0.07230569444304535,0.5013060720980747,-0.8916974996274565,59.54416000860752,11.939047398861227,0.28680588327056,11,-0.1808333396911621,-0.14333367347717285,1.34416663646698,1.7183334827423096,-0.24833297729492188,0,-0.0372806874055569,1.4426189141716754,5.103332996368408,-1.435660504563496,5.09499979019165,-1.6666717529296875,5.203332901000977,-0.0372806874055569
6336,2008-11-11,5.15500020980835,5.358333110809326,5.1116671562194815,5.260000228881836,934200.0,-0.03101502942273393,-1.5739128704102074,-1.7999983651315252,52.46605270213313,48.33312107063335,0.0015557428866106449,-0.07743083763633152,0.9955346307849133,0.9876872268986503,24.691927889774444,0.24666595458984464,-0.12606275342755868,0.07258355617523193,-0.44923444818768843,0.5944015605381523,-0.18832544600622825,0.3334925583566921,-0.7041302541942338,34.591193271020636,-15.568911415503095,0.2609090021814604,11,0.014999628067016602,0.021666288375854492,1.299583077430725,1.684999942779541,-0.4033331871032715,1,-0.08373759656877056,-4.422180967397385,5.320000171661377,1.4426189141716754,5.103332996368408,-1.435660504563496,5.09499979019165,-0.08373759656877056
6337,2008-11-12,4.875,5.091667175292969,4.875,5.083333015441895,955200.0,-0.05431623635545091,-1.0800080566529184,1.9841235961689632,51.25698198454688,48.86605052985266,0.314352099381793,0.18722836593854275,1.2314474914430047,1.2642973761481615,24.673087535164694,0.2800002098083496,-0.038721376337454316,-0.19158329963684118,-0.7186344309925898,0.3354678317189075,-0.45510886531471595,0.0719422660410336,-0.4020141064772922,0.0,-51.37236163531759,0.2635255656778745,11,0.3408334255218506,0.3016664981842041,1.5537500381469727,1.9650001525878906,-0.2283329963684082,2,-0.06769229204226768,-1.5739128704102074,5.15500020980835,-4.422180967397385,5.320000171661377,1.4426189141716754,5.103332996368408,-0.06769229204226768
6338,2008-11-13,5.311666965484619,5.313333034515381,4.65500020980835,4.914999961853027,1449000.0,0.08957271086863972,2.291671186695261,-1.904004522711971,63.764413638689824,51.432877894522825,-0.08267200544892361,-0.26817616111154674,0.7629714903406244,0.8278095985948237,24.003449851788318,0.6583328247070312,0.002368351044156114,0.24825031757354754,-0.2717118956467415,0.7682125307938366,-0.011730789036596967,0.508231424183692,-0.8170074528114917,81.9126858698193,25.478453782803825,0.25998110661014445,11,-0.20583343505859375,-0.13500046730041504,1.0412498712539673,1.4758331775665283,-0.6416668891906738,3,-0.10260433868225793,-1.0800080566529184,4.875,-1.5739128704102074,5.15500020980835,-4.422180967397385,5.320000171661377,-0.10260433868225793
6339,2008-11-14,4.881667137145996,5.296667098999023,4.881667137145996,5.22333288192749,1857600.0,-0.0809538382456535,-1.429274624053592,-0.8613414820326709,57.43945076285687,52.854491425603356,0.32215711852881146,0.15023016215892504,1.157712748116742,1.253148167359182,23.297624115915998,0.42999982833862305,0.022460221935348912,-0.16949951648712158,-0.6947051138529794,0.35570608087873623,-0.4321023151700505,0.09310328219580732,-0.36576747770545737,28.274458323940337,-32.91838868083158,0.2626027986829288,11,0.2241663932800293,0.294999361038208,1.3883326053619385,1.8524994850158691,-0.31333398818969727,4,-0.040969668861777886,2.291671186695261,5.311666965484619,-1.0800080566529184,4.875,-1.5739128704102074,5.15500020980835,-0.040969668861777886
6340,2008-11-17,4.886666774749756,5.093332767486572,4.769999980926514,4.84499979019165,1697400.0,0.0010241660201935066,-2.3739084571866433,-0.12195247897840271,51.09343600911357,52.419352305194735,0.28026554998740494,0.11350851346801338,1.105878508712241,1.2491639612750918,22.647203083007366,0.3233327865600586,0.044886857131619884,-0.14066655635833758,-0.6492240755627376,0.3678909628460625,-0.3949453159605376,0.11361220324386245,-0.34995177147715406,32.93839440920518,-26.556448449565103,0.25427875960220003,11,0.191666841506958,0.28999972343444824,1.1800001859664917,1.6666669845581055,-0.2933340072631836,0,0.02319233753278538,-1.429274624053592,4.881667137145996,2.291671186695261,5.311666965484619,-1.0800080566529184,4.875,0.02319233753278538
6341,2008-11-18,4.903333187103272,4.97333288192749,4.6666669845581055,4.893332958221436,1386600.0,0.0034105890828559637,3.0888890301743803,0.24000366208143553,50.536183030333966,52.8399527558124,0.1988062208521466,0.087132888996587,1.0499873831851145,1.2352967545977664,21.903569863205792,0.30666589736938477,0.06943805497391953,-0.11500015258789009,-0.6257511246135445,0.39575081943776436,-0.3703756386007173,0.14037533342493713,-0.34621914687524846,37.72149404906781,-20.11828964462356,0.2553754860128272,11,0.15250039100646884,0.27333331108093173,1.1633337736129752,1.650000572204589,-0.2366662025451669,1,0.034330525958532476,-2.3739084571866433,4.886666774749756,-1.429274624053592,4.881667137145996,2.291671186695261,5.311666965484619,0.034330525958532476
6342,2008-11-19,4.461667060852051,4.966667175292969,4.453332901000977,4.903333187103272,1386600.0,-0.0900746715342311,-1.2399986683270963,-44.16560175472067,40.333144981210175,51.83618252857386,0.5858071930638049,0.5093656851032975,1.4411686129218158,1.6778609229760129,21.13966361571087,0.5133342742919922,0.06196133915011437,-0.5277496337890621,-1.0956266765463507,0.04012740896822642,-0.8116881551677064,-0.24381111241041786,1.0949997901916504,0.9690882043257996,-51.70696639555989,0.2839385213786441,11,0.4933328628540039,0.5274994373321533,1.5587499141693115,2.0916666984558105,0.1100001335144043,2,0.06499811794509958,3.0888890301743803,4.903333187103272,-2.3739084571866433,4.886666774749756,-1.429274624053592,4.881667137145996,0.06499811794509958
6343,2008-11-20,4.071667194366455,4.498332977294922,4.0466670989990225,4.4166669845581055,1195200.0,-0.08741124363751085,-1.2869159499019107,0.78113255621377,29.795693363870413,50.22664645373112,0.9112047666722844,0.8862606313374792,1.7721020067739808,2.0662340034071516,20.136661806778715,0.4516658782958993,-0.005741298701491537,-0.8805828571319578,-1.5788538630536042,-0.18231185121031146,-1.2297183600927806,-0.5314473541711351,1.4629329776763917,2.000007629394601,-44.23634244949494,0.34913550296082313,11,0.679999828338623,0.7741663455963135,1.8866665363311768,2.4816665649414062,0.6949996948242188,3,0.1412197465600098,-1.2399986683270963,4.461667060852051,3.0888890301743803,4.903333187103272,-2.3739084571866433,4.886666774749756,0.1412197465600098
6344,2008-11-21,4.349999904632568,4.373332977294922,3.846667051315308,4.146667003631592,2709000.0,0.06835841363734585,3.2133434804667647,-0.5893710859592795,34.82612570297084,47.945720241747296,0.575269730722967,0.6204424442064482,1.4273165143382691,1.7909102419361353,18.90504085827113,0.5266659259796138,-0.027447209511955784,-0.5900001525878906,-1.3224211750414216,0.1424208698656404,-0.9562106638146561,-0.2237896413611251,1.1250829444885255,40.374323829413264,-0.07096881874864636,0.36621051122676557,11,0.25250017642974854,0.35166704654693604,1.579583764076233,2.203333854675293,0.570000171661377,4,0.07356325946595765,-1.2869159499019107,4.071667194366455,-1.2399986683270963,4.461667060852051,3.0888890301743803,4.903333187103272,0.07356325946595765
6345,2008-11-24,4.6666669845581055,4.716667175292969,4.316667079925537,4.316667079925537,1367400.0,0.07279703146390881,-1.285715453479073,1.7213146662914498,38.273457895411596,46.368765263222684,0.1745355742829524,0.33803999275404895,1.058004427544387,1.4805344900915411,17.193346633917,0.40000009536743164,-0.045220154251441436,-0.2840830802917482,-0.9922345669955037,0.42406840641200727,-0.638158823643626,0.06999266306012952,0.7107109166946417,72.78111317152882,36.67300236970358,0.35407574335187775,11,-0.08666694164276123,0.034999966621398926,1.2629166841506958,1.8866667747497559,0.33333301544189453,0,-0.021071534765002786,3.2133434804667647,4.349999904632568,-1.2869159499019107,4.071667194366455,-1.2399986683270963,4.461667060852051,-0.021071534765002786
6346,2008-11-25,4.978332996368408,4.978332996368408,4.650000095367432,4.710000038146973,1719000.0,0.06678556940994462,1.4472051676188615,0.7666658038182406,46.69603499552361,45.861993375553425,-0.18419631022263339,0.039974740770359674,0.6919849097482338,1.1759449142697012,15.562195549724489,0.32833290100097656,-0.04376720907245879,0.020249629020691273,-0.6857438838579704,0.7262431418993529,-0.33274712741863954,0.3732463854600221,0.30720225388809297,100.0,63.45992438732942,0.3529967564393308,11,-0.39833295345306396,-0.2766660451889038,0.9512506723403931,1.5750007629394531,-0.0016660690307608306,1,-0.07733517005846846,-1.285715453479073,4.6666669845581055,3.2133434804667647,4.349999904632568,-1.2869159499019107,4.071667194366455,-0.07733517005846846
6347,2008-11-26,5.2366671562194815,5.278333187103272,4.783332824707031,4.835000038146973,1554000.0,0.05189169949851147,1.0412420596647152,1.4968981847583642,51.992509027716096,44.55400397433412,-0.4311755603687084,-0.20027443464016326,0.39101101827136286,0.9230145704219153,14.652313465828911,0.4950003623962411,-0.08557461178198178,0.2605837821960444,-0.4549620591421375,0.9761296235342263,-0.09718913847304655,0.6183567028651353,-1.3900001049041735,97.0896824446533,57.06410979205015,0.35777292066909094,11,-0.665000081062316,-0.5350002050399771,0.6929165124893197,1.3166666030883798,-0.09666728973388494,2,-0.10884789020520402,1.4472051676188615,4.978332996368408,-1.285715453479073,4.6666669845581055,3.2133434804667647,4.349999904632568,-0.10884789020520402
6348,2008-11-28,5.456666946411133,5.478332996368408,5.191667079925537,5.251667022705078,372600.0,0.042011413677564446,1.3087309664164057,0.510372680466834,54.690274583566,44.24853995441292,-0.7022982407585916,-0.40535287171960555,0.097918335934013,0.7100454851862725,13.588978034759549,0.2866659164428711,-0.1048956786938664,0.457916879653931,-0.28928424683309384,1.2051180061409559,0.08431631641041903,0.831517442897443,-1.5813665723800656,98.67215161148869,54.09951223287604,0.3736005632435123,11,-0.7941669225692749,-0.7549999952316284,0.47291672229766846,1.0966668128967285,-0.35666704177856445,4,-0.1621868735504821,1.0412420596647152,5.2366671562194815,1.4472051676188615,4.978332996368408,-1.285715453479073,4.6666669845581055,-0.1621868735504821
6349,2008-12-01,4.811666965484619,5.3383331298828125,4.789999961853027,5.28000020980835,980400.0,-0.11820402221006587,-1.143319379261242,-2.284553261567376,43.94119953850788,43.45384701323451,-0.07629526855886848,0.21551795406747676,0.6737186230003358,1.357412259141645,13.605558237519528,0.6666669845581055,-0.11650815312679708,-0.1647497892379759,-0.9059595230684101,0.5764599445924583,-0.535354656153193,0.2058550776772412,-0.8722452865600583,42.611208485380864,-0.06484032301664655,0.37060486691521716,12,-0.14916694164276123,-0.11000001430511475,1.1187498569488525,1.7416667938232422,0.3366661071777344,0,-0.009352284066362682,1.3087309664164057,5.456666946411133,1.0412420596647152,5.2366671562194815,1.4472051676188615,4.978332996368408,-0.009352284066362682
6350,2008-12-02,5.108333110809326,5.135000228881836,4.781667232513428,4.9166669845581055,1543800.0,0.06165558577781316,1.8843467243281957,-0.40925159290791985,49.46070356946922,43.334349295360646,-0.37795763820083117,-0.1022749055101091,0.3269056707890119,1.0652612143993503,13.67623221966856,0.3533329963684082,-0.19774420351970345,0.14199969768524134,-0.5854619433851296,0.8694613387556123,-0.22173112284994456,0.5057305182204272,-1.1073549791870114,55.331982453918506,11.152696079653701,0.3637308205351855,12,-0.44583308696746826,-0.4066661596298218,0.7262505292892456,1.3500006198883057,-0.039999961853027344,1,-0.036867806078829224,-1.143319379261242,4.811666965484619,1.3087309664164057,5.456666946411133,1.0412420596647152,5.2366671562194815,-0.036867806078829224
6351,2008-12-03,5.308332920074463,5.396667003631592,4.9816670417785645,4.9816670417785645,952800.0,0.039151677254941175,-1.5408222249470125,1.7043485183591116,55.10203852479384,44.97533746686994,-0.574926330823776,-0.3303704879299305,0.08326097054366244,0.8704531028741247,13.995007264151143,0.41499996185302734,-0.22756051128931531,0.34908285140991246,-0.3611030532302397,1.0592687560500647,-0.006010100910163629,0.7041758037299886,-1.2482605938623044,75.59804355057514,24.763348444299787,0.35509295232007587,12,-0.645832896232605,-0.6066659688949585,0.1554173231124878,1.1375007629394531,-0.26999998092651367,2,-0.058084699041471954,1.8843467243281957,5.108333110809326,-1.143319379261242,4.811666965484619,1.3087309664164057,5.456666946411133,-0.058084699041471954
6352,2008-12-04,5.125,5.489999771118164,4.983333110809326,5.271667003631592,930600.0,-0.03453681651750873,-1.356584831948475,-0.4489817069254439,47.66276587322579,46.96056774568721,-0.32140342214689976,-0.16148646382931808,0.22255153381394344,1.0567401975209805,13.903923255771378,0.5066666603088379,-0.23947797479898192,0.16966657638549787,-0.5356991592047606,0.8750323119757564,-0.18301629140963183,0.5223494441806276,-1.0081972469815916,48.4705627335523,1.5022922834611876,0.35268286779512936,12,-0.45666658878326416,-0.4233330488204956,0.20749974250793457,1.2991666793823242,0.13000011444091797,3,-0.028943038568263968,-1.5408222249470125,5.308332920074463,1.8843467243281957,5.108333110809326,-1.143319379261242,4.811666965484619,-0.028943038568263968
6353,2008-12-05,5.353332996368408,5.3566670417785645,4.920000076293945,5.058332920074463,835200.0,0.04455277977920158,1.8950152060242411,-2.0113595354749774,56.219774526060164,49.33763983714157,-0.3898051567673093,-0.3894402659320537,-0.050496481287021666,0.8290732854123029,13.51364180951454,0.43666696548461914,-0.2454144459187333,0.38508291244506854,-0.3402306768209806,1.1103965017111177,0.022426117812043955,0.7477397070780931,-1.1541384222640145,80.7058454466937,30.07694996555503,0.3626567946330244,12,-0.4499995708465576,-0.6516660451889038,-0.05624997615814209,1.070833683013916,-0.361666202545166,4,-0.03985052490243601,-1.356584831948475,5.125,-1.5408222249470125,5.308332920074463,1.8843467243281957,5.108333110809326,-0.03985052490243601
6354,2008-12-08,5.301667213439941,5.5133328437805185,5.2216668128967285,5.476666927337647,1360200.0,-0.009651143122147654,1.3490050673113199,-0.5932192157243104,55.40600288636858,51.2412559472479,-0.21115405148413302,-0.33956352752955254,-0.045229182746787444,0.876560845862711,13.021525021095451,0.29166603088378995,-0.18104114994854292,0.32350041866302526,-0.41489497236921746,1.061895809695268,-0.04569727685309566,0.6926981141791462,-1.0250243275147213,71.07071494394594,17.4520978707275,0.3691976955161212,12,-0.2200007438659668,-0.600000262260437,-0.07583403587341309,1.1224994659423828,-0.03333425521850497,0,-0.038038469916810036,1.8950152060242411,5.353332996368408,-1.356584831948475,5.125,-1.5408222249470125,5.308332920074463,-0.038038469916810036
6355,2008-12-09,5.12166690826416,5.318333148956299,5.071667194366455,5.256667137145996,1039200.0,-0.03395164161180719,-1.0992877868636244,0.7714311405145996,52.72803686611342,51.911478377313436,0.044896794434394316,-0.18465084624383188,0.09940161771156308,1.0508147996154609,13.153879676559738,0.24666595458984375,-0.04274475025958413,0.15341677665710485,-0.5708407015433368,0.8776742548575465,-0.2087119624431164,0.5155455157573261,-0.7460888257105163,33.988824319361136,-20.74671806844978,0.36212873910022086,12,0.0258331298828125,-0.41999995708465576,0.08374965190887451,1.302499771118164,0.25333309173583984,1,0.0052065401510523746,1.3490050673113199,5.301667213439941,1.8950152060242411,5.353332996368408,-1.356584831948475,5.125,0.0052065401510523746
6356,2008-12-10,4.72333288192749,4.744999885559082,4.283332824707031,4.283332824707031,2391000.0,-0.0777742936960486,-1.0984863673357919,-3.259254157306546,53.30525393667896,52.05733892275375,0.45064527641792207,0.18939603619589995,0.4497009346837828,1.4361046306854437,13.488679831434114,0.8383340835571289,0.06118405055247145,-0.22333388328552228,-0.9498829410486636,0.503215174477619,-0.5866084121670934,0.1399406455960488,0.7899999618530282,35.77236182092863,-24.699979778974836,0.36327452888157075,12,0.17499995231628418,-0.02166593074798584,0.45666682720184326,1.700833797454834,0.43000030517578214,2,0.07304170077634287,-1.0992877868636244,5.12166690826416,1.3490050673113199,5.301667213439941,1.8950152060242411,5.353332996368408,0.07304170077634287
6357,2008-12-11,4.545000076293945,4.823332786560059,4.468332767486572,4.6483330726623535,2000400.0,-0.03775571404587752,-1.7662237051596685,-0.23484768847799017,56.31672356686276,52.2380554764534,0.5817214444309071,0.3602064329913226,0.58075126813252,1.6011020076794829,13.242272955114764,0.35500001907348633,0.13255337863244687,-0.38516669273376447,-1.133238500378658,0.3629051149111291,-0.7592025965562117,-0.011130788911317246,0.9437327671051037,21.27375996172896,-44.67014978424751,0.3740359038224469,12,0.3533327579498291,0.13499987125396817,0.652916431427002,1.879166603088379,0.5383329391479501,3,0.10854408241424585,-1.0984863673357919,4.72333288192749,-1.0992877868636244,5.12166690826416,1.3490050673113199,5.301667213439941,0.10854408241424585
6358,2008-12-12,4.766666889190674,4.824999809265137,4.369999885559082,4.441667079925537,1369800.0,0.048771575176183246,1.0603817585075141,-3.1451697007452526,55.6458962009116,53.53857732783159,0.2814864071185861,0.10078331060665224,0.3310800300407699,1.3706330833812945,13.693608637687325,0.4549999237060547,0.15415596020571432,-0.1362498760223385,-0.8652712599075771,0.5927715078629001,-0.5007605679649583,0.22826081592028125,0.6979579538345346,39.295451787693466,-28.648409372800643,0.36451069194261937,12,0.13166594505310059,-0.08666694164276034,0.43124961853027344,1.6574997901916504,0.4549999237060547,4,0.10244752499018395,-1.7662237051596685,4.545000076293945,-1.0984863673357919,4.72333288192749,-1.0992877868636244,5.12166690826416,0.10244752499018395
6359,2008-12-15,4.681666851043701,4.873332977294922,4.573332786560059,4.800000190734863,1182600.0,-0.0178321750025634,1.264161671851917,-0.3641027973484904,50.21686564918988,53.622595336689436,0.38678079572422686,0.1792202948581414,0.39317305725288243,1.4460344907786764,14.125521690303314,0.3000001907348633,0.1307410715904096,-0.21124989986419695,-0.9469547632255209,0.524454963497127,-0.5791023315448589,0.156602531816465,0.7593321516151441,38.48636729902472,-27.654031454456884,0.36785243168066184,12,0.21666598320007324,-0.001666903495787686,0.46999967098236084,1.742499828338623,0.21666622161865234,0,0.06621572030705924,1.0603817585075141,4.766666889190674,-1.7662237051596685,4.545000076293945,-1.0984863673357919,4.72333288192749,0.06621572030705924
6360,2008-12-16,5.0,5.136666774749756,4.688333034515381,4.75,2107800.0,0.06799568595645189,-1.401784049311695,-2.1126759428278996,50.31265529036917,53.09044164397558,0.05751261008570285,-0.13722233177356813,0.061069935634605166,1.1162903510414015,14.081447276522429,0.4549999237060547,0.08152665997174324,0.10141658782958984,-0.6358298335050536,0.8386630091642333,-0.26720662283773144,0.47003979849691113,0.4178456790998091,83.98437390860714,21.212943985208597,0.36862321066732173,12,-0.10166716575622559,-0.3200000524520865,0.08958327770233154,1.4241666793823242,-0.021667003631591797,1,0.05366659164428733,1.264161671851917,4.681666851043701,1.0603817585075141,4.766666889190674,-1.7662237051596685,4.545000076293945,0.05366659164428733
6361,2008-12-17,5.071667194366455,5.1383328437805185,4.828332901000977,4.9166669845581055,2009400.0,0.014333438873290971,1.150302228469832,0.6200008392333984,47.48347674817751,53.07052063008133,-0.05727962331728964,-0.20620393383755697,-0.016457378219365992,1.0372653349687129,13.790331535235456,0.3099999427795419,0.13512353078678174,0.16466708183288592,-0.5766400106957983,0.9059741743615701,-0.20598646443145618,0.535320628097228,0.3234882276454982,91.32333857337275,31.534163500912967,0.37065354626434205,12,-0.17333436012268066,-0.3916672468185416,0.0862494707107544,1.3524994850158691,-0.14333438873291016,2,0.059809288348116274,-1.401784049311695,5.0,1.264161671851917,4.681666851043701,1.0603817585075141,4.766666889190674,0.059809288348116274
6362,2008-12-18,4.751667022705078,5.085000038146973,4.683332920074463,5.085000038146973,1516800.0,-0.06309565659529659,1.410005006794936,-2.1505326725302174,39.56585831565719,51.220085495592116,0.22819080214026854,0.14402026483944574,0.29932387007881545,1.3435280216982717,13.111172027542617,0.40166711807250977,0.13148468431311056,-0.16983308792114293,-0.8853599558252707,0.5456937799829849,-0.5275965218732068,0.18793034603092096,0.6212519473607765,49.67470587614676,-4.981391356050452,0.35776343395206384,12,0.1466658115386963,-0.07166707515716464,0.42166614532470703,1.672499656677246,0.23666620254516602,3,0.0845316312104567,1.150302228469832,5.071667194366455,-1.401784049311695,5.0,1.264161671851917,4.681666851043701,0.0845316312104567
6363,2008-12-19,4.646667003631592,4.980000019073486,4.5883331298828125,4.813333034515381,2944200.0,-0.022097512004052633,-1.7647031104319464,0.49999856948716115,47.09336413764231,50.29645896795586,0.24854587193677613,0.3102112389994458,0.40277390086870923,1.430580963179926,11.679777484279786,0.39166688919067383,0.07744170342271417,-0.3035830974578859,-0.9137918332540522,0.3066256383382804,-0.6086874653559686,0.001521270440196787,0.7044602435270866,12.97950613178763,-41.41563329433759,0.30510436789808315,12,0.15416598320007324,0.03333294391632169,0.5495829582214355,1.7774996757507324,0.09833288192749023,4,0.0939740272907501,1.410005006794936,4.751667022705078,1.150302228469832,5.071667194366455,-1.401784049311695,5.0,0.0939740272907501
6364,2008-12-22,4.670000076293945,4.688333034515381,4.476666927337647,4.673333168029785,1461000.0,0.005021464340809745,11.700160219729861,0.019998626703745664,41.455493416949345,49.04395414027096,0.14101746633627066,0.32894622223162706,0.36888847092442845,1.3904518320510286,9.913630424691497,0.2116661071777335,0.07247614575920291,-0.2962500333786009,-0.8547828111864773,0.26228274442927546,-0.5755164222825391,-0.016983644474662718,0.6597712824156998,29.219148841104094,-24.02238733329935,0.27926638890393823,12,0.0408327579498291,0.009999871253968173,0.47124993801116943,1.754166603088379,-0.09000015258789062,0,0.1181299202548578,-1.7647031104319464,4.646667003631592,1.410005006794936,4.751667022705078,1.150302228469832,5.071667194366455,0.1181299202548578
6365,2008-12-23,4.568333148956299,4.7849998474121085,4.518332958221436,4.695000171661377,851400.0,-0.021770219630987242,-1.352935484142414,38.00286123032904,35.00000193312397,47.01003725098708,0.1742655760433509,0.4457208392468246,0.4398523471574709,1.4749335736653233,9.033408250766742,0.26666688919067205,0.002851004015138159,-0.3930002689361576,-0.964224067841184,0.1782235299688688,-0.6786121683886712,-0.10738836948364394,0.7405094390732945,13.853852728496408,-35.049490652994805,0.2856118994525133,12,0.18583321571350098,0.11166679859161466,0.5729168653488159,1.8558335304260254,0.006666660308837891,1,0.07223639628415635,11.700160219729861,4.670000076293945,-1.7647031104319464,4.646667003631592,1.410005006794936,4.751667022705078,0.07223639628415635
6366,2008-12-24,4.593332767486572,4.614999771118164,4.5133328437805185,4.5883331298828125,372000.0,0.0054723720261042885,3.206880222566383,-0.03947071224213221,38.483740194281054,45.02859465403356,0.14403275853941988,0.41149673742706483,0.3904159316094198,1.4339438090549006,8.835475835622772,0.1016669273376456,-0.06544903519526457,-0.3487506389617918,-0.9430451290108017,0.2455438510872181,-0.6458978839862972,-0.05160339393728641,0.6949996252765702,19.177953341009644,-28.549947270010744,0.297147245024505,12,0.16083359718322754,0.08666718006134122,0.5341672897338867,1.830833911895752,0.026667118072509766,2,0.0838171864244237,-1.352935484142414,4.568333148956299,11.700160219729861,4.670000076293945,-1.7647031104319464,4.646667003631592,0.0838171864244237
6367,2008-12-26,4.6666669845581055,4.686666965484619,4.565000057220459,4.613333225250244,464400.0,0.01596536127114967,1.6071372008072138,10.66752503576538,34.05574873850415,42.62968938043273,0.10032186430453294,0.30911869838501893,0.30669434095557424,1.3435795726251865,9.300269760457027,0.12166690826416016,-0.11192538014986209,-0.24691641330718994,-0.8363787605392057,0.3425459339248258,-0.5416475869231983,0.04781476030881837,0.6015654168439148,37.7483738581954,-5.568114440797842,0.29473117361600804,12,0.14083290100097745,0.013332962989808017,0.4495830535888672,1.7574996948242188,-0.07666683197021396,4,0.05607124355375803,3.206880222566383,4.593332767486572,-1.352935484142414,4.568333148956299,11.700160219729861,4.670000076293945,0.05607124355375803
6368,2008-12-29,4.571667194366455,4.696667194366455,4.506667137145996,4.646667003631592,666000.0,-0.020357096511493644,1.171426858709217,-1.4062351920893348,33.38392579405814,40.75936272986254,0.18411356403188694,0.35248932968598634,0.3840784143492071,1.4177104354512995,10.137123325490688,0.19000005722045898,-0.13647568085883677,-0.2976662158966068,-0.8469755527299316,0.25164312093671803,-0.5723208843132692,-0.023011547479944383,0.6768672155016651,30.810938710620178,-8.623259568562396,0.27465466841666225,12,0.23583269119262784,0.10833275318145841,0.4004160165786743,1.8524994850158691,0.09166574478149414,0,0.09114093681124369,1.6071372008072138,4.6666669845581055,3.206880222566383,4.593332767486572,-1.352935484142414,4.568333148956299,0.09114093681124369
6369,2008-12-30,4.766666889190674,4.766666889190674,4.5966668128967285,4.605000019073486,1093200.0,0.04265395675881911,1.1030910806984426,-2.1555637501112623,41.97438102644494,39.83288781164873,0.00272574713736784,0.16226489062953675,0.18137145722613468,1.204094452152738,10.259435009033208,0.19499969482421875,-0.15640603061852154,-0.10041651725769007,-0.6510873609862928,0.4502543264709127,-0.3757519391219919,0.17491890460661175,0.46256348897422495,93.4132936786673,51.08892521452519,0.27533542186430154,12,0.04083299636840909,-0.08666694164276034,0.03208339214324951,1.5141668319702148,0.05500030517578125,1,-0.004545525025196562,1.171426858709217,4.571667194366455,1.6071372008072138,4.6666669845581055,3.206880222566383,4.593332767486572,-0.004545525025196562
6370,2008-12-31,4.920000076293945,5.0133328437805185,4.75,4.793333053588867,1218000.0,0.03216779998849595,-1.4687477648236975,0.7835063709296838,55.000013335276236,40.66805854354859,-0.18232191899584294,-0.006220076539994679,0.014324219437686025,1.0274719923099145,10.11295190697619,0.26333284378051847,-0.18587548811513344,0.06233332157134974,-0.47729766026120934,0.6019643034039088,-0.2074821693449298,0.3321488124876293,0.29031235080179574,81.57902414463237,36.83853781501324,0.26981549091627977,12,-0.13916659355163574,-0.0216672420501709,-0.26791656017303467,1.2608336210250854,-0.1983332633972168,2,-0.06910572099909396,1.1030910806984426,4.766666889190674,1.171426858709217,4.571667194366455,1.6071372008072138,4.6666669845581055,-0.06910572099909396
6371,2009-01-02,5.0,5.050000190734863,4.8383331298828125,4.933332920074463,987600.0,0.016260146842582035,1.5399926185959882,0.5263175726547207,62.17662281977857,43.180365710673186,-0.30570507863027707,-0.11647568301711964,-0.0697162781958296,0.9216971377202903,10.534130824338579,0.21166706085205078,-0.18198149060028967,0.15774989128112793,-0.34395517709598966,0.6594549596582455,-0.09310264290743131,0.40860242546968717,0.19177283504796705,90.79750616963243,41.30868963916667,0.25085253418855896,1,-0.23666644096374512,-0.10166716575622559,-0.3591665029525757,1.1808336973190308,-0.47499990463256836,4,-0.08500003814697266,-1.4687477648236975,4.920000076293945,1.1030910806984426,4.766666889190674,1.171426858709217,4.571667194366455,-0.08500003814697266
6372,2009-01-05,4.976666927337647,5.101666927337647,4.875,5.021667003631592,1672200.0,-0.0046666145324705255,1.2113854799542132,-0.6749969601819467,56.28742600458451,44.201928140333436,-0.27613823762121825,-0.11049001771378908,-0.049381252122696395,0.9198691898393854,11.07257056278163,0.22666692733764737,-0.20324509343225738,0.1418334722518928,-0.3464790095298902,0.6301459540336758,-0.1023227686389987,0.3859897131427843,0.19693710750350135,78.99158923068912,27.047914964230657,0.24415624089089133,1,-0.1875,-0.07833409309387296,-0.33583343029022306,1.2041667699813834,-0.49666690826416104,0,-0.07166785460753555,1.5399926185959882,5.0,-1.4687477648236975,4.920000076293945,1.1030910806984426,4.766666889190674,-0.07166785460753555
6373,2009-01-06,5.139999866485597,5.195000171661377,5.021667003631592,5.03000020980835,1729200.0,0.032819744928223926,-1.7368524081644945,-2.444432670707481,63.10771521769965,46.60773056263903,-0.4046901504080802,-0.30633053218644246,-0.20662257888996027,0.7380306267426917,11.677412907089984,0.21833324432372958,-0.21631236803764953,0.31583306789398247,-0.13247188998378778,0.7641380257717527,0.09168058895509734,0.5399855468328676,-0.8566670417785653,90.80774882929192,35.62669946232994,0.22415247893888515,1,-0.28916621208191007,-0.24166703224182218,-0.5033328533172616,1.0408338308334342,-0.5816669464111337,1,-0.10700383816814374,1.2113854799542132,4.976666927337647,1.5399926185959882,5.0,-1.4687477648236975,4.920000076293945,-0.10700383816814374
6374,2009-01-07,5.099999904632568,5.266666889190674,5.0133328437805185,5.074999809265137,1800000.0,-0.007782093947869662,-2.4157239800822587,0.22727430359882947,53.4013577858923,48.65232565739106,-0.3322163210745659,-0.2974648100422961,-0.15377786060628562,0.7577206758346247,12.227722193208773,0.25333404541015536,-0.17263528227427827,0.2859164714813236,-0.12465081603816941,0.6964837590008166,0.0806328277215771,0.4912001152410701,-0.7984337329864504,67.74188784979451,15.534883838005072,0.20528364375974642,1,-0.2133328914642334,-0.20166707038879395,-0.4179164171218872,1.0808337926864624,-0.5083327293395996,2,-0.08562097522550427,-1.7368524081644945,5.139999866485597,1.2113854799542132,4.976666927337647,1.5399926185959882,5.0,-0.08562097522550427
6375,2009-01-08,5.1483330726623535,5.190000057220459,5.056666851043701,5.086667060852051,1164000.0,0.009477091947762917,-1.1917829694340258,2.4666310629613384,52.64974399102403,50.22632607925139,-0.3236607883249718,-0.3622716397667318,-0.18381904891966716,0.6871565662219563,12.973483070606939,0.1333332061767578,-0.15077613896490938,0.3329163312911989,-0.0820068161000096,0.7478394786824074,0.12545475759559466,0.5403779049868032,-0.8081628723144529,72.37345552226977,24.076954604953514,0.20746157369560406,1,-0.26166605949401855,-0.2500002384185791,-0.46624958515167236,1.0325006246566772,-0.7716660499572754,3,-0.06345080508300716,-2.4157239800822587,5.099999904632568,-1.7368524081644945,5.139999866485597,1.2113854799542132,4.976666927337647,-0.06345080508300716
6376,2009-01-09,5.068333148956299,5.178332805633545,5.0233330726623535,5.133333206176758,1183200.0,-0.015538995355769525,1.0000061527670532,-1.0540661753903018,63.12153708209365,53.455858117427994,-0.18908007074878164,-0.2688858449694438,-0.09833002431078874,0.7459910406593746,12.180193096794548,0.1549997329711914,-0.112869792249219,0.2356663942337036,-0.191638944515784,0.6629717329831912,0.022013724858959804,0.4493190636084474,-0.6911030810546874,49.361627008041296,1.1882589453339705,0.21365266937474373,1,-0.18166613578796387,-0.17000031471252441,-0.3862496614456177,1.112500548362732,-0.7450003623962402,4,-0.06839849036580359,-1.1917829694340258,5.1483330726623535,-2.4157239800822587,5.099999904632568,-1.7368524081644945,5.139999866485597,-0.06839849036580359
6377,2009-01-12,5.038332939147949,5.1066670417785645,5.011666774749756,5.074999809265137,1111800.0,-0.005919147168636174,-1.111135836220873,0.564105197520449,67.30484246452687,57.22484885859119,-0.1126624043417781,-0.21084130097427156,-0.06452685419795667,0.757789577462102,11.520364467935975,0.0950002670288086,-0.04537417338104088,0.18099954128265416,-0.23313986960707833,0.5951389521723867,-0.026070164162212528,0.38806924672752086,-0.6255253983947755,10.457314678724096,-40.42593024276177,0.20706970544486641,1,-0.10666608810424805,-0.1400001049041748,-0.35624945163726807,0.613334059715271,-0.8316659927368155,0,-0.10188545496704093,1.0000061527670532,5.068333148956299,-1.1917829694340258,5.1483330726623535,-2.4157239800822587,5.099999904632568,-0.10188545496704093
6378,2009-01-13,5.255000114440918,5.266666889190674,5.005000114440918,5.014999866485597,2774400.0,0.043003743085229695,-1.0128232638067414,-6.545424989596314,72.07547631540497,60.56941500180897,-0.24831859534856093,-0.4100725995397845,-0.2788784196156122,0.5243418115079681,10.836740382654288,0.26166677474975586,0.01780842438336272,0.3732500553131102,-0.07459256978968831,0.8210926804159087,0.14932874276171137,0.597171367864509,-0.8080381997502446,95.54136180991517,40.1861752373676,0.22392131255139913,1,-0.24666666984558105,-0.35666728019714355,-0.5699999332427979,0.1774998903274545,-1.075000286102295,1,-0.1474786067535384,-1.111135836220873,5.038332939147949,1.0000061527670532,5.068333148956299,-1.1917829694340258,5.1483330726623535,-0.1474786067535384
6379,2009-01-14,4.991666793823242,5.2633328437805185,4.96999979019165,5.176667213439941,1813200.0,-0.05011100188067108,-1.56932831020859,-0.7708342853509844,64.2376830838758,61.595822751653365,0.056197105326986296,-0.12893461723769306,-0.024462376025608634,0.7700977268328826,10.194026803602467,0.2933330535888681,0.08377182129274274,0.09441673755645752,-0.3456592679035575,0.5344927430164725,-0.12562126517354955,0.3144547402864646,-0.5119166801525692,7.303473726846644,-51.0995285751045,0.2200380027300075,1,0.06083321571350098,-0.09333395957946777,-0.1891666054725647,0.41833317279815674,-0.7416667938232422,2,-0.08681145830586945,-1.0128232638067414,5.255000114440918,-1.111135836220873,5.038332939147949,1.0000061527670532,5.068333148956299,-0.08681145830586945
6380,2009-01-15,5.268332958221436,5.296667098999023,4.889999866485597,4.978332996368408,1027200.0,0.055425607482563644,1.3461464396932066,-1.5675638058220445,69.41516062879985,62.400104730433505,-0.18535373837303926,-0.40524430051626315,-0.3086804155622094,0.47507570416977263,10.07018151550453,0.40666723251342685,0.17206125314968101,0.35766625404358,-0.11103016226228757,0.8263626703494475,0.12331804589064621,0.5920144621965138,-0.7571061735299631,93.03259802800771,28.442340869246124,0.23434820815293364,1,-0.18249940872192472,-0.4674999713897714,-0.37666624784469693,0.09000051021575839,-0.7849998474121103,3,-0.12844020837227166,-1.56932831020859,4.991666793823242,-1.0128232638067414,5.255000114440918,-1.111135836220873,5.038332939147949,-0.12844020837227166
6381,2009-01-16,5.375,5.385000228881836,5.181666851043701,5.351666927337647,1479600.0,0.02024682999811267,8.384574754888476,0.08045888183315628,69.99059602976973,63.9226791776763,-0.260642323231119,-0.5143945048371847,-0.426328860089896,0.3516310362230346,10.049853843996704,0.20333337783813477,0.23120433660313378,0.4491666555404663,-0.05940125802089469,0.9577345691018273,0.1948826987597858,0.7034506123211468,-0.8166467964500734,97.97975322009341,28.755149778368377,0.25428395678068033,1,-0.23749995231628418,-0.5408334732055664,-0.4504165053367615,-0.06333291530609131,-1.006667137145996,4,-0.18573636786882264,1.3461464396932066,5.268332958221436,-1.56932831020859,4.991666793823242,-1.0128232638067414,5.255000114440918,-0.18573636786882264
6382,2009-01-20,5.153333187103272,5.375,5.141666889190674,5.324999809265137,1404000.0,-0.04124033728311216,-1.3931697082478487,-7.357223141847257,65.32044474229687,64.16853801374266,-0.012605611706477227,-0.2752027572449336,-0.21049362208462785,0.5544222261340712,9.674825077670254,0.23333311080932617,0.24284286541670763,0.207416534423829,-0.3039082193663063,0.7187412882139643,-0.04824584247123909,0.4630789113188971,-0.5288482215267933,53.198611682405584,-20.02232163268866,0.25566237689506777,1,-0.015833139419556552,-0.2758331298828134,-0.35333329439163297,0.09916675090789706,-0.8683333396911639,1,-0.1610608843651662,8.384574754888476,5.375,1.3461464396932066,5.268332958221436,-1.56932831020859,4.991666793823242,-0.1610608843651662
6383,2009-01-21,5.083333015441895,5.108333110809326,4.868332862854004,5.099999904632568,3478800.0,-0.013583474834609865,13.400028610256777,0.09708870006749326,58.92855750374638,64.78267131572645,0.054212016757444914,-0.180042174245866,-0.14376623358808072,0.60247318677182,9.046106717079425,0.28500032424926847,0.2318552404705505,0.11558306217193692,-0.3789557048123626,0.6101218291562365,-0.1316863213202133,0.36285244566408714,-0.3980068288009875,41.612876431663345,-27.853674149432443,0.24726938349214989,1,0.0433335304260245,-0.20583295822143644,-0.2941666245460519,0.1241670846939078,-0.8283329010009775,2,-0.1724589096106175,-1.3931697082478487,5.153333187103272,8.384574754888476,5.375,1.3461464396932066,5.268332958221436,-0.1724589096106175
6384,2009-01-22,5.2216668128967285,5.458333015441895,5.083333015441895,5.366666793823242,3369000.0,0.027213207758494118,1.284270284636252,8.699882699625675,58.57819933488688,65.44138857615566,-0.0726927979439207,-0.28978480953904917,-0.28410148633756815,0.4418669418133945,8.25647744843963,0.375,0.24208548162423416,0.22633352279663121,-0.2597469958071281,0.7124140414003906,-0.01670673650524801,0.46937378209851044,-0.48036670287654637,59.88709468852026,-7.714883395692674,0.24304025930187959,1,-0.0583338737487793,-0.2541668415069571,-0.432500422000885,-0.014166712760925293,-1.2100000381469718,3,-0.19948936266583406,13.400028610256777,5.083333015441895,-1.3931697082478487,5.153333187103272,8.384574754888476,5.375,-0.19948936266583406
6385,2009-01-23,4.8983330726623535,5.173333168029785,4.883333206176758,5.173333168029785,2859600.0,-0.06192155720004755,1.109089900245701,1.8965526313193264,47.46044417065029,63.701267141550844,0.23629838771223,0.06275688898515774,0.02644746731690617,0.7416203032001452,7.4663613593064975,0.3383336067199707,0.2169832859859291,-0.11350021362304652,-0.5592846102598124,0.3322841830137193,-0.33639241194142944,0.1093919846953364,-0.08532967210000031,5.0847800084052555,-57.121802555681846,0.2228921983183828,1,0.2649998664855957,0.06916689872741788,-0.10916668176651001,0.2166670560836792,-0.9200000762939453,4,-0.13235789870654302,1.284270284636252,5.2216668128967285,13.400028610256777,5.083333015441895,-1.3931697082478487,5.153333187103272,-0.13235789870654302
6386,2009-01-26,4.978332996368408,5.125,4.891666889190674,4.891666889190674,1806600.0,0.01633207103709111,-4.384645010783926,-0.3151493713554482,50.040471292486735,61.783003677990834,0.15889933511628218,0.013785911098480597,-0.06035197571847295,0.638212591279026,6.622729861562431,0.23333311080932617,0.2181345836179851,-0.05275030136108416,-0.4534092416951063,0.347908638972938,-0.25307977152809524,0.14757916880592692,-0.10079663431810104,18.64408560437071,-39.72749149619888,0.20032947016701116,1,0.18499994277954102,-0.010833024978636807,-0.1891666054725647,0.012500643730163574,-0.9549999237060547,0,-0.09943085083303471,1.109089900245701,4.8983330726623535,1.284270284636252,5.2216668128967285,13.400028610256777,5.083333015441895,-0.09943085083303471
6387,2009-01-27,4.928332805633545,5.073332786560059,4.87166690826416,4.989999771118164,1301400.0,-0.010043560921163208,-1.3047692228044219,-0.7115465029270654,44.55869186391444,58.72558318338077,0.2141782165292181,0.08895536122963676,-0.00884587758520361,0.6611896254974123,5.938673793042951,0.20166587829589844,0.21548686187975719,-0.1158337831497196,-0.4819919313100893,0.25032436501065014,-0.29891285722990446,0.06724529093046527,0.5300002098083505,10.169479196974091,-42.27745032847737,0.1830790740801847,1,0.2350001335144043,0.039167165756226474,-0.13916641473770142,0.005000710487365723,-1.1816658973693848,1,-0.11362867827014622,-4.384645010783926,4.978332996368408,1.109089900245701,4.8983330726623535,1.284270284636252,5.2216668128967285,-0.11362867827014622
6388,2009-01-28,4.988333225250244,5.016666889190674,4.941667079925537,4.989999771118164,1452000.0,0.01217458763095558,1.7272270146083488,0.02702493717378697,47.15861164578292,56.82790857914823,0.12557910135713968,0.06510921894951238,-0.08068936631686707,0.5782589940076299,5.079679872634685,0.0883340835571289,0.2048730514603374,-0.07666666507720965,-0.36975266203109136,0.21641933187667206,-0.22320966355415095,0.06987633339973165,0.45826646804809634,19.88632299679432,-29.36077294470965,0.14654299847694108,1,0.17499971389770508,-0.020833253860472745,-0.19916683435440063,-0.054999709129333496,-1.250000238418579,2,-0.14099566850866352,-1.3047692228044219,4.928332805633545,-4.384645010783926,4.978332996368408,1.109089900245701,4.8983330726623535,-0.14099566850866352
6389,2009-01-29,4.744999885559082,4.921667098999023,4.7133331298828125,4.913332939147949,1299000.0,-0.048780490136353105,1.252242406746809,101.0071530758226,40.66359327775095,53.63328998458724,0.36905296913326335,0.3233124922118895,0.16159147170101562,0.7981054514521944,4.6689502339467515,0.27500009536743164,0.18525527595074553,-0.31891665458679164,-0.6167672381744982,-0.021066070999085085,-0.4678419463806449,-0.16999136279293836,0.6901011520385749,6.8840767500440565,-37.80855993558176,0.14892529179385341,1,0.3408331871032715,0.22250008583068936,-0.004583418369293213,0.1883336305618286,-1.196666955947876,3,-0.10326655067146107,1.7272270146083488,4.988333225250244,-1.3047692228044219,4.928332805633545,-4.384645010783926,4.978332996368408,-0.10326655067146107
6390,2009-01-30,4.579999923706055,4.789999961853027,4.561666965484619,4.72333288192749,1270200.0,-0.03477343853161885,-1.5370491542710307,0.8514843351651464,39.123992616146886,50.20366738307359,0.4762248713575836,0.48647636480937884,0.32343873968103054,0.9330183978461646,5.1395290245923295,0.2283329963684082,0.13064137784726704,-0.4669166088104246,-0.8308366249194377,-0.1029965927014116,-0.6488766168649311,-0.2849566007559181,0.8262303975830081,3.2543730081810067,-39.16029278081048,0.1819600080545067,1,0.43000006675720215,0.4025001525878906,0.11541646718978882,0.35333359241485596,-0.9216668605804452,4,-0.12409020926280123,1.252242406746809,4.744999885559082,1.7272270146083488,4.988333225250244,-1.3047692228044219,4.928332805633545,-0.12409020926280123
6391,2009-02-02,4.574999809265137,4.65500020980835,4.411666870117188,4.566667079925537,943200.0,-0.0010917280620545977,1.891085799428352,-0.05813547311795762,39.564579367748905,47.34190456367937,0.397625601514604,0.4827551025858039,0.3246257662777463,0.9117484267918403,5.889396554401812,0.24333333969116122,0.10247999951931863,-0.45066671371459943,-0.8713309555355808,-0.030002471893618043,-0.6609988346250901,-0.24033459280410874,0.7805567106756595,24.685106953374543,-20.872572077362484,0.21033212091049058,2,0.3600001335144052,0.3600001335144052,0.14208334684371948,0.3583337068557739,-0.9849998950958252,0,-0.13041898093380877,-1.5370491542710307,4.579999923706055,1.252242406746809,4.744999885559082,1.7272270146083488,4.988333225250244,-0.13041898093380877
6392,2009-02-03,4.619999885559082,4.673333168029785,4.521667003631592,4.599999904632568,1248000.0,0.009836082660115597,1.394731195344057,2.4001716738197425,34.49960076076606,44.62757603668155,0.30063077875815747,0.43180314958071087,0.29049528707679073,0.8378386602244543,6.733863267830554,0.15166616439819336,0.03555049939958099,-0.3878332853317259,-0.8458280708814332,0.0701615002179814,-0.6168306781065791,-0.1588358925568727,0.6600454623958258,34.435208078330454,-4.601593511302319,0.22899739277485365,2,0.3150000572204599,0.3150000572204599,0.09708327054977417,0.3133336305618286,-0.9399998188018803,1,-0.1291486639992684,1.891085799428352,4.574999809265137,-1.5370491542710307,4.579999923706055,1.252242406746809,4.744999885559082,-0.1291486639992684
6393,2009-02-04,4.5900001525878915,4.751667022705078,4.548333168029785,4.601666927337647,893400.0,-0.006493448855910522,-3.2806792115684007,-0.5833392938034953,38.93481234174406,42.44497748188792,0.2830586317715351,0.4411010767066381,0.3438129100927698,0.8369705008738473,7.234163654685534,0.20333385467529297,-0.048358289435694424,-0.390333032608031,-0.8798758318876985,0.0992097666716365,-0.6351044322478652,-0.1455616329681968,0.620574917139999,34.96729459547404,-7.749636042852913,0.24477139963983394,2,0.20249986648559481,0.3449997901916504,0.1537497639656067,0.34333336353301913,-0.9216670989990248,2,-0.18373272686020525,1.394731195344057,4.619999885559082,1.891085799428352,4.574999809265137,-1.5370491542710307,4.579999923706055,-0.18373272686020525
6394,2009-02-05,4.663332939147949,4.7216668128967285,4.47333288192749,4.568333148956299,1158000.0,0.015976641420962112,1.3464526840565083,-8.142763722565087,31.230626350441483,40.6416643907536,0.1365577967154552,0.35139305231704654,0.28615804339138506,0.7282257815090478,7.633147032843449,0.24833393096923828,-0.1120203188933262,-0.2951668977737425,-0.8009196673876557,0.21058587184017075,-0.5480432825806991,-0.042290512966785876,0.483329474611085,66.51970830150908,28.92118820921044,0.25287638480695657,2,0.10500049591064453,0.2716670036315927,0.08041697740554898,0.08250057697296143,-1.0716660022735596,3,-0.1983559750904883,-3.2806792115684007,4.5900001525878915,1.394731195344057,4.619999885559082,1.891085799428352,4.574999809265137,-0.1983559750904883
6395,2009-02-06,4.821667194366455,4.881667137145996,4.644999980926514,4.688333034515381,1225200.0,0.03395302400335054,-1.1515169905543008,1.4035205718043056,33.366769229534285,38.78903082820332,-0.037766747221160024,0.17637377766536577,0.13545612231829018,0.5407357386065001,7.819711057402998,0.23666715621948242,-0.15430513158147985,-0.12049934864044154,-0.6215159653923825,0.38051726811149944,-0.3710076570164116,0.1300089597355285,0.26619557590123133,87.23406198067896,54.90745829420838,0.2505083083759704,2,-0.07916736602783203,0.11333274841308683,-0.07791727781295688,-0.07583367824554443,-0.9650001525878902,4,-0.26408588843356684,1.3464526840565083,4.663332939147949,-3.2806792115684007,4.5900001525878915,1.394731195344057,4.619999885559082,-0.26408588843356684
6396,2009-02-09,4.7216668128967285,4.824999809265137,4.676667213439941,4.813333034515381,896400.0,-0.020739793403112716,1.5797024530210804,-0.6874924004548998,36.0000296927358,37.83806836473904,0.024581775744179524,0.2625312680756995,0.23203672266219044,0.6086004985904117,8.133333017500185,0.1483325958251953,-0.21277263225629905,-0.20316641330718976,-0.709760215051312,0.3034273884369325,-0.4564633141792509,0.05013048756487137,0.3121002853589179,60.81633558672441,29.84395645902388,0.25329690087206125,2,-0.0074999332427978516,0.2133331298828134,0.11791634559631348,-0.01999986171722412,-0.6283340454101571,0,-0.2252030462773732,-1.1515169905543008,4.821667194366455,1.3464526840565083,4.663332939147949,-3.2806792115684007,4.5900001525878915,-0.2252030462773732
6397,2009-02-10,4.525000095367432,4.783332824707031,4.5,4.703332901000977,1317000.0,-0.04165196853622177,-1.4817510321625398,1.9454582340640247,33.26676675947111,36.29453004403773,0.1765893191953083,0.44139930686144524,0.4145997098842553,0.7765317177087452,8.707301113094253,0.28333282470703125,-0.23055188941913585,-0.37416648864746094,-0.9078401316930478,0.1595071543981259,-0.6410033101702544,-0.10732966712466752,0.4589989846371383,12.653166561373475,-16.272113306303254,0.2668368215227934,2,0.14166688919067383,0.40999984741211026,0.305833101272583,0.17666685581207275,-0.5266671180725098,1,-0.20662986994306298,1.5797024530210804,4.7216668128967285,-1.1515169905543008,4.821667194366455,1.3464526840565083,4.663332939147949,-0.20662986994306298
6398,2009-02-11,4.480000019073486,4.6066670417785645,4.408332824707031,4.536666870117188,900000.0,-0.009944768032163154,1.0169527277840953,0.3177589835049556,26.4550480802708,34.71580279987326,0.1585751862671323,0.4483484037887031,0.4375900268083637,0.776328980364565,8.888511461306186,0.1983342170715332,-0.26469209892398027,-0.3804165601730345,-0.917834901090874,0.15700178074480498,-0.6491257306319538,-0.1117073897141152,0.45821248414009297,15.140925236789455,-9.460260793913081,0.2687091704589195,2,0.16499996185302734,0.45333290100097656,0.3637498617172241,0.22166693210601807,-0.5966670513153081,2,-0.17857141716747882,-1.4817510321625398,4.525000095367432,1.5797024530210804,4.7216668128967285,-1.1515169905543008,4.821667194366455,-0.17857141716747882
6399,2009-02-12,4.558332920074463,4.670000076293945,4.426667213439941,4.5,1447200.0,0.01748502247041883,-1.3739965993119538,-1.0294011225271005,37.21804780845068,34.50403115457369,0.05696999017469295,0.3540384036182189,0.35849726652593183,0.6591767208431794,9.116471688861386,0.2433328628540039,-0.2831498957422953,-0.28041696548461914,-0.8303503113961934,0.26951638042695514,-0.5553836384404063,-0.0054502925288320014,0.3268916152884618,31.6900954411104,4.429358975858449,0.27496667295578725,2,0.08666706085205078,0.375,0.3162503242492676,0.1433340311050415,-0.3166661262512216,3,-0.1952467891421712,1.0169527277840953,4.480000019073486,-1.4817510321625398,4.525000095367432,1.5797024530210804,4.7216668128967285,-0.1952467891421712
6400,2009-02-13,4.591667175292969,4.690000057220459,4.559999942779541,4.576666831970215,882000.0,0.007312817164298213,-4.379227339094748,0.25715056444295487,34.93511989712219,33.9896467689485,0.028457377076006374,0.2818620122414517,0.3152109325459369,0.5952588093371283,9.637472394356763,0.1316671371459961,-0.3146822253518833,-0.2132494211196896,-0.7344103062287175,0.30791146398933833,-0.47382986367420354,0.04733102143482437,0.24586818900436658,44.00021057112841,15.003059957627645,0.26058044255451374,2,0.05333280563354492,0.34166574478149414,0.30083274841308594,0.10999977588653564,-0.47333431243896484,4,-0.21778587171984531,-1.3739965993119538,4.558332920074463,1.0169527277840953,4.480000019073486,-1.4817510321625398,4.525000095367432,-0.21778587171984531
6401,2009-02-17,4.376667022705078,4.494999885559082,4.333333015441895,4.433332920074463,1035000.0,-0.046823984487545656,-1.2558076868057628,-3.7776400279738063,30.955175498349035,33.59582173979105,0.23732239615192618,0.44083663562533904,0.5111079174388022,0.7806959654920451,10.128761635274689,0.25833415985107333,-0.31776690697033505,-0.37833292484283465,-0.8592772475758839,0.10261139789021456,-0.6188050862093588,-0.1378607634763105,0.4179480876332269,9.629783473452697,-20.850514634445243,0.24047216136652452,2,0.2308330535888672,0.5191659927368173,0.5158329010009766,0.32499992847442627,-0.1550002098083496,1,-0.11881186716487235,-4.379227339094748,4.591667175292969,-1.3739965993119538,4.558332920074463,1.0169527277840953,4.480000019073486,-0.11881186716487235
6402,2009-02-18,4.323332786560059,4.453332901000977,4.260000228881837,4.394999980926514,1689000.0,-0.012186039255062009,1.053093580917697,1.264732364499272,26.93643809500496,32.262669045708925,0.2728410482578978,0.4519740248508928,0.5502356436819928,0.8051609128956896,10.882786228622217,0.19333267211913974,-0.305311575525101,-0.3901671409606937,-0.8696257133105787,0.08929143138919127,-0.6298964271356366,-0.15043785478575078,0.4159284723906769,14.728507665437432,-16.38581006137011,0.2397292861749426,2,0.24750089645385742,0.5358338356018075,0.5691671371459961,0.3783341646194458,0.0583343505859375,2,-0.05319970273592822,-1.2558076868057628,4.376667022705078,-4.379227339094748,4.591667175292969,-1.3739965993119538,4.558332920074463,-0.05319970273592822
6403,2009-02-19,4.206666946411134,4.414999961853027,4.1666669845581055,4.366666793823241,2154000.0,-0.026985163046343352,-1.0694434510327508,2.232539571648112,29.531090110154693,32.07383168567706,0.36812500893023437,0.5265934661345195,0.6436854180932929,0.8907884306906224,11.888843960048384,0.24833297729492188,-0.2970930093955273,-0.4629996776580798,-0.9600665418119076,0.034067186495748025,-0.7115331097349937,-0.2144662455811659,0.46549776832995615,7.643308619792808,-25.439798016795972,0.24853343207691372,2,0.3175001144409171,0.6058330535888663,0.7083328962326041,0.4950000047683707,0.04666614532470614,3,-0.04952471202740438,1.053093580917697,4.323332786560059,-1.2558076868057628,4.376667022705078,-4.379227339094748,4.591667175292969,-0.04952471202740438
6404,2009-02-20,4.179999828338623,4.25,4.0466670989990225,4.143332958221436,1847400.0,-0.00633925110122191,1.301874773952906,-0.22916815678420413,33.00285737095123,32.033397034723386,0.35651232266959276,0.49668552453456627,0.6480135286366204,0.8858672212824965,12.784849083720834,0.20333290100097745,-0.2828742031549716,-0.43758344650268555,-0.9087352998596705,0.033568406854299404,-0.6731593731811785,-0.20200751982419263,0.4112852495731891,20.72530680041844,-15.46458178462262,0.23557592667849267,2,0.25583362579345703,0.5725002288818359,0.7733333110809326,0.5216671228408813,-0.04999971389770508,4,-0.07097293606788435,-1.0694434510327508,4.206666946411134,1.053093580917697,4.323332786560059,-1.2558076868057628,4.376667022705078,-0.07097293606788435
6405,2009-02-23,4.25,4.491666793823242,4.2316670417785645,4.2916669845581055,2152800.0,0.016746453238300596,-5.6383281794053906,-1.1363660008323204,36.91278080222182,32.13481382466628,0.22003208550496112,0.39592261167041176,0.5618300112497527,0.7913374051643629,14.002155466698635,0.31166696548461914,-0.2799671846358889,-0.33516662120819074,-0.8141358112269401,0.14380256881055864,-0.5746512162175659,-0.0956820261988156,0.24325384170751008,45.353118731533726,7.38954507152593,0.23948459500937475,2,0.16499996185302734,0.502500057220459,0.7254164218902588,0.4516669511795044,-0.05333280563354492,0,-0.001960754394531472,1.301874773952906,4.179999828338623,-1.0694434510327508,4.206666946411134,1.053093580917697,4.323332786560059,-0.001960754394531472
6406,2009-02-24,4.483333110809326,4.543333053588867,4.258333206176759,4.324999809265137,1909800.0,0.054901908425723844,1.047904171099535,-3.7999702455883364,45.22144724236736,33.463111656099194,-0.056617968632243,0.13028364093885436,0.3275327012294005,0.5309632086064102,15.206072998949502,0.2933330535888672,-0.26505212976624115,-0.07708351612091047,-0.520335511607291,0.36616847936547003,-0.2987095138641003,0.14454248162227934,-0.4366660118103036,87.9194572881304,47.46437988188669,0.22162599774319022,2,-0.11499953269958496,0.2691669464111328,0.4600001573562622,0.21833384037017822,-0.2883329391479492,1,-0.08141269875203028,-5.6383281794053906,4.25,1.301874773952906,4.179999828338623,-1.0694434510327508,4.206666946411134,-0.08141269875203028
6407,2009-02-25,4.368332862854004,4.5133328437805185,4.326666831970215,4.441667079925537,1248600.0,-0.025650614199970168,-1.3829762625816953,-0.4631635692322519,42.68425873177238,35.26635728404381,0.03779668727413554,0.21205095892809567,0.44596163626335183,0.6198685847992502,16.507538602844203,0.18666601181030362,-0.2696123855480268,-0.16408376693725568,-0.5793446071486281,0.25117707327411676,-0.3717141870429419,0.04354665316843054,-0.3117324447631846,64.76501175133265,22.64022376373559,0.2076304201056861,2,7.152557373046875e-07,0.3841671943664551,0.6175004243850708,0.3333340883255005,0.00333404541015625,2,-0.033574833823778905,1.047904171099535,4.483333110809326,-5.6383281794053906,4.25,1.301874773952906,4.179999828338623,-0.033574833823778905
6408,2009-02-26,4.2849998474121085,4.505000114440918,4.2633328437805185,4.4633331298828125,1117800.0,-0.01907661756971757,-1.180450448512497,2.4317881828171752,37.595656505205156,35.30831380590542,0.10120255963301172,0.2529596950645665,0.5246796167393653,0.6851125480105127,17.95138094972348,0.2416672706603995,-0.2789725980705233,-0.21225011348724454,-0.5815221330012799,0.15702190602679078,-0.3968861232442622,-0.02761410373022688,-0.21866477661132855,47.98652821087873,8.577920194884122,0.18463600975701763,2,0.08333373069763272,0.4675002098083505,0.7225002050399789,0.4166671037673959,0.11500024795532315,3,0.02255946165138578,-1.3829762625816953,4.368332862854004,1.047904171099535,4.483333110809326,-5.6383281794053906,4.25,0.02255946165138578
6409,2009-02-27,4.255000114440918,4.375,4.226666927337647,4.24666690826416,1574400.0,-0.007001104793342927,-5.137941240307208,-0.04672827226250806,29.713607770503828,34.72814579183671,0.09348001405407391,0.25757359287814463,0.5523607877261112,0.6999650200057541,18.735553189698283,0.14833307266235263,-0.26823024667936224,-0.2177498579025272,-0.5828075000810014,0.14730778427594693,-0.4002786789917643,-0.03522103681329014,-0.17912508398437588,8.947337512441452,-23.403251223988505,0.18252882108923715,2,0.039999961853027344,0.497499942779541,0.7470831871032715,0.4249998331069955,0.14166688919067383,4,-0.00039177970863513156,-1.180450448512497,4.2849998474121085,-1.3829762625816953,4.368332862854004,1.047904171099535,4.483333110809326,-0.00039177970863513156
6410,2009-03-02,4.011666774749757,4.2150001525878915,3.983333110809326,4.2133331298828125,1432200.0,-0.05718762236111807,1.2601618451933636,-24.200331883726147,26.948064413849835,34.28291122689236,0.27478473953070726,0.48079640869258267,0.780237808101039,0.9295096532368969,19.35374887751587,0.2716670036315918,-0.24944470800450347,-0.43266654014587314,-0.8476398873336572,-0.01769319295808902,-0.6401532137397652,-0.22517986655198108,0.5316662788391104,5.059583363490607,-22.711658816756188,0.20748667359389195,3,0.25166630744933993,0.5666663646697989,1.0537496805191031,0.6683331727981567,0.2933330535888663,0,0.029497300333112264,-5.137941240307208,4.255000114440918,-1.180450448512497,4.2849998474121085,-1.3829762625816953,4.368332862854004,0.029497300333112264
6411,2009-03-03,3.978332996368408,4.118332862854004,3.900000095367432,4.061666965484618,2833200.0,-0.008309209177381871,1.2203434213142295,0.4132269314890321,30.14528163730715,34.639449398259266,0.27454395056192915,0.49238214615814524,0.7950988485699071,0.9523667321030036,19.65865697596652,0.21833276748657182,-0.26408854395459436,-0.4361669778823849,-0.8950548037575645,0.022720847992794724,-0.6656108908199752,-0.20672306494479464,0.5538000583648683,12.771680821487466,-16.213283260359418,0.22944391293758984,3,0.2433335781097412,0.5341670513153076,1.0870834589004517,0.7016669511795053,0.4783339500427246,1,0.05488082525956273,1.2601618451933636,4.011666774749757,-5.137941240307208,4.255000114440918,-1.180450448512497,4.2849998474121085,0.05488082525956273
6412,2009-03-04,4.0233330726623535,4.1066670417785645,3.9583330154418954,4.0416669845581055,1983000.0,0.011311289511215739,-1.000000000000012,0.22000526424206593,33.414049202620504,35.07088929742214,0.20396253308404333,0.42202687775373526,0.7420842116285193,0.899759684520486,20.057039901575553,0.14833402633666903,-0.28045442317087677,-0.3613335609436037,-0.8410761326077898,0.11840901072058196,-0.6012048467756967,-0.12146227511151064,0.4835146636962895,20.38561543911966,-9.922956879070938,0.2398712858320929,3,0.1983335018157959,0.4633333683013916,1.0420833826065063,0.65666687488556,0.823333740234375,2,0.04266788155459045,1.2203434213142295,3.978332996368408,1.2601618451933636,4.011666774749757,-5.137941240307208,4.255000114440918,0.04266788155459045
6413,2009-03-05,3.74666690826416,3.99666690826416,3.7100000381469727,3.940000057220459,1317000.0,-0.06876541399917346,-1.1499997317793222,10.545111706416291,24.23284530476228,34.09644351229003,0.45652406148117475,0.6664420018867183,1.0107406698283192,1.1691021411244051,21.0300272947009,0.31333303451538086,-0.27992360969470553,-0.5958330631256104,-1.1430841243469994,-0.04858200190422135,-0.8694585937363044,-0.3222075325149163,0.7359069224548342,5.5138153715099465,-23.602976611803477,0.27362553061069445,3,0.37999963760375977,0.6166665554046631,1.3187495470046997,0.9333330392837533,0.9983329772949219,3,0.16681493586243668,-1.000000000000012,4.0233330726623535,1.2203434213142295,3.978332996368408,1.2601618451933636,4.011666774749757,0.16681493586243668
6414,2009-03-06,3.738332986831665,3.8983330726623535,3.6666669845581055,3.775000095367432,1718400.0,-0.0022243561107908594,-1.574080328913296,0.1896576388152417,22.473106784542793,32.49203528810347,0.4421117905540859,0.6344528132603422,1.010050691621137,1.1654122891391072,21.86134839409009,0.23166608810424805,-0.270430014626168,-0.5579169869422911,-1.1458393583804432,0.030005384495860543,-0.8518781726613671,-0.26395580122321505,0.6978864163330076,13.069791588763897,-13.579233433425197,0.29396118571907587,3,0.3666670322418213,0.5558340549468994,1.3270834684371948,0.9416669607162484,0.9333341121673584,4,0.17699523045873633,-1.1499997317793222,3.74666690826416,-1.000000000000012,4.0233330726623535,1.2203434213142295,3.978332996368408,0.17699523045873633
6415,2009-03-09,3.548332929611206,3.756666898727417,3.5283329486846924,3.684999942779541,2527200.0,-0.05082480824734903,-1.58490813028428,3.7272372604734483,22.84151958072121,30.005376659031683,0.5834715832659718,0.7633015275924455,1.1919105090564006,1.332874093901534,23.516626163734824,0.2283339500427246,-0.2661936272589527,-0.6842503309249874,-1.3073323205019136,-0.06116834134806126,-0.9957913257134505,-0.37270933613652435,0.8263222800649412,3.3898277688179976,-24.362272645124186,0.311540994788463,3,0.4724999666213989,0.6566671133041382,1.478333592414856,1.1316670179367074,1.1733338832855225,0,0.23907961593483806,-1.574080328913296,3.738332986831665,-1.1499997317793222,3.74666690826416,-1.000000000000012,4.0233330726623535,0.23907961593483806
6416,2009-03-10,3.6583330631256095,3.72333288192749,3.578332901000977,3.62833309173584,2115000.0,0.03100051085861777,-1.2307628823627752,-0.21951142923434033,28.977880735744108,28.482445770584096,0.3845811377227131,0.6003339983072857,1.0740745770787603,1.2040198124324428,25.261357200885747,0.17499995231628374,-0.26742147568420016,-0.5210835099220281,-1.149887666883691,0.1077206470396348,-0.83548558840286,-0.20668143144119666,0.6316899204513922,22.478376425201716,-6.6352165181813305,0.3144020784808315,3,0.3583334684371957,0.5466669797897348,1.3379169702529916,1.021666884422304,1.3633339405059823,1,0.17676541584776162,-1.58490813028428,3.548332929611206,-1.574080328913296,3.738332986831665,-1.1499997317793222,3.74666690826416,0.17676541584776162
6417,2009-03-11,3.5899999141693115,3.6983330249786377,3.566667079925537,3.673332929611206,1564800.0,-0.018678766470189956,-1.0256504308083938,-2.777769830484311,29.891301390129968,27.626406313353517,0.36978375207534375,0.6271837426971203,1.1312521905170723,1.2596960821113719,26.533684716059057,0.13166594505310059,-0.28238022754481307,-0.54266664981842,-1.2015967925946214,0.11626349295778127,-0.8721317212065207,-0.2132015784303194,0.6238540659184588,13.167305983958949,-17.891220044369156,0.3294650713881006,3,0.36166656017303467,0.6150001287460327,1.3450000286102304,1.090000033378602,1.315000295639038,2,0.24141143536555187,-1.2307628823627752,3.6583330631256095,-1.58490813028428,3.548332929611206,-1.574080328913296,3.738332986831665,0.24141143536555187
6418,2009-03-12,3.6800000667572017,3.7116670608520512,3.4916670322418213,3.5816669464111333,1860000.0,0.02506968098597162,1.721642399654309,-1.1800019455030164,34.34239119641347,28.140715582899038,0.20667324579008595,0.499801690120226,1.0339749048116498,1.1545065976040525,27.65720079226893,0.22000002861022994,-0.328665057157433,-0.412666499614716,-1.079893891539236,0.25456089230980394,-0.746280195576976,-0.07905280365245604,0.4653018101902604,46.31147324734216,13.369775205434628,0.3336136959622601,3,0.1733335256576547,0.506667017936707,1.2549998760223402,0.9999998807907118,0.9799997806549068,3,0.3170290013520538,-1.0256504308083938,3.5899999141693115,-1.2307628823627752,3.6583330631256095,-1.58490813028428,3.548332929611206,0.3170290013520538
6419,2009-03-13,3.6683330535888667,3.7733330726623535,3.5999999046325684,3.7000000476837163,1095600.0,-0.0031703839556219693,-1.0594044821759643,-0.32203792560840494,31.09425563835191,28.6014034967326,0.14122086089528452,0.46522579906399164,1.03179278965337,1.1547274002240537,28.988310645898974,0.17333316802978516,-0.3668099097226829,-0.3798335194587712,-1.0348984264109604,0.2752313874934176,-0.7073659729348658,-0.05230106598267659,0.39853264199391836,62.721803836657074,30.05502810905243,0.3275324534760944,3,0.13666689395904585,0.518334031105042,1.195416927337647,1.0116668939590467,1.2350001335144056,4,0.29350302064772227,1.721642399654309,3.6800000667572017,-1.0256504308083938,3.5899999141693115,-1.2307628823627752,3.6583330631256095,0.29350302064772227
6420,2009-03-16,3.5916669368743896,3.743333101272583,3.5816669464111333,3.6949999332427983,1255200.0,-0.02089944276991751,-1.6216208901673432,3.2631135136762235,17.732230729555496,27.222175618093527,0.16991283760811315,0.4881614426441603,1.0884902288539147,1.215606408017802,30.499309421589484,0.16166615486144975,-0.3957168704274494,-0.40649962425231934,-1.0391667676123237,0.2261675191076855,-0.7228331959323215,-0.09016605257231713,0.40617491910747994,35.50300365754664,9.419446694030583,0.3163335716800024,3,0.20750010013580322,0.595000147819519,1.2599997520446777,1.0883330106735238,1.303333044052124,0,0.3006960782016421,-1.0594044821759643,3.6683330535888667,1.721642399654309,3.6800000667572017,-1.0256504308083938,3.5899999141693115,0.3006960782016421
6421,2009-03-17,3.856667041778565,3.8616669178009033,3.523333072662353,3.5999999046325684,3125400.0,0.07378192620911239,1.5375017210826851,-2.483883620590197,33.297090598224614,27.2091802176051,-0.12757656340508072,0.19205347308630527,0.8036100287064722,0.9406706880196061,31.121382458736335,0.33833384513855025,-0.4083747231711614,-0.11549952030181831,-0.724987857639785,0.4939888170361484,-0.4202436889708019,0.1892446483671648,0.0804338353544991,98.64868173816231,74.25835574048216,0.3047441686689833,3,-0.11250007152557417,0.3016663789749141,0.9820828437805171,0.8233329057693486,1.276666164398193,1,0.22428686784412033,-1.6216208901673432,3.5916669368743896,-1.0594044821759643,3.6683330535888667,1.721642399654309,3.6800000667572017,0.22428686784412033
6422,2009-03-18,4.093332767486571,4.12166690826416,3.8416669368743896,3.875,3103200.0,0.061365350740484104,1.0363556602088646,0.8506455867872951,44.312547754478295,29.440258267573544,-0.3947844166726444,-0.06611659791043945,0.5501566094224337,0.6960365838515026,31.06766292396046,0.2799999713897705,-0.3900119625732148,0.13266620635986248,-0.4572900257537045,0.7226224384734294,-0.16231190969692122,0.42764432241664574,-0.6016657352447501,95.50251645183117,71.03608271294945,0.2949781160567834,3,-0.28666579723358065,0.04416716098785489,0.7312506437301645,0.805000066757203,1.138334274291993,2,0.22679178285205603,1.5375017210826851,3.856667041778565,-1.6216208901673432,3.5916669368743896,-1.0594044821759643,3.6683330535888667,0.22679178285205603
6423,2009-03-19,3.998332977294922,4.153333187103272,3.984999895095825,4.153333187103272,1210200.0,-0.023208421007506308,1.1720395374378056,-0.709926464967673,42.66665122622113,31.683985427760025,-0.2909255123055341,0.013149238556544596,0.6216531598959882,0.7860272868254343,30.69717843655021,0.16833329200744718,-0.3819088266435271,0.04808311462402326,-0.5308382248756134,0.6270044541236603,-0.24137755512579506,0.3375437843738416,-0.49406594753265365,75.39679656313996,46.94451280861834,0.2894606697498185,3,-0.17583286762237504,0.09250056743621826,0.8025004863739014,0.8999998569488525,0.9933338165283203,3,0.2267613121923715,1.0363556602088646,4.093332767486571,1.5375017210826851,3.856667041778565,-1.6216208901673432,3.5916669368743896,0.2267613121923715
6424,2009-03-20,3.8833329677581783,4.033332824707031,3.8350000381469727,4.031667232513429,1567200.0,-0.028761989106406816,1.6153984006438926,0.9569939610962964,46.04314970784767,34.26194433077407,-0.17119747343484493,0.11044680340611057,0.7126185492819279,0.8988114134390339,30.173773635732772,0.1983327865600586,-0.38672941676793293,-0.052083551883697954,-0.6213405690561475,0.5171734652887521,-0.3367120604699232,0.23254495670252684,-0.35310329170226984,57.142830111277,24.668584241398783,0.28462850858622496,3,-0.060832858085631436,0.20750057697296187,0.90583348274231,1.0149998664855961,1.084999799728394,4,0.20000007367441763,1.1720395374378056,3.998332977294922,1.0363556602088646,4.093332767486571,1.5375017210826851,3.856667041778565,0.20000007367441763
6425,2009-03-23,4.241666793823241,4.241666793823241,3.890000104904175,3.890000104904175,2113200.0,0.09227481368200241,1.000000000000005,-2.3707717802040684,56.76371203111852,37.34925891914901,-0.4702957637005958,-0.26197492621176854,0.3323602707728144,0.5426115207480455,30.42566538105893,0.35833382606506303,-0.3396395429110761,0.3066669344902029,-0.2616319791303683,0.874965848110774,0.02251747767991752,0.5908163913004887,-0.6865129773254384,100.0,62.34704485529902,0.2841494568102857,3,-0.37499988079071,-0.15083324909210116,0.547499656677247,0.6566660404205331,0.9183330535888672,0,0.1559920723248598,1.6153984006438926,3.8833329677581783,1.1720395374378056,3.998332977294922,1.0363556602088646,4.093332767486571,0.1559920723248598
6426,2009-03-24,4.118332862854004,4.2366671562194815,4.101666927337647,4.173333168029785,1556400.0,-0.029076760849965244,-2.0566489964695807,-0.15639896216738108,52.34567372142303,39.84418917818157,-0.30714883303181706,-0.17643381000831226,0.4344635947578137,0.6613163500707833,30.91801637688484,0.13999986648559393,-0.28932872929820164,0.2015830159187315,-0.31352713862894177,0.7166931704664048,-0.05597206135510557,0.45913809319256815,-0.5219882677166745,69.67199082596791,28.602387148343276,0.2575550772738367,3,-0.2516659498214726,-0.10083281993865967,0.6708335876464844,0.7799999713897705,1.0633339881896973,1,0.18858774750282792,1.000000000000005,4.241666793823241,1.6153984006438926,3.8833329677581783,1.1720395374378056,3.998332977294922,0.18858774750282792
6427,2009-03-25,4.2216668128967285,4.266666889190674,4.073332786560059,4.143332958221436,2391600.0,0.02509120886627758,1.2970296468775317,-1.4242440005548458,62.826271641461304,43.009064783186886,-0.34806024786708933,-0.30706223456564175,0.31162920253051674,0.5531886617951027,31.387819126712735,0.19333410263061523,-0.21959693024002735,0.31225026845932025,-0.1794341249895206,0.8039346619081611,0.06640807173489982,0.5580924651837407,-0.5866028858382446,89.57527635371065,42.190175177271556,0.24584219672442037,3,-0.32666683197021484,-0.20416676998138428,0.5299997329711914,0.6766660213470459,0.9483332633972168,2,0.21594939479709496,-2.0566489964695807,4.118332862854004,1.000000000000005,4.241666793823241,1.6153984006438926,3.8833329677581783,0.21594939479709496
6428,2009-03-26,4.381667137145996,4.383333206176759,4.178332805633545,4.27666711807251,2367600.0,0.037899799141060564,2.784663870169725,1.3404168543566546,66.05658515175023,46.89376806245337,-0.44484191721619437,-0.4842783681080949,0.12660069766707593,0.387253830453278,31.490306456912933,0.20500040054321378,-0.15912629502955156,0.46741722822189313,-0.041414230734076796,0.9762486871778626,0.2130014987439086,0.7218329576998781,-0.6960749731169371,99.69615753197112,45.98879271567119,0.2544157294779848,3,-0.42833399772644043,-0.36416709423065186,0.33333301544189453,0.5049993991851816,0.929999828338623,3,0.19399006771340854,1.2970296468775317,4.2216668128967285,-2.0566489964695807,4.118332862854004,1.000000000000005,4.241666793823241,0.19399006771340854
6429,2009-03-27,4.25333309173584,4.333333015441895,4.211667060852052,4.313333034515382,1582800.0,-0.02928886229677108,1.4333214123929663,-0.5714279226706593,68.15449560268509,52.49624193724554,-0.25121708685797195,-0.37531838402291795,0.23638860158931507,0.5047752395178708,31.478509701587797,0.17000007629394442,-0.09434600050706576,0.33916653394699114,-0.16943039426117945,0.8477634621551617,0.08486806984290585,0.5934649980510764,-0.49796682349201093,73.64861305564631,13.015590376582097,0.25429846410408535,3,-0.2999999523162842,-0.2358330488204956,0.41500043869018555,0.5866668224334717,0.9583339691162109,4,0.1735894382506682,2.784663870169725,4.381667137145996,1.2970296468775317,4.2216668128967285,-2.0566489964695807,4.118332862854004,0.1735894382506682
6430,2009-03-30,4.130000114440918,4.216667175292969,4.0349998474121085,4.216667175292969,1842600.0,-0.02899678314274423,3.192303883270815,1.4444523917379724,62.06308905666669,55.69246398818355,-0.04860203005036112,-0.25577957307261734,0.33044077418448126,0.6156436627338664,30.99583388368129,0.21833324432373136,-0.04150452446389785,0.209916889667511,-0.30615412971558786,0.7259879090506098,-0.048118620024037995,0.4679523993590604,-0.31183715240379595,27.272801940567504,-36.609080848979104,0.2580355096915494,3,-0.020833492279052734,-0.11250007152557373,0.46416664123535156,0.6499998569488525,1.0133328437805185,0,0.2029861089142222,1.4333214123929663,4.25333309173584,2.784663870169725,4.381667137145996,1.2970296468775317,4.2216668128967285,0.2029861089142222
6431,2009-03-31,4.196667194366455,4.27666711807251,4.108333110809326,4.1649999618530265,1306800.0,0.016142149655742122,-1.3218334106133403,-0.3653894824873283,65.52901232179502,58.04984894010763,-0.06925060490450452,-0.32174706481135296,0.23122513641306597,0.5345377532427431,30.161494434931345,0.1683340072631836,0.023768964901028866,0.26566725969314575,-0.26463281945132167,0.7959673388376136,0.0005172201209120431,0.5308172992653795,-0.3219872079153694,46.411675163037245,-22.898585042816904,0.2651500395722339,3,-0.08750057220458984,-0.17916715145111084,0.3870828151702881,0.5833327770233154,1.0099997520446777,1,0.22954706876418918,3.192303883270815,4.130000114440918,1.4333214123929663,4.25333309173584,2.784663870169725,4.381667137145996,0.22954706876418918
6432,2009-04-01,4.195000171661377,4.211667060852052,4.045000076293944,4.131667137145996,1167600.0,-0.0003972253762023481,2.4482772228387946,1.999954826760571,63.806959130751075,60.39877204061096,-0.057714770457319986,-0.3231266269545201,0.20679922679341445,0.5255482340861626,29.373353805207593,0.16666698455810725,0.12034132132986741,0.25541688203811663,-0.2866034250844516,0.7974371891606848,-0.015593271523167473,0.5264270355994007,-0.26945486323772405,45.93310408647135,-25.200486072907758,0.27101015356128416,4,-0.08583354949951172,-0.19250023365020752,0.36541664600372314,0.557499885559082,1.1299996376037598,2,0.23520062908401917,-1.3218334106133403,4.196667194366455,3.192303883270815,4.130000114440918,1.4333214123929663,4.25333309173584,0.23520062908401917
6433,2009-04-02,4.37166690826416,4.5,4.301667213439941,4.301667213439941,1644000.0,0.04211364228212089,-4.666675749318801,1.105263554160173,67.32347995946657,62.76325317967972,-0.1965212160407992,-0.47491846432487694,0.007811121051188863,0.34087384765066986,27.774980875436555,0.30499982833862305,0.18401993915821802,0.40083361864089984,-0.16586166504737587,0.9675289023291755,0.11748597679676198,0.6841812604850377,-0.40034281006519645,72.4014947045457,0.1954484824540117,0.2833476418441379,4,-0.17666685581207275,-0.3733333349227905,0.18874990940093994,0.38083314895629883,0.7983331680297852,3,0.18261527805803857,2.4482772228387946,4.195000171661377,-1.3218334106133403,4.196667194366455,3.192303883270815,4.130000114440918,0.18261527805803857
6434,2009-04-03,4.400000095367432,4.406667232513428,4.320000171661377,4.351666927337647,812400.0,0.006481094671167753,1.8107882405703417,0.6904768392370445,70.39526471112303,64.27787014412468,-0.1607638700613876,-0.47551972360764694,-0.047434013407158915,0.30448341403046,25.989209215091634,0.08666706085205078,0.2144537896598706,0.39608345031738246,-0.19037234958081672,0.9825392502155816,0.10285555036828242,0.689311350266482,-0.3652348889523438,78.49465122193331,1.577925826330997,0.2932278999490997,4,-0.13250017166137695,-0.404166579246521,0.16041672229766846,0.35249996185302734,0.6566667556762695,4,0.20719701144485025,-4.666675749318801,4.37166690826416,2.4482772228387946,4.195000171661377,-1.3218334106133403,4.196667194366455,0.20719701144485025
6435,2009-04-06,4.396667003631592,4.40166711807251,4.25333309173584,4.333333015441895,1256400.0,-0.0007575208326356941,3.045424694231857,1.3103628578757383,65.69765781700285,65.76142393252242,-0.14877732031226198,-0.42727976003370527,-0.06118285829315617,0.2961985217143557,23.690373596773593,0.14833402633666992,0.25884314521943086,0.35033365488052404,-0.21987077977857972,0.9205380895396278,0.06523143755097216,0.6354358722100759,-0.3060736219863145,77.2894475395199,2.99271556092404,0.2851022173295518,4,-0.1291670799255371,-0.40083348751068115,0.12708306312561035,0.3558330535888672,0.36666584014892667,0,0.18536770161289895,1.8107882405703417,4.400000095367432,-4.666675749318801,4.37166690826416,2.4482772228387946,4.195000171661377,0.18536770161289895
6436,2009-04-07,4.304999828338623,4.358333110809326,4.25333309173584,4.316667079925537,1165800.0,-0.020849242213989094,1.2105426948019355,-0.1842178571159707,56.71957580651171,65.08290217308358,-0.03111938234801226,-0.30006648643776046,0.009405976034770447,0.37823130366433055,21.26730604512734,0.14333391189575195,0.30571033775801526,0.2263331413269043,-0.32423354146524286,0.7768998241190515,-0.048950200069169725,0.5016164827229779,-0.1652776524907793,57.14281222883165,-13.873726628598995,0.2752833413960736,4,-0.03749990463256836,-0.3091663122177124,0.11583328247070312,0.4158332347869873,0.4283332824707031,1,0.1947347649968063,3.045424694231857,4.396667003631592,1.8107882405703417,4.400000095367432,-4.666675749318801,4.37166690826416,0.1947347649968063
6437,2009-04-08,4.456666946411133,4.456666946411133,4.318333148956299,4.318333148956299,1189200.0,0.03523045856451068,1.0,-11.856588196828511,64.0449305217249,64.85938499196965,-0.16309759031556492,-0.4041995157586342,-0.16039978536522526,0.22218472386970767,18.838230741602903,0.15166711807250977,0.30770223533954955,0.334666907787323,-0.1897617712109989,0.8590955867856449,0.0724525682881616,0.596881247286484,-0.2737114316650304,82.43256304876493,11.475624958743083,0.262214339499161,4,-0.18916702270507812,-0.46083343029022217,-0.0895836353302002,0.22249960899353116,0.2566661834716797,2,0.16828719960865834,1.2105426948019355,4.304999828338623,3.045424694231857,4.396667003631592,1.8107882405703417,4.400000095367432,0.16828719960865834
6438,2009-04-09,4.8466668128967285,4.864999771118164,4.550000190734863,4.550000190734863,2256600.0,0.08750931383814864,-1.1235929953146724,2.1445707962924025,75.26220262080705,65.64913021620544,-0.5366333925024476,-0.7402681036709406,-0.5663147309815155,-0.17694356168061987,16.612851141821565,0.40833282470703125,0.34098192259640214,0.6663334369659424,0.09176847921308706,1.2408983947187973,0.3790509580895147,0.95361591584237,-0.6256659599201582,97.00278618414386,23.29471217317699,0.2872824788764275,4,-0.3966670036315918,-0.6683334112167358,-0.49250030517578125,-0.16750025749206454,0.010000228881835938,3,0.09869318746970368,1.0,4.456666946411133,1.2105426948019355,4.304999828338623,3.045424694231857,4.396667003631592,0.09869318746970368
6439,2009-04-13,4.744999885559082,4.804999828338623,4.6116671562194815,4.786666870117188,1629000.0,-0.020976669381752466,3.936180574155712,-0.14045053081627867,65.25248619487054,66.00350767600585,-0.3999479288888699,-0.5837325171661929,-0.4742278348023641,-0.07822304393402035,14.664443608347064,0.23499965667724698,0.34338014356882596,0.5108331680297855,-0.06350152155417987,1.085167857613751,0.22366582323780282,0.7980005128217682,-0.4338391840426885,80.38149050717283,9.58611298156491,0.28716734479198275,4,-0.28999996185302734,-0.5666664838790894,-0.49999988079071045,-0.16083335876464844,0.14499998092651456,0,0.08956800863753611,-1.1235929953146724,4.8466668128967285,1.0,4.456666946411133,1.2105426948019355,4.304999828338623,0.08956800863753611
6440,2009-04-14,4.671667098999023,4.703332901000977,4.521667003631592,4.650000095367432,2361600.0,-0.015454749911214871,3.2745617233738185,-0.5200041198416039,67.2916701435993,66.19935854509522,-0.2701036971403372,-0.44832618972103155,-0.4062054765256402,-0.008372836030659414,12.403742301673335,0.22333288192749023,0.3223671246545763,0.3835003733634945,-0.1370493750084174,0.9040501217354064,0.123225499177539,0.64377524754945,-0.28296892773838245,68.3924793296943,-2.439867772320227,0.26027487418595585,4,-0.21666717529296875,-0.49333369731903076,-0.47208356857299805,-0.10916709899902344,0.2733330726623535,1,0.08241164104504994,3.936180574155712,4.744999885559082,-1.1235929953146724,4.8466668128967285,1.0,4.456666946411133,0.08241164104504994
6441,2009-04-15,4.7216668128967285,4.741666793823242,4.554999828338623,4.633333206176758,1410600.0,0.010702756176359074,1.9090902335259257,4.076872290323291,66.1637786186821,66.46122737708755,-0.2657466787541862,-0.45344812823132585,-0.4608829138953032,-0.061865853599012866,10.826815422582438,0.18666696548461914,0.3087634414532747,0.3902500987052919,-0.1230337174807472,0.9035339148913311,0.13360819061227236,0.6468920067983115,-0.2662864176560342,73.78055428835101,5.099336731581275,0.2566419080930195,4,-0.16250038146972656,-0.5433334112167358,-0.6087503433227539,-0.22833383083343506,0.14833307266235352,2,0.008824432670679672,3.2745617233738185,4.671667098999023,3.936180574155712,4.744999885559082,-1.1235929953146724,4.8466668128967285,0.008824432670679672
6442,2009-04-16,5.021667003631592,5.071667194366455,4.670000076293945,4.7633328437805185,2147400.0,0.0635369251204776,1.2418554270095625,2.9245286074418653,68.97231396932997,66.64443115596127,-0.48740867395158993,-0.7170999674676732,-0.7636219531088209,-0.35659817751596634,10.943209763547532,0.40166711807250977,0.3287337648040056,0.643833577632904,0.058376925545858604,1.2292902297199495,0.3511052515893809,0.9365619036764272,-0.5089398957680515,90.90905938267817,25.07075135411813,0.2927283260435228,4,-0.35916686058044434,-0.7399998903274536,-0.9108337163925171,-0.5283340215682983,-0.2566671371459952,3,-0.057417963519633464,1.9090902335259257,4.7216668128967285,3.2745617233738185,4.671667098999023,3.936180574155712,4.744999885559082,-0.057417963519633464
6443,2009-04-17,4.90500020980835,4.938333034515381,4.218332767486571,4.4166669845581055,9042000.0,-0.023232682242544267,1.5946008177559086,1.8903161143371927,69.45274204030994,66.5397064147598,-0.32087615082359555,-0.5576143791232857,-0.6501390261995654,-0.22906126229514268,10.542765150083516,0.8033342361450204,0.33631482549235425,0.48183342218399083,-0.12007399128664442,1.0837408356546256,0.18087971544867365,0.782787128919308,0.16666698455810547,80.4687377764069,14.973201605931735,0.30095370673531746,4,-0.26000022888183594,-0.6233330965042114,-0.8266669511795044,-0.41166722774505615,0.10833263397216886,4,-0.03907585560185445,1.2418554270095625,5.021667003631592,1.9090902335259257,4.7216668128967285,3.2745617233738185,4.671667098999023,-0.03907585560185445
6444,2009-04-20,4.6599998474121085,4.824999809265137,4.625,4.786666870117188,3490800.0,-0.0499491033468914,-1.033895839394821,-0.25938645202805927,64.74951736862525,66.43435747605119,-0.03924313336985463,-0.26503309217372273,-0.41359919735957273,0.021050732183696574,9.592924745994505,0.2800002098083496,0.34699865184056566,0.19799971580505282,-0.3555340632044146,0.7515334948145207,-0.07876717369968134,0.474766605309787,0.4116673469543466,51.75779460116715,-17.805442943755907,0.2767668895047339,4,-0.014999866485594815,-0.3624997138977042,-0.6399995088577262,-0.18499982357025058,0.2583332061767587,0,0.04220326197557145,1.5946008177559086,4.90500020980835,1.2418554270095625,5.021667003631592,1.9090902335259257,4.7216668128967285,0.04220326197557145
6445,2009-04-21,4.903333187103272,4.906667232513428,4.625,4.658332824707031,2866200.0,0.05221745657916643,1.2383992027086685,-1.9342079506098278,67.90537944539678,67.67722454703842,-0.22702145507302784,-0.4809109725117011,-0.6678443210410867,-0.2207603799875466,9.67694255259738,0.28166723251342773,0.34122720077971813,0.40824973583221524,-0.1684443410050731,0.984943812669504,0.11990269741357107,0.6965967742508594,0.1512673187255853,80.27338380350174,7.46017824046406,0.28834703841864434,4,-0.2583332061767587,-0.6058330535888681,-0.9074996709823617,-0.42833316326141446,0.0283336639404288,1,-0.002719236101014877,-1.033895839394821,4.6599998474121085,1.5946008177559086,4.90500020980835,1.2418554270095625,5.021667003631592,-0.002719236101014877
6446,2009-04-22,4.894999980926514,5.019999980926514,4.7733330726623535,4.801667213439941,2300400.0,-0.0016994982512460455,-2.288869109115473,0.3809495078853165,67.67675843291116,68.08076098161467,-0.1410258200161003,-0.4336414617877651,-0.6675209043788328,-0.21591436708611766,9.886999314801518,0.24666690826416016,0.32851780214771775,0.3610831737518314,-0.21338553474243582,0.9355518822460991,0.0738488195046978,0.648317527998965,0.14287517013549866,79.29683745610686,2.956104464380786,0.28723435424713384,4,-0.25,-0.5974998474121094,-0.9020829200744629,-0.41999995708465576,0.1033329963684082,2,0.010214543601571036,1.2383992027086685,4.903333187103272,-1.033895839394821,4.6599998474121085,1.5946008177559086,4.90500020980835,0.010214543601571036
6447,2009-04-23,5.133333206176758,5.191667079925537,4.843332767486572,4.9099998474121085,3546000.0,0.048689116686193135,1.0490187003705294,2.3928719224658175,68.6530492894621,67.34641061146525,-0.3053954132691308,-0.632607079637376,-0.9049194846291071,-0.4605091521590339,10.420679629064809,0.34833431243896484,0.34104980994750633,0.5538330793380739,-0.059666131963239444,1.1673322906393873,0.24708347368741723,0.8605826849887306,-0.9150004386901864,94.00679982167615,16.458596409944292,0.3067496056506567,4,-0.4283332824707031,-0.6199996471405029,-1.182083010673523,-0.6583331823348999,0.043334007263183594,3,-0.05129870009233306,-2.288869109115473,4.894999980926514,1.2383992027086685,4.903333187103272,-1.033895839394821,4.6599998474121085,-0.05129870009233306
6448,2009-04-24,5.2316670417785645,5.423333168029785,5.103332996368408,5.141666889190674,2895600.0,0.0191559424748593,-2.8399727632693232,0.40298571196761335,69.69218387856078,67.83971035409749,-0.3837267212787969,-0.699879157528871,-0.9997060482056881,-0.5681090790875247,11.722590332597505,0.32000017166137695,0.38798588878515616,0.6096669197082516,-0.06121151339389197,1.2805453528103947,0.27422770315718026,0.9451061362593229,-0.993867588043214,75.9917119910932,-1.3774205629333949,0.3354392165510716,4,-0.41083407402038574,-0.6025004386901855,-1.259583592414856,-0.7566670179367065,-0.023334026336669034,4,-0.08920047311235602,1.0490187003705294,5.133333206176758,-2.288869109115473,4.894999980926514,1.2383992027086685,4.903333187103272,-0.08920047311235602
6449,2009-04-27,4.991666793823242,5.0966668128967285,4.891666889190674,5.081666946411133,3377400.0,-0.04587452642508605,2.416668653490054,-1.0,62.668546940341905,67.32602999817999,-0.11740335618767794,-0.4234385902453006,-0.7613995048921147,-0.3285657727604061,12.792427676397722,0.3400001525878906,0.407467859969449,0.3327499866485599,-0.3339545763721308,0.9994545496692506,-0.000602294861785424,0.6661022681589053,-0.7064459915161141,45.929044227004,-30.15099394913969,0.3333522815103454,4,-0.17083382606506348,-0.3625001907348633,-1.034999966621399,-0.5166667699813843,0.22333335876464933,0,0.004340443954329309,-2.8399727632693232,5.2316670417785645,1.0490187003705294,5.133333206176758,-2.288869109115473,4.894999980926514,0.004340443954329309
6450,2009-04-28,4.968332767486572,5.03000020980835,4.906667232513428,4.943333148956299,3349800.0,-0.004674596142022924,-1.5085153431353533,-0.2777730682829653,64.54676451581193,67.14636176452777,-0.05315123971417357,-0.3521325551695913,-0.7411398742322195,-0.3105659257017148,13.17483119866566,0.12333297729492188,0.36717846684590505,0.26749932765960693,-0.3636560731662115,0.8986547284854254,-0.04807837275330229,0.5830770280725162,-0.637587470550538,29.999948648313573,-46.47304747045666,0.315577700412909,4,-0.14749979972839355,-0.3116661310195923,-1.011665940284729,-0.49333274364471436,0.3233342170715332,1,-0.010063680562000576,2.416668653490054,4.991666793823242,-2.8399727632693232,5.2316670417785645,1.0490187003705294,5.133333206176758,-0.010063680562000576
6451,2009-04-29,5.1599998474121085,5.2150001525878915,5.010000228881836,5.065000057220459,3068400.0,0.03857774607607434,-1.000004652082397,3.8000495918211286,65.15802619149599,66.72255201143508,-0.19679732254242133,-0.4932162158296842,-0.9267863910434802,-0.509700230526331,14.036756794672472,0.24666738510131925,0.36777283605275723,0.41099977493286044,-0.20500537059107238,1.0270049204567933,0.10299720217089448,0.7190023476948264,-0.7855510356323245,54.597734696209564,-20.248912366790584,0.30800257276196624,4,-0.3391668796539298,-0.4308333396911612,-1.1812496185302725,-0.6849998235702506,0.13000011444091886,2,-0.044250582000098904,-1.5085153431353533,4.968332767486572,2.416668653490054,4.991666793823242,-2.8399727632693232,5.2316670417785645,-0.044250582000098904
6452,2009-04-30,5.181666851043701,5.373332977294922,5.150000095367432,5.224999904632568,3465600.0,0.00419903183571968,-3.1874955296473786,-0.456138413584372,58.58240006098295,65.51473623595432,-0.21610758446020295,-0.46080004776487193,-0.9403375432195995,-0.5358569712293502,14.817311862047083,0.22333288192749023,0.37339523878019953,0.3833334445953369,-0.2031915952234966,0.9698584844141704,0.0900709246859197,0.6765959645047541,-0.7652626650139176,54.54548715902008,-16.775709961547243,0.29326251990941676,4,-0.1575002670288086,-0.4525003433227539,-1.2395833730697632,-0.7066668272018433,0.0,3,-0.03538125453045127,-1.000004652082397,5.1599998474121085,-1.5085153431353533,4.968332767486572,2.416668653490054,4.991666793823242,-0.03538125453045127
6453,2009-05-01,5.170000076293945,5.199999809265137,5.073332786560059,5.183332920074463,2074200.0,-0.002251548601085007,4.4285918644691264,0.3076829966107663,61.41449648353234,65.14417835983288,-0.18204102328384852,-0.40713139252031816,-0.9167620905307174,-0.5324391828857857,15.91205820629764,0.12666702270507812,0.3808145718905198,0.33175001144409144,-0.2410143336920445,0.9045143565802274,0.04536783887602347,0.6181321840121594,-0.7133187309841613,57.78550617892601,-11.877822143564472,0.28638217256806797,5,-0.14583349227905273,-0.44083356857299805,-1.2137500643730164,-0.6950000524520874,0.09999990463256836,4,0.001289581633966863,-3.1874955296473786,5.181666851043701,-1.000004652082397,5.1599998474121085,-1.5085153431353533,4.968332767486572,0.001289581633966863
6454,2009-05-04,5.311666965484619,5.324999809265137,5.141666889190674,5.196667194366455,2373000.0,0.02740171897487209,1.5882515298188453,-8.62529952433747,66.58028431808302,64.99694556790914,-0.24758382528038414,-0.5027740287238744,-1.0437688965625034,-0.6807900625324503,17.172706774142867,0.1833329200744629,0.3616332388103123,0.42783355712890625,-0.14318288257971368,0.9988499968375262,0.1423253372745963,0.7133417769832162,-0.8163195472660352,86.78582850790207,16.261074090105183,0.2855082198543102,5,-0.2133338451385498,-0.5825004577636719,-1.3262503743171692,-0.8366669416427612,-0.1533341407775879,0,-0.019454147015276146,4.4285918644691264,5.170000076293945,-3.1874955296473786,5.181666851043701,-1.000004652082397,5.1599998474121085,-0.019454147015276146
6455,2009-05-05,5.211667060852051,5.329999923706055,5.136666774749756,5.293333053588867,1350000.0,-0.018826463572052088,1.4946255745128563,-0.7101404806528121,62.37372563648634,64.4077197016397,-0.11091065575202652,-0.3568833363466588,-0.9322253172536854,-0.5852494084713236,18.80319859128589,0.19333314895629883,0.34829108093663663,0.2870836496353153,-0.2530365069062839,0.8272038061769145,0.01702357136451571,0.5571437279061149,-0.6792002126410184,55.50472200786389,-14.004746130350611,0.27006007827079964,5,-0.07833409309387207,-0.4825005531311035,-1.2262504696846008,-0.7366670370101929,-0.11333417892456055,1,0.0006395442565543252,1.5882515298188453,5.311666965484619,4.4285918644691264,5.170000076293945,-3.1874955296473786,5.181666851043701,0.0006395442565543252
6456,2009-05-06,5.143332958221436,5.24666690826416,5.0133328437805185,5.24666690826416,3472800.0,-0.013111755189411989,3.516116230670889,1.2653241157030475,53.47947704204088,62.721767229704014,-0.004074511962303795,-0.234548596731039,-0.8604257570406402,-0.5154569284381516,20.329946544158293,0.2333340644836417,0.36125415019766116,0.17683289051055961,-0.2853231318903342,0.6389889129114534,-0.054245120689887294,0.4079109017110065,-0.5752314572176536,36.11112950759968,-29.42360276863429,0.23107801120044688,5,0.014167070388793057,-0.4091663360595712,-1.0799996256828317,-0.6683329343795785,0.05833387374877841,2,0.028840059070949664,1.4946255745128563,5.211667060852051,1.5882515298188453,5.311666965484619,4.4285918644691264,5.170000076293945,0.028840059070949664
6457,2009-05-07,5.206666946411133,5.241666793823242,5.12833309173584,5.210000038146973,2328000.0,0.012313802879212687,2.4000143051283884,0.03225553396983051,58.898702865320395,61.52249156156619,-0.062482903916517785,-0.2517193055904716,-0.9157795220235183,-0.5741019830085978,21.503702467320718,0.11333370208740234,0.3488599711016871,0.20266687870025635,-0.20364366263407163,0.6089774200345843,-0.000488391966907642,0.40582214936742034,-0.6043561787263094,61.052794839323546,-2.4857767248916645,0.20315527066716405,5,-0.07416701316833496,-0.4725003242492676,-1.143333613872528,-0.7316669225692749,-0.21000003814697266,3,0.016005059724308657,3.516116230670889,5.143332958221436,1.4946255745128563,5.211667060852051,1.5882515298188453,5.311666965484619,0.016005059724308657
6458,2009-05-08,5.324999809265137,5.418333053588867,5.239999771118164,5.239999771118164,1636200.0,0.022727181145236974,-3.196075351456877,-25.501859799713877,71.20080631430449,62.470520380895366,-0.185714045736475,-0.3503414501063684,-1.0219061053737333,-0.6905495964067665,21.448683511791327,0.21166610717773438,0.34181590413165175,0.29708309173584,-0.12619140529736494,0.720357588769045,0.08544584321923754,0.5087203402524425,-0.6898481455665149,76.95476642644286,11.433354808889703,0.21163724851660248,5,-0.16249966621398926,-0.504166841506958,-1.2691665291786194,-0.8499997854232788,-0.26666688919067383,4,-0.026916988423557497,2.4000143051283884,5.206666946411133,3.516116230670889,5.143332958221436,1.4946255745128563,5.211667060852051,-0.026916988423557497
6459,2009-05-11,5.170000076293945,5.269999980926514,5.168333053588867,5.2216668128967285,1893000.0,-0.029107932117012014,-2.696926611469938,-0.6078436872398434,59.00899899509984,61.85521310081624,-0.0030815192197479746,-0.1706168499513554,-0.8552824072722833,-0.5331895821901123,21.27490446522354,0.15666675567626953,0.30972525683529906,0.12083334922790545,-0.2849487191039417,0.5266154175597526,-0.08205768493801813,0.32372438339382903,-0.5033211524220773,38.683247247591254,-23.940565794373065,0.2028910341659237,5,0.04416656494140625,-0.3491671085357666,-1.0733332633972168,-0.6950000524520874,-0.006667137145996094,0,0.019342341036143962,-3.196075351456877,5.324999809265137,2.4000143051283884,5.206666946411133,3.516116230670889,5.143332958221436,0.019342341036143962
6460,2009-05-12,5.056666851043701,5.21999979019165,4.9816670417785645,5.190000057220459,2111400.0,-0.021921319840963238,1.4655196227383043,2.580639207036261,55.09989193716472,60.737642628112766,0.13868368307823253,-0.028418561702993728,-0.723557936884947,-0.4232140135616502,21.26497360535381,0.23833274841308594,0.2612938106658973,-0.011749863624572754,-0.3765914890684945,0.353091761819349,-0.19417067634653318,0.17067094909738767,-0.3597217574055165,17.175554597026498,-41.548933979866554,0.18242081272196067,5,0.14333319664001465,-0.23583388328552246,-0.9250001311302185,-0.5816668272018433,0.2666659355163574,1,0.020105333544436776,-2.696926611469938,5.170000076293945,-3.196075351456877,5.324999809265137,2.4000143051283884,5.206666946411133,0.020105333544436776
6461,2009-05-13,4.7633328437805185,5.00333309173584,4.756667137145996,4.9816670417785645,1515600.0,-0.05800935990130307,-1.1294999567757154,1.6375080466347118,38.71952646687429,58.53065667321181,0.4132956850256786,0.28269070954974307,-0.413787451925697,-0.13612179420659043,20.822833109374596,0.2999997138977051,0.23664923358385526,-0.3071671724319449,-0.6640612526528571,0.04972690778896727,-0.48561421254240145,-0.12872013232148838,-0.03733222716666962,1.0074127242880127,-51.054228797825076,0.17844704011045628,5,0.3241672515869132,0.057500123977660245,-0.6316661238670358,-0.28833281993866056,0.5483341217041007,2,0.07032891656613516,1.4655196227383043,5.056666851043701,-2.696926611469938,5.170000076293945,-3.196075351456877,5.324999809265137,0.07032891656613516
6462,2009-05-14,4.733333110809326,4.8383331298828125,4.698332786560059,4.800000190734863,1905600.0,-0.006298055154882354,-1.0487695952381784,0.30534419498558696,34.14635182325402,55.50086282206978,0.41684723524159484,0.3056525943236359,-0.3688116651213864,-0.10749217365876262,19.29812704377543,0.1400003433227539,0.20795965614662215,-0.3227502107620239,-0.7099571087142191,0.06445668719017128,-0.5163536597381215,-0.12914676178592632,0.690000057220459,4.861154342859035,-42.34873272455368,0.19360344897609771,5,0.3249998092651367,0.08749985694885254,-0.6016663908958435,-0.40083301067352295,0.440000057220459,3,0.09894374855878474,-1.1294999567757154,4.7633328437805185,1.4655196227383043,5.056666851043701,-2.696926611469938,5.170000076293945,0.09894374855878474
6463,2009-05-15,4.7133331298828125,4.816667079925537,4.671667098999023,4.733333110809326,1119000.0,-0.004225348281708841,-1.8064862969132869,0.2999978542460894,39.704076967363925,52.51461756087876,0.4081813475253284,0.3273400089808369,-0.3248401161209955,-0.0873159628005471,19.607692388267736,0.14499998092651367,0.1599866078084542,-0.33316683769226074,-0.7448331275358528,0.07849945215133136,-0.5389999826140563,-0.12733369277046513,0.6955000305175778,6.9636872955343305,-38.73899598258353,0.20583314492179586,5,0.3316669464111328,0.10749983787536621,-0.5816664099693298,-0.40499961376190186,0.30333375930786133,4,0.06011325119054178,-1.0487695952381784,4.733333110809326,-1.1294999567757154,4.7633328437805185,1.4655196227383043,5.056666851043701,0.06011325119054178
6464,2009-05-18,4.8566670417785645,4.863333225250244,4.7150001525878915,4.7733330726623535,1567200.0,0.030410307938347536,2.068970620153491,-4.166702429487638,46.20615400766091,50.71822071323149,0.21626035962671164,0.21027633563449655,-0.44177399725730293,-0.23001093857962296,19.99375615767827,0.15000009536743164,0.13405096637626812,-0.1996662855148319,-0.5807170999140681,0.18138452888440426,-0.39019169271445,-0.009140878315213818,0.5226794761657709,33.73863089891012,-13.374068435734543,0.19052540719961816,5,0.18833303451538086,-0.03583407402038574,-0.5425004363059998,-0.5741671323776245,0.375,0,0.04152351325736481,-1.8064862969132869,4.7133331298828125,-1.0487695952381784,4.733333110809326,-1.1294999567757154,4.7633328437805185,0.04152351325736481
6465,2009-05-19,4.889999866485597,4.9633331298828125,4.815000057220459,4.87166690826416,871800.0,0.006863312724609827,-1.2531607062019012,0.21999382023758818,39.72082549850911,49.18948165283907,0.1480719465025011,0.1853988929711834,-0.44164994257138357,-0.2608811808658196,20.267666530787885,0.14833307266235352,0.10204358232388877,-0.16566679477691526,-0.547889538708195,0.2165559491543645,-0.35677816674255514,0.025444577188724615,0.4610394747009261,65.82910888299138,18.850949004289134,0.19111137196563976,5,0.15500020980834872,-0.06916689872741788,-0.5733332037925729,-0.635832905769349,0.5083332061767569,1,0.05589633540395056,2.068970620153491,4.8566670417785645,-1.8064862969132869,4.7133331298828125,-1.0487695952381784,4.733333110809326,0.05589633540395056
6466,2009-05-20,4.945000171661377,5.073332786560059,4.894999980926514,4.900000095367432,1665600.0,0.011247506478013092,-5.484793313913164,2.4545998387389245,41.212881103390444,47.224390345957964,0.06926329826544553,0.1415962536369868,-0.46541062725141735,-0.31347325153327255,20.34091664464708,0.183332920074462,0.04416148462548364,-0.11316649913787824,-0.4915997963804539,0.26526679810469744,-0.3023831477591665,0.07605014948341005,0.3788642798376456,68.04989351270369,21.118956455295034,0.18921664862128787,5,0.09999990463256836,-0.12416720390319824,-0.6283335089683533,-0.7383331060409546,0.4283328056335449,2,0.07650810955817877,-1.2531607062019012,4.889999866485597,2.068970620153491,4.8566670417785645,-1.8064862969132869,4.7133331298828125,0.07650810955817877
6467,2009-05-21,4.869999885559082,4.9633331298828125,4.796667098999023,4.893332958221436,951600.0,-0.015166892517436859,1.0408075087217366,-0.5185118467342206,39.361708603484345,43.68671282253351,0.10223640919599575,0.20644107927723887,-0.3571952185649261,-0.23764734340556348,19.78403410118304,0.16666603088378906,-0.0026516059770198552,-0.17500011920928937,-0.5606766598038107,0.2106764213852319,-0.36783838950655046,0.01783815108797171,0.4277766718399407,49.377577598016984,3.661883883507869,0.19283827029726072,5,0.10083365440368652,-0.04916691780090332,-0.5012499690055847,-0.6833328008651733,0.6066670417785653,3,0.09069139431300699,-5.484793313913164,4.945000171661377,-1.2531607062019012,4.889999866485597,2.068970620153491,4.8566670417785645,0.09069139431300699
6468,2009-05-22,4.764999866485597,4.918333053588867,4.751667022705078,4.8883328437805185,624000.0,-0.021560579371847632,-1.2222335251295156,5.285758077370898,30.09709412060448,40.47427894758958,0.13348394621487358,0.28953140269296984,-0.2224167802459105,-0.13090701463878496,18.543414124349063,0.16666603088378906,-0.027095286619176484,-0.25666677951812655,-0.6511583119310078,0.1378247528947547,-0.45391254572456763,-0.05942101331168548,0.507732312577426,13.953435762590557,-25.469700051322484,0.1972457662064407,5,0.18083357810974032,0.05583310127258212,-0.29291623830795377,-0.4833327531814584,0.6633329391479483,4,0.08569429443559518,1.0408075087217366,4.869999885559082,-5.484793313913164,4.945000171661377,-1.2531607062019012,4.889999866485597,0.08569429443559518
6469,2009-05-26,5.0133328437805185,5.053332805633545,4.710000038146973,4.718332767486572,1056000.0,0.05211605125984575,-1.2032129251388444,-2.391899415421739,43.4829994901555,39.183513120144106,-0.1557926054044998,0.04522344589606497,-0.4370956006557707,-0.3791515592525059,18.27359530156227,0.34333276748657227,-0.0642081147015876,-0.00941710472106827,-0.403680693729223,0.38484648428708645,-0.20654889922514563,0.1877146897830091,0.23535673207994456,83.4862276957969,44.19307228672428,0.1971317945040775,5,-0.14083290100097745,0.010833740234374112,-0.5499992966651925,-0.7316657304763803,0.6600003242492667,1,0.0006650357185622457,-1.2222335251295156,4.764999866485597,1.0408075087217366,4.869999885559082,-5.484793313913164,4.945000171661377,0.0006650357185622457
6470,2009-05-27,4.918333053588867,5.045000076293945,4.908332824707031,4.993332862854004,832800.0,-0.018949428085451525,-1.8771972092556342,-0.2542365758251698,42.734127254209966,39.62957987429252,-0.0921719082892194,0.1436503494658572,-0.3063801274085467,-0.2870631515416475,17.989195134317427,0.13666725158691406,-0.1393573188062609,-0.10191690921783447,-0.498261948550633,0.29442813011496405,-0.30008942888423373,0.09625561044856479,0.3072756231971381,57.33945435742371,16.9149471390403,0.19817251966639923,5,-0.04583311080932617,0.10583353042602539,-0.4470829963684082,-0.636665940284729,0.6866669654846191,2,0.06370735466177102,-1.2032129251388444,5.0133328437805185,-1.2222335251295156,4.764999866485597,1.0408075087217366,4.869999885559082,0.06370735466177102
6471,2009-05-28,4.931666851043701,4.978332996368408,4.781667232513428,4.974999904632568,960600.0,0.0027110399620262626,6.866750591287098,0.5777755172106863,40.82313437609496,40.371444602385964,-0.0884141058626664,0.11840396452262159,-0.2916499743747707,-0.3045377237051099,17.00848495950692,0.19666576385498047,-0.18262903942982334,-0.07716646194458043,-0.4696979874766445,0.3153650635874836,-0.27343222471061246,0.11909930082145159,0.2717841626308246,64.56325579392823,25.643152292712998,0.1962657627660322,5,-0.059166908264160156,0.11583328247070312,-0.4604167938232422,-0.649999737739563,0.6400003433227539,3,0.0946264692473886,-1.8771972092556342,4.918333053588867,-1.2032129251388444,5.0133328437805185,-1.2222335251295156,4.764999866485597,0.0946264692473886
6472,2009-05-29,4.998332977294922,4.998332977294922,4.831666946411133,4.943333148956299,904800.0,0.013517970346498931,5.060601857069783,-1.2692350015405607,38.70967210304956,40.2609551730177,-0.12687963657557866,0.03931436007749234,-0.33652847705302413,-0.3746264397143788,15.61972709843429,0.16666603088378906,-0.212242042174978,-0.0013336420059202325,-0.3853410440064673,0.3826737599946268,-0.19333734300619376,0.1906700589943533,0.18384667979258396,83.98060612121036,47.81148602059797,0.19200370100027334,5,-0.10666656494140625,0.04916715621948242,-0.5270829200744629,-0.7166658639907837,0.36500024795532227,4,0.07502501368025083,6.866750591287098,4.931666851043701,-1.8771972092556342,4.918333053588867,-1.2032129251388444,5.0133328437805185,0.07502501368025083
6473,2009-06-01,5.176667213439941,5.204999923706055,4.980000019073486,5.056666851043701,773400.0,0.03567874268383253,1.5471814734341893,2.181831580590066,50.226773183998006,40.70769063705515,-0.25991055652481787,-0.14597921075287523,-0.48749102087934126,-0.5579889688719941,14.751118027689325,0.22499990463256836,-0.18252344036181967,0.17666723728179967,-0.20797381315264385,0.5613082877162432,-0.015653287935421645,0.368987762499021,-0.505000114440918,94.27621882495737,56.01163750493264,0.19232052521722162,6,-0.21916723251342773,-0.1291670799255371,-0.5675004720687866,-0.8350001573562622,0.1333327293395996,0,0.05795228890101933,5.060601857069783,4.998332977294922,6.866750591287098,4.931666851043701,-1.8771972092556342,4.918333053588867,0.05795228890101933
6474,2009-06-02,5.208333015441895,5.286666870117188,5.125,5.163332939147949,1542000.0,0.006117024853315112,-1.6575531447921386,0.3749995032961343,55.4621649590407,42.45672835489199,-0.26423357517090995,-0.1958234343152938,-0.48714546494174726,-0.5939112916766796,13.62704500755435,0.1616668701171884,-0.1387723977117803,0.21349973678588974,-0.15599179199287683,0.5829912655646563,0.028753972396506455,0.398245501175273,-0.5259992599487315,84.48833447742862,41.75687417943354,0.18474576438938337,6,-0.20999956130981534,-0.1633329391479501,-0.4833332300186166,-0.7508329153060922,0.10333395004272372,1,0.04223996229491944,1.5471814734341893,5.176667213439941,5.060601857069783,4.998332977294922,6.866750591287098,4.931666851043701,0.04223996229491944
6475,2009-06-03,5.2150001525878915,5.2216668128967285,5.116666793823242,5.176667213439941,951600.0,0.0012800904101617494,3.064548877731837,0.8518416479464277,70.49926786396767,45.71077132828946,-0.24579972351125168,-0.2131567170596531,-0.47261570418839494,-0.6056111364701886,12.428060928980948,0.10500001907348633,-0.10339215044269423,0.22000021934509384,-0.14990587386947318,0.5899063125596609,0.03504717273781033,0.40495326595237735,-0.5084930725097667,85.8085606022694,36.23783926354771,0.18495304660728362,6,-0.21666669845581144,-0.1700000762939462,-0.4900003671646127,-0.7575000524520883,0.1099996566772452,2,0.08788744046621955,-1.6575531447921386,5.208333015441895,1.5471814734341893,5.176667213439941,5.060601857069783,4.998332977294922,0.08788744046621955
6476,2009-06-04,5.2916669845581055,5.349999904632568,5.181666851043701,5.2316670417785645,1094400.0,0.014701213753976372,-1.1041589056609398,1.5652319940290718,74.3106039246235,49.59398191952714,-0.2996297651732842,-0.29317202962536015,-0.5227816993215519,-0.6856385845625699,11.866764749106878,0.1683330535888672,-0.08428793692202952,0.28925034999847377,-0.0986871011197108,0.6771878011166583,0.09528162443938104,0.4832190755575665,-0.5619535128784179,88.74605229144186,32.13520010567662,0.1939687255590923,6,-0.26166701316833496,-0.24666690826416016,-0.5529171824455261,-0.8341668844223022,0.2366662025451669,3,0.059212538398530024,3.064548877731837,5.2150001525878915,-1.6575531447921386,5.208333015441895,1.5471814734341893,5.176667213439941,0.059212538398530024
6477,2009-06-05,5.289999961853027,5.3400001525878915,5.211667060852051,5.320000171661377,1458600.0,-0.0003150278938457429,2.666650772133637,-0.5000039736467746,75.5162073843017,54.64055005993795,-0.2593989900128273,-0.3003404122873068,-0.49741809260961745,-0.6868969714622661,11.275135426210376,0.12833309173584073,-0.055507778956935816,0.2834166765213011,-0.1153953024145391,0.6822286554571413,0.08401068705338055,0.48282266598922163,-0.5230693041961665,83.78379423310385,20.02984504226435,0.19940598946792018,6,-0.25999999046325684,-0.24499988555908203,-0.5150002241134644,-0.8324998617172241,0.38500022888183505,4,0.05324522392146913,-1.1041589056609398,5.2916669845581055,3.064548877731837,5.2150001525878915,-1.6575531447921386,5.208333015441895,0.05324522392146913
6478,2009-06-08,5.181666851043701,5.278333187103272,5.15500020980835,5.25,1333200.0,-0.020478849071934313,-1.0273953275093912,2.2777557021378048,64.84017032009481,57.01356904104232,-0.09582287044661175,-0.21428239526434112,-0.37131674360595923,-0.5856084783593953,10.061363827258726,0.13499975204467773,-0.033357598684777834,0.18225021362304705,-0.1971482519568708,0.5616486792029649,-0.007449019166911874,0.371949446413006,-0.37975203856829776,27.857193946887104,-38.05379396843374,0.18969923278995876,6,-0.11583328247070312,-0.13666677474975586,-0.30500030517578125,-0.724166750907898,0.7699999809265137,0,0.03505944697505048,2.666650772133637,5.289999961853027,-1.1041589056609398,5.2916669845581055,3.064548877731837,5.2150001525878915,0.03505944697505048
6479,2009-06-09,5.269999980926514,5.288332939147949,5.1483330726623535,5.195000171661377,955800.0,0.017047242214157432,1.5074814245452217,-1.0975611458078922,66.52173588541979,59.6566366667323,-0.16083217767090918,-0.31066775548848824,-0.4363516311965929,-0.6763394091640977,9.126882873086087,0.1399998664855957,0.0029292397914435497,0.26558334827423113,-0.1257293727100368,0.6568960692584991,0.0699269877820976,0.46123970876636466,-0.43520006292168034,65.71428571428571,-0.19850593987767695,0.19565636049213378,6,-0.20416641235351562,-0.22499990463256836,-0.39333343505859375,-0.8124998807907104,0.6533331871032715,1,0.007590125616280252,-1.0273953275093912,5.181666851043701,2.666650772133637,5.289999961853027,-1.1041589056609398,5.2916669845581055,0.007590125616280252
6480,2009-06-10,5.158332824707031,5.34499979019165,5.110000133514403,5.303332805633545,1188000.0,-0.02118921378057581,1.0583855938486162,-1.9333379957529595,58.839745274276694,61.65848232208582,-0.0128971501684223,-0.20131504160118396,-0.2982274567197427,-0.5721613056742774,9.029261082823925,0.23499965667724698,0.0636466348983511,0.14883289337158168,-0.24794097221624778,0.5456067589594111,-0.049554039422333496,0.34721982616549685,-0.29262090750453407,20.138640535965774,-43.62410615292727,0.19838693279391484,6,-0.06749939918518066,-0.11333274841308594,-0.24458301067352295,-0.700832724571228,1.3416671752929688,2,0.029725522952524175,1.5074814245452217,5.269999980926514,-1.0273953275093912,5.181666851043701,2.666650772133637,5.289999961853027,0.029725522952524175
6481,2009-06-11,5.09833288192749,5.228332996368408,5.0900001525878915,5.228332996368408,1039800.0,-0.01163165402824673,1.12819572314124,0.8965526313193264,59.580402119637135,63.977452323928894,0.08183658735393529,-0.12114192564210402,-0.2140714219192006,-0.5217785112269215,9.748030196317078,0.1383328437805167,0.08593750405099954,0.07208294868469256,-0.3089052218187369,0.45307111918812204,-0.11841113656702174,0.26257703393640686,-0.2035636854791889,3.267741639910429,-59.74047901594844,0.19049408525171463,6,0.06666707992553711,-0.05333280563354492,-0.16708314418792725,-0.640832781791687,1.3183341026306152,3,0.04445902858582129,1.0583855938486162,5.158332824707031,1.5074814245452217,5.269999980926514,-1.0273953275093912,5.181666851043701,0.04445902858582129
6482,2009-06-12,5.201666831970215,5.203332901000977,5.005000114440918,5.079999923706055,843000.0,0.020268184215475937,2.173348795690885,-0.9358984704544621,68.34733590504612,65.99084818182313,0.0115984629617083,-0.19772812308367094,-0.29149674277793736,-0.6306869759443661,10.540793063023141,0.1983327865600586,0.12180420130524894,0.1520002126693729,-0.21029537283990507,0.5142957981786509,-0.029147580085266078,0.3331480054240119,-0.27958379303085756,57.84320737808034,-10.900425987205516,0.18114779275463908,6,-0.02416682243347168,-0.15666675567626953,-0.2558335065841675,-0.7441667318344116,1.1733331680297852,4,0.06280032260530755,1.12819572314124,5.09833288192749,1.0583855938486162,5.158332824707031,1.5074814245452217,5.269999980926514,0.06280032260530755
6483,2009-06-15,4.99666690826416,5.15166711807251,4.906667232513428,5.139999866485597,1053600.0,-0.03941042945043982,1.939984607769929,-1.1780767693236314,49.27328851346318,65.30319524342562,0.21051846970858357,0.031185721692192914,-0.06813149541877017,-0.431392521891107,11.28384063150398,0.2949995994567871,0.1576997042935835,-0.06716639995574969,-0.39456468800868105,0.2602318880971817,-0.23086554398221537,0.09653274407071599,0.3533329963684082,20.532281751427796,-44.43198595359657,0.16369914402646565,6,0.1316666603088379,0.048333168029785156,-0.06333363056182861,-0.5391668081283569,1.4516658782958984,0,0.13575715470422556,2.173348795690885,5.201666831970215,1.12819572314124,5.09833288192749,1.0583855938486162,5.158332824707031,0.13575715470422556
6484,2009-06-16,5.058332920074463,5.313333034515381,4.985000133514403,5.114999771118164,1744800.0,0.012341429385319014,-2.229518384499733,0.39535115821830746,56.28741437817128,63.72410041167047,0.14006685660007978,-0.01538619687663001,-0.11125036899186025,-0.5006721378759309,12.138185545647886,0.32833290100097745,0.1958697801818321,-0.015583682060241522,-0.3282057748714955,0.29703841075101245,-0.17189472846586895,0.1407273643453859,0.28280033111572234,34.60059831384281,-30.03402314973914,0.15631104640562699,6,0.07000064849853516,-0.04749941825866699,-0.0666663646697998,-0.6008328199386597,1.5399999618530273,1,0.17660638910311222,1.939984607769929,4.99666690826416,2.173348795690885,5.201666831970215,1.12819572314124,5.09833288192749,0.17660638910311222
6485,2009-06-17,5.163332939147949,5.218332767486572,5.065000057220459,5.065000057220459,1556400.0,0.020757830837267344,-2.1186457115978645,-1.7352805055579397,59.612697555943264,62.090999704039326,0.030136250587926128,-0.10420130096613978,-0.1959932866720031,-0.6075897680313869,12.677328456212763,0.15999984741210938,0.20403631881964568,0.07574968338012678,-0.226753587966261,0.37825295472651455,-0.07550195229306755,0.2270013190533211,0.1691109916687008,63.11465222081516,-1.465835250966137,0.15125163567319397,6,-0.037499427795410156,-0.15249943733215332,-0.14583313465118408,-0.705832839012146,1.4099998474121094,2,0.14719179216966216,-2.229518384499733,5.058332920074463,1.939984607769929,4.99666690826416,2.173348795690885,5.201666831970215,0.14719179216966216
6486,2009-06-18,5.323332786560059,5.353332996368408,5.099999904632568,5.15500020980835,2317200.0,0.030987706835444273,1.2189792606855188,1.7118645711597864,62.51603126776661,60.64653569109098,-0.13957749560493582,-0.24707163763596363,-0.3305040037719458,-0.7698736738642573,13.053801262014087,0.25333309173583984,0.20503134794117717,0.2168329000473026,-0.09529231625746792,0.5289581163520731,0.060770291894916895,0.3728955081996883,-0.41666555404663086,93.28352154205179,29.869954306388507,0.15606260815238532,6,-0.19333267211914062,-0.3108327388763428,-0.31291627883911133,-0.8658326864242554,1.251667022705079,3,0.22103957438293165,-2.1186457115978645,5.163332939147949,-2.229518384499733,5.058332920074463,1.939984607769929,4.99666690826416,0.22103957438293165
6487,2009-06-19,5.311666965484619,5.420000076293945,5.255000114440918,5.363333225250244,2472600.0,-0.002191450646274129,1.0,-0.3069296553443299,55.96464800750018,59.66036654524713,-0.1391478804939208,-0.21146246185645978,-0.29784851217951314,-0.7597845751206185,13.94690234308243,0.16499996185302734,0.18652617364951496,0.18308372497558612,-0.1209810205436419,0.48714847049481413,0.03105135221597255,0.3351160977351997,-0.396066417694092,78.89612711871492,18.58564234732316,0.15203237275961384,6,-0.14833331108093262,-0.26583337783813477,-0.35750043392181396,-0.8541668653488159,1.2466659545898438,4,0.2080326244574089,1.2189792606855188,5.323332786560059,-2.1186457115978645,5.163332939147949,-2.229518384499733,5.058332920074463,0.2080326244574089
6488,2009-06-22,5.173333168029785,5.25,5.171667098999023,5.25,1649400.0,-0.026043386822579673,1.0434625766565908,1.4838858535144714,48.58681681064189,57.66759775916069,-0.002369736070622075,-0.04318285322365334,-0.1522725184078535,-0.6248059471012413,14.897548382789438,0.1399998664855957,0.15098339825041762,0.024333262443542836,-0.2272452852406852,0.2759118101277709,-0.10145601139857163,0.1501225362856573,-0.23755663909912172,43.294956158380224,-13.380635975683951,0.12578927384211414,6,-0.009999513626098633,-0.12749958038330078,-0.23375022411346436,-0.7158330678939819,1.3449997901916513,0,0.23228096721013203,1.0,5.311666965484619,1.2189792606855188,5.323332786560059,-2.1186457115978645,5.163332939147949,0.23228096721013203
6489,2009-06-23,5.016666889190674,5.2150001525878915,5.00333309173584,5.198332786560059,1344600.0,-0.030283431155619156,-1.032002233885023,2.3695500740132602,42.85714285714282,55.89175304614582,0.1280477578094903,0.11989298661506176,0.013242329681567355,-0.4685545671850164,15.086970127826488,0.21166706085205167,0.1081483559884715,-0.13249971866607702,-0.38370389506331204,0.11870445773115801,-0.25810180686469497,-0.006897630467459059,-0.061521418365479086,3.2001089476707856,-47.733570251838685,0.12560208819861762,6,0.1466667652130127,0.048333168029785156,-0.08375036716461182,-0.5591667890548706,1.640000343322754,1,0.28538189379370005,1.0434625766565908,5.173333168029785,1.0,5.311666965484619,1.2189792606855188,5.323332786560059,0.28538189379370005
6490,2009-06-24,5.2316670417785645,5.324999809265137,5.058332920074463,5.079999923706055,1544400.0,0.04285717137232048,-1.7350292336170703,-0.834868405511036,48.0349357253492,54.608923446780494,-0.08432349530162409,-0.07423546508122314,-0.18786439818191614,-0.6800890365028058,15.446861897048844,0.3083329200744629,0.09244851093167927,0.0668337345123291,-0.16182601687701315,0.29549348590167135,-0.04749614118234202,0.18116361020700023,-0.2579273867346199,54.80010620109085,8.292138537039463,0.11432987569467132,6,-0.06833338737487793,-0.16666698455810547,-0.29875051975250244,-0.7741669416427612,1.2750000953674316,2,0.2612295142705243,-1.032002233885023,5.016666889190674,1.0434625766565908,5.173333168029785,1.0,5.311666965484619,0.2612295142705243
6491,2009-06-25,5.3983330726623535,5.400000095367432,5.211667060852051,5.211667060852051,1507200.0,0.03185715557829716,-1.017861020213709,1.2307612499174707,53.20196669428097,52.926104645584374,-0.22792837450599368,-0.2151798317116418,-0.3400257650116627,-0.8422052074056019,16.48249582853369,0.18833303451538086,0.06990388007833381,0.21016645431518555,-0.01349765713368356,0.43383056576405465,0.098334398590751,0.3219985100396201,-0.40674300076840897,94.7999230957618,50.81742830708694,0.11183205572443447,6,-0.234999418258667,-0.33333301544189453,-0.4654165506362915,-0.9408329725265503,1.3616671562194824,3,0.21765972904636244,-1.7350292336170703,5.2316670417785645,-1.032002233885023,5.016666889190674,1.0434625766565908,5.173333168029785,0.21765972904636244
6492,2009-06-26,5.373332977294922,5.386666774749756,5.300000190734863,5.380000114440918,2071200.0,-0.004631076858527705,7.666460041960709,-0.035716931439942576,55.95853677988518,53.66891000852016,-0.19670193016123072,-0.16932667342911323,-0.31018383660943005,-0.8134729582256828,17.494574738703587,0.09833288192749023,0.06506647636962803,0.16641635894775408,-0.05307601438783749,0.38590873228334566,0.05667017227995785,0.2761625456155503,-0.3646065052249776,93.2772028355358,45.302912041023504,0.1097461866677959,6,-0.17083287239074707,-0.3083329200744629,-0.44041645526885986,-0.9158328771591187,1.4083342552185059,4,0.22363528131382737,-1.017861020213709,5.3983330726623535,-1.7350292336170703,5.2316670417785645,-1.032002233885023,5.016666889190674,0.22363528131382737
6493,2009-06-29,5.476666927337647,5.525000095367432,5.309999942779541,5.363333225250244,1663800.0,0.019230885277231824,1.0476201288822484,-16.998855671577875,56.365513092560896,53.677587643452334,-0.2512043362599936,-0.26249107637454916,-0.4036142810870471,-0.911956972816867,17.975620449493988,0.21500015258789062,0.06714874756926026,0.2547503232955943,0.005038702015695229,0.5044619445754934,0.12989451265564433,0.3796061339355443,-0.45148951109874336,90.73486195344688,43.14546920740136,0.12485581063994966,6,-0.21250033378601163,-0.3591668605804452,-0.5808336734771737,-1.0191668272018441,1.2033329010009748,0,0.1975044323651507,7.666460041960709,5.373332977294922,-1.017861020213709,5.3983330726623535,-1.7350292336170703,5.2316670417785645,0.1975044323651507
6494,2009-06-30,5.428332805633545,5.5,5.421667098999023,5.4816670417785645,1361400.0,-0.008825463068209416,-1.3500228885328451,-0.4705946700998793,58.653845859937626,53.57104856611837,-0.1618908391318543,-0.20746698754710025,-0.3378358093516969,-0.8601756542276284,18.20385624759165,0.07833290100097656,0.04800840553135721,0.19541621208190918,-0.07062440000445225,0.4614568241682706,0.06239590603872891,0.32843651812508945,-0.3731660286469296,79.28560334821063,27.057975899481285,0.13302030604318069,6,-0.16416621208190918,-0.3108327388763428,-0.5449995994567871,-0.9708327054977417,1.190000057220459,1,0.20079832825590294,1.0476201288822484,5.476666927337647,7.666460041960709,5.373332977294922,-1.017861020213709,5.3983330726623535,0.20079832825590294
6495,2009-07-01,5.673333168029785,5.766666889190674,5.454999923706055,5.454999923706055,2076600.0,0.04513362963707346,-1.8549657332302492,-4.0936790344211,66.4756494753016,54.01100614473337,-0.36536144131523773,-0.43887074815489946,-0.5700297923974347,-1.1027973045608306,18.800863499095605,0.3383340835571289,0.0800449016846061,0.41749992370605504,0.08684318098980448,0.7481566664223056,0.25217155234792976,0.5828282950641803,-0.5899763919403211,83.18310810288345,23.739475818589554,0.16532837135812548,7,-0.2883331775665283,-0.3991661071777344,-0.7249999046325684,-1.215833067893982,1.0333337783813477,2,0.17332563333754147,-1.3500228885328451,5.428332805633545,1.0476201288822484,5.476666927337647,7.666460041960709,5.373332977294922,0.17332563333754147
6496,2009-07-02,5.605000019073486,5.701666831970215,5.4866671562194815,5.571667194366455,1586400.0,-0.012044621201054762,-1.114755405468777,0.15266948837900052,61.7933710694735,54.658642040508184,-0.2825893351685371,-0.36455058033535437,-0.48915161620835423,-1.0308619273512036,18.99240424382033,0.2149996757507333,0.09965984749903267,0.33350012302398646,-0.03214579061571676,0.6991460366636897,0.15067716620413485,0.5163230798438381,-0.46697843393592553,65.35710162046286,5.475109741598217,0.18282295681985167,7,-0.2200000286102295,-0.33083295822143555,-0.6566667556762695,-1.131666898727417,1.0916671752929688,3,0.1608683523647081,-1.8549657332302492,5.673333168029785,-1.3500228885328451,5.428332805633545,1.0476201288822484,5.476666927337647,0.1608683523647081
6497,2009-07-06,5.571667194366455,5.62833309173584,5.5133328437805185,5.59833288192749,793200.0,-0.005946980302159122,1.6538690083190077,-0.7999828336003663,68.68907730252806,56.89222653960665,-0.23299931285787423,-0.3257345790309145,-0.45108581102917356,-0.990943925880174,19.194296088396946,0.11500024795532138,0.10749225888722425,0.2860839366912842,-0.10347769827193964,0.675645571654508,0.09130311920967227,0.4808647541728961,-0.38335398490464545,57.29936305732484,-7.2478024738335165,0.19478081748161213,7,-0.18666720390319824,-0.27250027656555176,-0.6116671562194824,-1.0983340740203857,1.1050000190734863,0,0.213281409865419,-1.114755405468777,5.605000019073486,-1.8549657332302492,5.673333168029785,-1.3500228885328451,5.428332805633545,0.213281409865419
6498,2009-07-07,5.363333225250244,5.571667194366455,5.341667175292969,5.571667194366455,1368600.0,-0.03739167503164198,1.2079934448442236,7.812810700618719,59.05045190567851,58.69148310055506,0.00572222803173883,-0.10866405690992664,-0.24351221499297981,-0.7764508549411557,19.33367034965151,0.23000001907348633,0.09335696043972064,0.06866664886474627,-0.3191607882451004,0.45649408597459296,-0.12524706969017707,0.2625803674196696,-0.1287517214101257,5.097897539406411,-60.62503940643327,0.1939137185549233,7,0.04916667938232422,-0.02666616439819336,-0.3937499523162842,-0.8900001049041748,1.3716669082641593,1,0.26445009990909263,1.6538690083190077,5.571667194366455,-1.114755405468777,5.605000019073486,-1.8549657332302492,5.673333168029785,0.26445009990909263
6499,2009-07-08,5.309999942779541,5.393332958221436,5.2316670417785645,5.37166690826416,1397400.0,-0.009944055353415915,2.0793781988110402,0.2960005310042389,54.48980527239706,59.40869082800482,0.11738484654577963,-0.055000322777411625,-0.18383761119268804,-0.7184568257453643,19.226915100229352,0.16166591644287198,0.09039172763807368,0.013333368301391424,-0.37437100794915956,0.4010377445519424,-0.1805188198238845,0.20718555642666736,0.4566669464111328,14.641667914465192,-49.28745588743756,0.1938521881252756,7,0.1791670322418213,0.026667118072509766,-0.30749988555908203,-0.6808333396911621,1.5633330345153817,2,0.25800374770662415,1.2079934448442236,5.363333225250244,1.6538690083190077,5.571667194366455,-1.114755405468777,5.605000019073486,0.25800374770662415
6500,2009-07-09,5.311666965484619,5.383333206176758,5.298333168029785,5.3466668128967285,455400.0,0.0003139402491605381,-1.756723319363469,0.5675623429344674,49.604548668235005,59.00897771399971,0.14333210767484594,-0.04700069079087932,-0.1782609568099307,-0.7159383442589924,18.898314560219102,0.08500003814697266,0.10933761554811205,0.007333683967590154,-0.3748781513297317,0.389545519264912,-0.1837722336810712,0.19843960161625152,0.4442999267578127,17.02126796129704,-41.410392539213504,0.19110591764866108,7,0.1875,0.02500009536743164,-0.29000020027160645,-0.6825003623962402,1.4383330345153809,3,0.24599921377980616,2.0793781988110402,5.309999942779541,1.2079934448442236,5.363333225250244,1.6538690083190077,5.571667194366455,0.24599921377980616
6501,2009-07-10,5.324999809265137,5.360000133514403,5.244999885559082,5.268332958221436,2531400.0,0.002510105371280824,-1.225818509033,-1.6190599455040617,50.45145032108983,58.39707921857801,0.1324293594630639,-0.044777286523878246,-0.1902247939631394,-0.7215327225349819,18.56508639126876,0.11500024795532138,0.15353716925540262,0.009333181381225408,-0.36039787575058657,0.3790642385130374,-0.17553234718468058,0.1941987099471314,0.42048108596801814,23.529305695968958,-30.978890249007065,0.18486552856590602,7,0.17416715621948242,0.011667251586914062,-0.303333044052124,-0.6958332061767578,1.011667251586914,4,0.2594680162695948,-1.756723319363469,5.311666965484619,2.0793781988110402,5.309999942779541,1.2079934448442236,5.363333225250244,0.2594680162695948
6502,2009-07-13,5.528333187103272,5.545000076293945,5.2849998474121085,5.3400001525878915,1342200.0,0.038184673262212865,1.3458651792225604,3.3235133247503446,61.51350819690386,58.969078674616114,-0.052082016111153706,-0.2344006766581348,-0.39049668676093496,-0.9150151030851807,18.982585779033403,0.2600002288818368,0.1814595955431173,0.19633324146270859,-0.1809773456500796,0.5736438285754968,0.007677947906314486,0.3849885350191027,0.2068714310607911,87.25470946605508,30.03398202368163,0.1886552935563939,7,-0.029166221618653232,-0.1916661262512216,-0.49083316326141446,-0.8716665506362924,0.8183336257934561,0,0.21133567166116562,-1.225818509033,5.324999809265137,-1.756723319363469,5.311666965484619,2.0793781988110402,5.309999942779541,0.21133567166116562
6503,2009-07-14,5.675000190734862,5.7133331298828125,5.519999980926514,5.5233330726623535,1777800.0,0.02653005863932756,-1.4421034244945776,0.8053134091041392,71.49072845805955,60.39539896329632,-0.1873597002426246,-0.345349236984525,-0.5319586882024252,-1.0490154178671558,20.17686546949607,0.19333314895629883,0.19206755429125444,0.30908358097076327,-0.06322633408259737,0.6813934960241239,0.12292862344408295,0.4952385384974436,0.05013367590149098,92.04159476976639,26.831482586649585,0.1861549575266802,7,-0.17583322525024325,-0.3383331298828116,-0.6375001668930045,-0.9458336830139151,0.783332824707033,1,0.1765051963064994,1.3458651792225604,5.528333187103272,-1.225818509033,5.324999809265137,-1.756723319363469,5.311666965484619,0.1765051963064994
6504,2009-07-15,5.951666831970215,5.988333225250244,5.74666690826416,5.74666690826416,1611600.0,0.04875182941615486,-1.3577210431805282,1.3516438257107815,72.59411665242638,61.07522864964352,-0.42687509401049795,-0.5814703050278389,-0.8046651668307501,-1.310852174663836,21.02662259823145,0.31333303451538175,0.20799831841693006,0.5410835266113283,0.11384933254128171,0.9683177206813749,0.32746642957630545,0.7547006236463512,-0.7199997901916504,95.06730139465245,27.361419252199738,0.21361709703502327,7,-0.34166669845581055,-0.5041666030883789,-0.8962500095367432,-1.2225003242492676,0.7716660499572754,2,0.13161578489851,-1.4421034244945776,5.675000190734862,1.3458651792225604,5.528333187103272,-1.225818509033,5.324999809265137,0.13161578489851
6505,2009-07-16,5.923333168029785,6.018332958221436,5.880000114440918,5.936666965484619,2263200.0,-0.004760626684987002,-1.7666595141024901,-0.06504293862056774,68.04121177402475,61.769433172371436,-0.4015800030821701,-0.5199374394701595,-0.7693951409241393,-1.2688205323940043,21.95021652817314,0.13833284378051847,0.21662781495091643,0.47474985122680646,0.006851373833007379,0.9426483286206055,0.24080061252990692,0.708699089923706,-0.6765328025817867,87.71554023099058,22.4687190420818,0.2339492386968997,7,-0.29833316802978516,-0.4608330726623535,-0.8679163455963135,-1.194166660308838,0.9233336448669434,3,0.16038263969222677,-1.3577210431805282,5.951666831970215,-1.4421034244945776,5.675000190734862,1.3458651792225604,5.528333187103272,0.16038263969222677
6506,2009-07-17,6.5,6.616666793823242,6.108333110809326,6.108333110809326,7208400.0,0.09735512347721365,-1.5957449916908637,-29.37399420663019,78.07306530681106,62.81209850618066,-0.936413927405793,-1.0581851403939426,-1.3300787297911034,-1.8320226964398163,22.82124642191658,0.693333625793457,0.24170770638788408,0.9925833225250242,0.3339603988154156,1.6512062462346329,0.6632718606702195,1.321894784379829,-1.2223383308410645,91.23904110275761,28.317695542676923,0.3293114618548043,7,-0.5758330821990967,-0.738332986831665,-1.432083249092102,-1.7708334922790527,0.12333297729492276,4,0.03846153846153855,-1.7666595141024901,5.923333168029785,-1.3577210431805282,5.951666831970215,-1.4421034244945776,5.675000190734862,0.03846153846153855
6507,2009-07-20,6.4166669845581055,6.65500020980835,6.251667022705077,6.554999828338622,2894400.0,-0.012820463914137603,1.3842336622332645,-0.3531900387759676,73.65770237462328,64.43512633606342,-0.8052981839536368,-0.9358028063119948,-1.233443024431506,-1.733736668462642,23.512513167104913,0.4033331871032724,0.23009841761561578,0.8540003061294552,0.08789715815484556,1.6201034541040649,0.4709487321421504,1.23705188011676,-1.0586650079193118,79.00148218603955,18.788771382310927,0.38305157398730477,7,-0.47333335876464844,-0.6358332633972168,-1.3116669654846191,-1.6875004768371582,0.2733330726623535,0,-0.012467519959907025,-1.5957449916908637,6.5,-1.7666595141024901,5.923333168029785,-1.3577210431805282,5.951666831970215,-0.012467519959907025
6508,2009-07-21,6.375,6.514999866485597,6.271667003631593,6.498332977294923,4239600.0,-0.006493555713328769,2.106375207728375,0.8915668464866291,73.9057254869095,66.59245080434258,-0.6761379389702347,-0.8426997016229318,-1.1824980568039,-1.675876566264149,24.743404426975253,0.2433328628540039,0.23478292326166716,0.7522499799728397,-0.07159803138179477,1.5760979913274742,0.34032597429552247,1.164173985650157,-0.913238164707642,69.17428774962427,10.90431436729272,0.4119240056773172,7,-0.4249999523162842,-0.5941662788391113,-1.2637499570846558,-1.6408333778381348,0.18166685104370117,1,-0.004444421506395568,1.3842336622332645,6.4166669845581055,-1.5957449916908637,6.5,-1.7666595141024901,5.923333168029785,-0.004444421506395568
6509,2009-07-22,6.448332786560059,6.478332996368407,6.3400001525878915,6.361667156219482,2945400.0,0.011503182205499396,-1.1282035293384067,-0.702696328601028,71.42856012762535,69.01734096649707,-0.6381226374531668,-0.8466863265614801,-1.2405125658334333,-1.7319464026809372,26.96257628270852,0.1383328437805158,0.2354869185734776,0.7539994716644287,-0.09647570492046409,1.6044746482493215,0.32876188337198187,1.1792370599568756,-0.8911118813064212,73.33323899136956,17.46218286655862,0.4252375882924465,7,-0.4983327388763428,-0.6283326148986816,-1.361665964126587,-1.7141661643981934,0.13333415985107422,2,0.0015508239436214932,2.106375207728375,6.375,1.3842336622332645,6.4166669845581055,-1.5957449916908637,6.5,0.0015508239436214932
6510,2009-07-23,6.59833288192749,6.7133331298828125,6.40500020980835,6.428332805633545,2166000.0,0.023261841522830506,-1.846168405299529,1.9615627974536591,76.27864239187531,71.88702897436212,-0.6553304357874978,-0.9370948766354736,-1.3694819121841197,-1.8597507081647953,28.9810482483983,0.3083329200744629,0.276590700837966,0.8356662750244137,-0.07572127145519048,1.747053821504018,0.3799725017846116,1.2913600482642158,-0.9532896323094757,80.99169515210318,25.23328480228089,0.4556937732398022,7,-0.5991663932800293,-0.7399997711181641,-1.5287493467330933,-1.7774999141693115,-0.15166568756103516,3,0.018944179118693505,-1.1282035293384067,6.448332786560059,2.106375207728375,6.375,1.3842336622332645,6.4166669845581055,0.018944179118693505
6511,2009-07-24,6.573332786560059,6.644999980926514,6.516666889190674,6.59499979019165,1238400.0,-0.0037888502770003774,1.1095726127255983,-0.1274529053394518,76.61643280540011,73.56513170863948,-0.4857099981746691,-0.8638429555202229,-1.3138514840240898,-1.8119426158091372,30.811762878224634,0.12833309173583984,0.33802248764538767,0.7519161939620975,-0.21063403698477146,1.7144664249089665,0.27064107848866303,1.233191309435532,-0.8214605489155646,69.67497913619731,13.528557888527928,0.4812751154734347,7,-0.4566662311553955,-0.7149996757507324,-1.5049992799758911,-1.7524998188018799,-0.23166561126708984,4,0.04158225898672474,-1.846168405299529,6.59833288192749,-1.1282035293384067,6.448332786560059,2.106375207728375,6.375,0.04158225898672474
6512,2009-07-27,6.574999809265138,6.62833309173584,6.518332958221436,6.583333015441895,602400.0,0.00025360388089401553,1.2372902725245107,0.3846035344087678,86.16913734641224,75.19606602956755,-0.36128698313252094,-0.8125268819398217,-1.2832701428539641,-1.7912789194908347,32.74141160147778,0.11000013351440341,0.4177186231946699,0.6934998750686656,-0.30077823683405214,1.6877779869713834,0.19636081911730674,1.1906389310200245,-0.7269814823968117,68.6792098384763,5.824521287219127,0.49713905595135877,7,-0.3449997901916513,-0.7166666984558114,-1.5037497282028207,-1.754166841506959,-0.31499958038330167,0,0.007351052385077939,1.1095726127255983,6.573332786560059,-1.846168405299529,6.59833288192749,-1.1282035293384067,6.448332786560059,0.007351052385077939
6513,2009-07-28,6.558332920074463,6.566667079925537,6.436666965484619,6.559999942779541,1233000.0,-0.0025348881633713294,16.331849968213604,0.2000457770656901,88.09762747698082,76.91867834340692,-0.2303679543087398,-0.7490747902694999,-1.2332389112851194,-1.747733952760953,34.054589151329374,0.13833284378051847,0.5039918598402986,0.6227496862411499,-0.39617757622451943,1.6416769487068192,0.11328605500831479,1.132213317473985,-0.6237831129046887,58.4820470638723,-10.038707217285122,0.5094636312328348,7,-0.26166629791259766,-0.6999998092651367,-1.4537492990493774,-1.7374999523162842,-0.31999969482421875,1,0.020076311884530185,1.2372902725245107,6.574999809265138,1.1095726127255983,6.573332786560059,-1.846168405299529,6.59833288192749,0.020076311884530185
6514,2009-07-29,6.518332958221436,6.566667079925537,6.483333110809326,6.53000020980835,1128600.0,-0.006099105114135028,-1.0408249059952823,6.998855835239742,85.98406359545719,78.9123285457883,-0.11346529499222147,-0.6569077878225711,-1.1642722969842696,-1.6806825706808048,35.438732447718614,0.08333396911621094,0.5617456848191136,0.5282497167587286,-0.49303944453781146,1.5495388780552686,0.017605136110458552,1.0388942974069986,-0.5059048187803583,36.75661631775056,-36.69723224377902,0.5106445806482698,7,-0.1074998378753671,-0.6599998474121103,-1.413749337196351,-1.6974999904632577,-0.23166608810424805,2,0.0058809350593107546,16.331849968213604,6.558332920074463,1.2372902725245107,6.574999809265138,1.1095726127255983,6.573332786560059,0.0058809350593107546
6515,2009-07-30,6.656667232513428,6.75,6.493332862854004,6.561666965484619,1646400.0,0.021222339389324052,-1.21581412963832,-8.142471799902532,86.95650217699523,79.89937708691988,-0.1529176009514206,-0.7565864875586499,-1.2725098138240512,-1.787852627157303,36.118713166036976,0.2566671371459961,0.6003504553392531,0.6174172878265383,-0.4339033033849624,1.668737879038039,0.09175699222078837,1.1430775834322882,-0.5741485940281761,70.2129181396637,-9.161298791208552,0.5256602956057501,7,-0.15583372116088867,-0.7525007724761963,-1.542500376701355,-1.835834264755249,-0.2850003242492676,3,-0.011266942372598732,-1.0408249059952823,6.518332958221436,16.331849968213604,6.558332920074463,1.2372902725245107,6.574999809265138,-0.011266942372598732
6516,2009-07-31,6.506667137145996,6.673333168029785,6.493332862854004,6.62166690826416,2007000.0,-0.02253381311218028,-1.541151127566476,-1.2105205039401696,77.97901282549552,80.37952269257237,-0.00209234850759632,-0.5645152095756929,-1.0953085407756804,-1.609000560408223,36.835440887311734,0.18000030517578125,0.6161816890244713,0.42233383655548096,-0.627910429314996,1.4725781024259579,-0.1027882963797575,0.9474559694907194,-0.3440507352789748,22.340501623023343,-53.72206004413462,0.5251221329352386,7,0.004166364669799805,-0.5258336067199707,-1.3925002813339233,-1.6858341693878174,-0.2783341407775888,4,-0.009221302014514654,-1.21581412963832,6.656667232513428,-1.0408249059952823,6.518332958221436,16.331849968213604,6.558332920074463,-0.009221302014514654
6517,2009-08-03,6.760000228881836,6.768332958221436,6.433332920074463,6.561666965484619,2092200.0,0.03893438628350654,2.1162979473701546,-1.724640505531322,79.24526119345435,80.97280443774402,-0.22529405031290128,-0.763396413521602,-1.3155180195066603,-1.830624564728633,37.65341424529116,0.33500003814697354,0.6573709916995609,0.6162502765655518,-0.44625959478825195,1.6787601479193555,0.0849953408886499,1.1475052122424536,-0.5268977952388569,97.51261839082397,22.501721880072637,0.5312549356769021,8,-0.20583367347717196,-0.7600002288818359,-1.6458333730697632,-1.9391672611236572,-0.5683331489562988,0,-0.061883585713733535,-1.541151127566476,6.506667137145996,-1.21581412963832,6.656667232513428,-1.0408249059952823,6.518332958221436,-0.061883585713733535
6518,2009-08-04,6.781667232513428,6.829999923706055,6.726666927337647,6.744999885559082,1143600.0,0.003205177943488957,-1.8181753158507765,0.1848774447930566,75.93748314308048,81.4737958839057,-0.2047394191687566,-0.7097462705936364,-1.2997417181824087,-1.8215716172788987,39.63734562092958,0.10333299636840731,0.6213950440993798,0.5670005798339846,-0.46508560053561165,1.5990867602035808,0.05095748964918645,1.0830436700187827,-0.47363252542946466,87.81529828543128,14.707664609168631,0.516043090184798,8,-0.16416716575622559,-0.7508337497711182,-1.6479171514511108,-1.960834264755249,-0.38666725158691406,1,-0.07692312019241487,2.1162979473701546,6.760000228881836,-1.541151127566476,6.506667137145996,-1.21581412963832,6.656667232513428,-0.07692312019241487
6519,2009-08-05,6.679999828338622,6.78000020980835,6.6599998474121085,6.77666711807251,1288200.0,-0.01499150587740139,1.3225845154264475,-2.6363317164519016,72.6095315822034,81.06611690505325,-0.07459905906688657,-0.527209710279295,-1.169046132263312,-1.6892772890731136,42.180734832682134,0.12166738510131925,0.6006257097469554,0.3968331813812247,-0.5616719125479035,1.355338275310353,-0.0824193655833394,0.8760857283457888,-0.28845068659512485,62.18488203098775,-8.700072898597085,0.47925254696456404,8,-0.04833340644836337,-0.6491663455963126,-1.4891664981842032,-1.8083333969116202,-0.248332977294921,2,-0.06611775665243158,-1.8181753158507765,6.781667232513428,2.1162979473701546,6.760000228881836,-1.541151127566476,6.506667137145996,-0.06611775665243158
6520,2009-08-06,6.618332862854004,6.693333148956299,6.576666831970215,6.693333148956299,1646400.0,-0.009231581896605445,2.111089918429368,0.7758600278207953,55.107882987280625,78.67627803637332,-0.010948052942053366,-0.3822284283932387,-1.0754064665958136,-1.5958069200841098,44.65964853627617,0.11666631698608398,0.5816348296918896,0.2698329210281374,-0.582054524524418,1.1217203665806927,-0.15611080174813985,0.6957766438044146,-0.15663159599649745,46.6386014177679,-20.7764629900569,0.42594372277627746,8,0.013333559036254883,-0.5874993801116943,-1.427499532699585,-1.746666431427002,-0.13833284378051758,3,-0.05011322331614976,1.3225845154264475,6.679999828338622,-1.8181753158507765,6.781667232513428,2.1162979473701546,6.760000228881836,-0.05011322331614976
6521,2009-08-07,6.706666946411133,6.761666774749756,6.653333187103272,6.704999923706055,2167200.0,0.013346878343474033,-1.063487161787831,-0.022226884612205712,62.46414509360601,76.04239000828372,-0.08759079208259557,-0.38129324464694747,-1.1305120462954896,-1.6557323634029704,47.63201881104126,0.14333391189575195,0.5706912888682494,0.28908364772796613,-0.4265189944968766,1.0046862899528088,-0.06871767338445522,0.6468849688403875,-0.18603789445785868,68.90767919545218,2.836017749697561,0.35780132111242147,8,-0.07500052452087402,-0.6758334636688232,-1.377083420753479,-1.510833501815796,-0.1616668701171875,4,-0.04995030181515692,2.111089918429368,6.618332862854004,1.3225845154264475,6.679999828338622,-1.8181753158507765,6.781667232513428,-0.04995030181515692
6522,2009-08-10,6.696667194366455,6.786666870117188,6.6483330726623535,6.683332920074463,559800.0,-0.0014910166442705375,-2.3199858094344585,7.998855835240275,64.21206404798754,73.38843851617338,-0.06539448718657681,-0.29436944662814213,-1.0888640659362263,-1.6208725859036175,50.010500436716754,0.13833379745483487,0.5346293920597667,0.22066719532012957,-0.36894208916447724,0.8102764798047364,-0.07413744692217339,0.5154718375624325,-0.12653880293273634,47.36860927800512,-17.554199188254337,0.2948046422423032,8,-0.06500077247619629,-0.6658337116241455,-1.3670836687088013,-1.5008337497711182,-0.05000019073486239,0,-0.06993541479738341,-1.063487161787831,6.706666946411133,2.111089918429368,6.618332862854004,1.3225845154264475,6.679999828338622,-0.06993541479738341
6523,2009-08-11,6.676667213439941,6.710000038146973,6.53000020980835,6.644999980926514,879000.0,-0.0029865573943018697,2.6610302639427017,2.3748748390788155,60.587343617064555,70.56658074079641,-0.029998173012891982,-0.20604337890338975,-1.0425448653457394,-1.5743596187688151,51.624642496799154,0.17999982833862305,0.4983921767599062,0.15058386325836182,-0.30819840627087913,0.6093661327876028,-0.07880727150625866,0.3799749980229823,0.15333271026611328,57.142989843368085,-6.438526521628155,0.2293911347646205,8,-0.04500079154968262,-0.6458337306976318,-1.3345837593078613,-1.4575002193450928,-0.14166736602783292,1,-0.07264105249069663,-2.3199858094344585,6.696667194366455,-1.063487161787831,6.706666946411133,2.111089918429368,6.618332862854004,-0.07264105249069663
6524,2009-08-12,6.735000133514403,6.816667079925537,6.653333187103272,6.691667079925537,852600.0,0.008736832046539522,-1.7222125089406597,1.3683877670867497,56.92568514534143,67.22982329283488,-0.060753633037249344,-0.21363513543220147,-1.074358926460011,-1.6037349622226502,52.61098573210381,0.16333389282226474,0.4493020050439993,0.1697501182556147,-0.20938932126834686,0.5488895577795763,-0.019819601506366524,0.3593198380175959,0.088999795913697,71.5115505402669,9.713749645896293,0.1895697197619808,8,-0.10333371162414462,-0.7041666507720938,-1.3604166507720938,-1.5158331394195548,-0.2733330726623526,2,-0.0504825754785061,2.6610302639427017,6.676667213439941,-2.3199858094344585,6.696667194366455,-1.063487161787831,6.706666946411133,-0.0504825754785061
6525,2009-08-13,6.873332977294923,6.903333187103272,6.698332786560059,6.743332862854004,1722600.0,0.020539397333068088,1.1578928876173158,3.000022008010998,63.63634393238986,65.63619341582313,-0.18452513693394312,-0.2921245644656869,-1.1842336447661088,-1.717733417100293,53.649374282501896,0.20500040054321378,0.4014998930135185,0.2605829715728767,0.0008139303387970642,0.5203520128069563,0.13069845095583688,0.3904674921899165,-0.34333276748657315,91.96422185210544,29.87552662350592,0.12988452061703964,8,-0.20499992370605558,-0.799166440963746,-1.4604159593582162,-1.6541659832000741,-0.40000009536743253,3,-0.06425792664347896,-1.7222125089406597,6.735000133514403,2.6610302639427017,6.676667213439941,-2.3199858094344585,6.696667194366455,-0.06425792664347896
6526,2009-08-14,6.75,6.893332958221436,6.699999809265138,6.868332862854004,1915200.0,-0.017943693067444255,1.297031329669683,-0.910251989876383,57.16234508341838,63.18253607026358,-0.025753780164993856,-0.1571595528252363,-1.035760516349102,-1.5685668874081227,53.491953154179114,0.19333314895629883,0.35565364380537634,0.12474999427795375,-0.13623186932318188,0.38573185787908937,-0.0057409375226136206,0.2552409260785211,-0.21253313064575163,58.92857142857129,-2.2303640313848376,0.13049093180056767,8,-0.03333330154418945,-0.6758334636688232,-1.332082986831665,-1.5308330059051514,-0.3083329200744629,4,-0.03999999717429836,1.1578928876173158,6.873332977294923,-1.7222125089406597,6.735000133514403,2.6610302639427017,6.676667213439941,-0.03999999717429836
6527,2009-08-17,6.336667060852051,6.613333225250244,6.278333187103272,6.613333225250244,2367000.0,-0.061234509503399925,1.421691419156128,2.338033220235169,43.15141932877672,59.5396400908965,0.3589631180699131,0.2633761235063927,-0.6015183141422966,-1.1331915879621537,52.389196151934925,0.4716668128967276,0.27964073570094694,-0.284582948684692,-0.5610200633852056,-0.008145833984178452,-0.4228015060349488,-0.14636439133443524,0.5666661262512216,9.333419799804545,-50.009277883466524,0.13821855735025695,8,0.2541661262512216,-0.24250054359436035,-0.9187500476837158,-1.1175000667572021,-0.010000228881835938,0,0.0328773807178504,1.297031329669683,6.75,1.1578928876173158,6.873332977294923,-1.7222125089406597,6.735000133514403,0.0328773807178504
6528,2009-08-18,6.3466668128967285,6.375,6.243332862854004,6.375,1158600.0,0.0015780775522287183,8.294198825291573,0.10240929592855014,44.596031555897376,56.427028976862495,0.31376524052633403,0.2647170668599266,-0.5865690671478401,-1.123421802216165,51.16730037347846,0.1316671371459961,0.23444826624161852,-0.2731665372848511,-0.5551518853660928,0.008818810796390686,-0.4141592113254715,-0.13217386324423064,0.5466661453247079,15.656651405476813,-44.62038895932463,0.14099267404062077,8,0.22666621208190918,-0.13500022888183594,-0.9287497997283936,-1.1274998188018799,-0.14499998092651367,1,0.04726893652668984,1.421691419156128,6.336667060852051,1.297031329669683,6.75,1.1578928876173158,6.873332977294923,0.04726893652668984
6529,2009-08-19,6.458333015441895,6.508333206176758,6.24666690826416,6.28000020980835,1598400.0,0.01759446428135414,-1.1360565666473985,-6.294131506757129,43.64991568070242,55.1539214983538,0.18701559146197244,0.16215209186090807,-0.6743219817817954,-1.2124193004089303,50.04427086065657,0.26166629791259766,0.1637133161638804,-0.1620003461837758,-0.442737969747137,0.1187372773795854,-0.3023691579654564,-0.0216315344020952,0.4089999389648433,32.57576469109285,-25.352060842959354,0.14036881178168056,8,0.11500000953674228,-0.1333329677581796,-1.0404160022735605,-1.2391660213470468,-0.1999998092651376,2,0.011870993921636153,8.294198825291573,6.3466668128967285,1.421691419156128,6.336667060852051,1.297031329669683,6.75,0.011870993921636153
6530,2009-08-20,6.72333288192749,6.74666690826416,6.433332920074463,6.433332920074463,2059800.0,0.04103223941100276,-1.1609243407314354,1.6261728223406364,56.461208518344826,54.486928545547016,-0.06875390028340611,-0.09802892543556663,-0.9082362815891578,-1.4510100880916523,48.72141009226038,0.31333398818969727,0.11012217885311504,0.09674952030181849,-0.18746992537333096,0.38096896597696794,-0.04536020253575579,0.23885924313939277,0.11904006881713869,73.84614594589429,10.945148561787008,0.1421097228375747,8,-0.14999985694885254,-0.3316662311553955,-1.1945827007293701,-1.3933327198028564,-0.34999990463256747,3,-0.03891906375464538,-1.1360565666473985,6.458333015441895,8.294198825291573,6.3466668128967285,1.421691419156128,6.336667060852051,-0.03891906375464538
6531,2009-08-21,6.8466668128967285,6.9000000953674325,6.793333053588867,6.8283329010009775,2086200.0,0.018344165480897567,-1.4150953581396053,0.06322039416350936,52.801721546617266,53.219112712061424,-0.19013515665388603,-0.21063476537450398,-0.996476304360276,-1.5480141324622583,47.47134662536685,0.1766672134399423,0.06955141754881478,0.206416749954224,-0.09290663455978265,0.5057401344682306,0.056755057697220224,0.35607844221122775,-0.6033339500427246,91.87818733294061,31.977453068082838,0.14966169225700338,8,-0.2733337879180908,-0.3408336639404297,-1.3029167652130127,-1.501666784286499,-0.44499969482421875,4,-0.054527836854278866,-1.1609243407314354,6.72333288192749,-1.1360565666473985,6.458333015441895,8.294198825291573,6.3466668128967285,-0.054527836854278866
6532,2009-08-24,6.623332977294923,6.75,6.574999809265138,6.716667175292969,1928400.0,-0.032619352117606026,1.1875044703526103,-5.090795599365591,45.47185192720841,51.539613635410745,0.024252692845328383,0.01739772005416551,-0.7432514306066977,-1.2993551618121666,45.78685313324383,0.2716670036315909,0.06707704423727634,-0.019333744049071733,-0.31721595598089447,0.278548467882751,-0.1682748500149831,0.12960736191683964,-0.3668667697906507,57.86798786753046,1.4363667133031157,0.1489411059659113,8,-0.04999995231628507,-0.04999995231628507,-0.7804160118103036,-0.97916603088379,-0.2733330726623553,0,-0.027428169169834038,-1.4150953581396053,6.8466668128967285,-1.1609243407314354,6.72333288192749,-1.1360565666473985,6.458333015441895,-0.027428169169834038
6533,2009-08-25,6.690000057220459,6.755000114440918,6.641666889190674,6.6599998474121085,1285800.0,0.010065488199683337,-2.400024318892203,-0.32142784158255233,50.291835507859496,50.80251923124608,-0.04506309773191486,-0.0410015944105826,-0.7720277352667075,-1.3428731991566938,44.545481607499816,0.1316671371459952,0.04851052297968739,0.04074997901916522,-0.25509743925730266,0.3365973972956331,-0.10717373011906872,0.18867368815739916,-0.4206631719589238,67.85712982405425,11.651218947695526,0.14792370913823408,8,-0.11666703224182129,-0.11666703224182129,-0.8279163837432861,-1.0266664028167725,-0.5183329582214364,1,-0.05430989867602498,1.1875044703526103,6.623332977294923,-1.4150953581396053,6.8466668128967285,-1.1609243407314354,6.72333288192749,-0.05430989867602498
6534,2009-08-26,6.556666851043701,6.684999942779541,6.494999885559082,6.663332939147949,1843200.0,-0.01993022496806296,1.5333324856233688,-3.5555114042755047,48.27266012451198,49.09544325259299,0.06740121840826596,0.10050361359895277,-0.6035598556483164,-1.1873836630481858,43.00625193604816,0.19500017166137695,0.024257449941265108,-0.0944999217987057,-0.38725666941627956,0.19825682581886817,-0.24087829560749263,0.05187845201008123,-0.274716701580048,26.428670688443063,-29.707381287992455,0.14637837380878688,8,0.014999628067016602,0.016666173934936523,-0.6912499666213989,-0.8933331966400146,-0.39999961853027344,2,-0.054143366917746794,-2.400024318892203,6.690000057220459,1.1875044703526103,6.623332977294923,-1.4150953581396053,6.8466668128967285,-0.054143366917746794
6535,2009-08-27,6.581666946411133,6.59833288192749,6.449999809265138,6.556666851043701,734400.0,0.00381292750346951,4.085824525263394,-0.2343771653367308,46.36979400065474,47.89627091006369,-0.0037130772382063526,0.07335767598944898,-0.595795355756823,-1.1898038987399762,40.95460828975605,0.14833307266235263,0.0065688666948657826,-0.06574981212615949,-0.3601268194987517,0.2286271952464327,-0.2129383158124556,0.08143869156013661,-0.28735579802940414,29.259345207630467,-24.21766845637155,0.14718850368629624,8,-0.010000467300415039,-0.008333921432495117,-0.6966668367385864,-0.9183332920074463,-0.2816667556762704,3,-0.049126420839432305,1.5333324856233688,6.556666851043701,-2.400024318892203,6.690000057220459,1.1875044703526103,6.623332977294923,-0.049126420839432305
6536,2009-08-28,6.446667194366455,6.633333206176758,6.40500020980835,6.6066670417785645,1009800.0,-0.020511483358830684,1.1406334517982073,-6.39996948253829,43.23104222387366,47.9051178984078,0.09357431277417216,0.21463642914921177,-0.43408224484624824,-1.0313164053759873,38.72331493526257,0.2283329963684082,-0.014640853978158397,-0.19774956703186053,-0.4993015486438699,0.10380241458014883,-0.3485255578378652,-0.04697357622585585,-0.14024226704501253,11.9048559747031,-40.59560852476774,0.1507759908060046,8,0.1249992847442627,0.12666583061218262,-0.5179173946380615,-0.7541670799255371,0.07166576385498136,4,-0.011375523950672761,4.085824525263394,6.581666946411133,1.5333324856233688,6.556666851043701,-2.400024318892203,6.690000057220459,-0.011375523950672761
6537,2009-08-31,6.341667175292969,6.40166711807251,6.241666793823242,6.40166711807251,1471200.0,-0.01628748869884933,4.333349227920432,0.375,41.32872508390529,47.54208384596423,0.22278657534550028,0.30218209491675907,-0.3026621228914088,-0.9056224542134732,35.95462914856326,0.2050004005432129,-0.062099206875315005,-0.2818329334259033,-0.6067563204807929,0.043090453628986225,-0.4442946269533481,-0.11937123989845855,0.5583329200744638,19.48059427535303,-31.092863831452842,0.16246169352744474,8,0.22916626930236816,0.23083281517028809,-0.3541673421859741,-0.6491670608520508,0.34833288192749023,0,0.009461225435055898,1.1406334517982073,6.446667194366455,4.085824525263394,6.581666946411133,1.5333324856233688,6.556666851043701,0.009461225435055898
6538,2009-09-01,6.260000228881836,6.545000076293945,6.2249999046325675,6.3400001525878915,1731600.0,-0.012877835457733577,-3.2666526794966777,1.3333333333333481,37.85166140600906,46.8978333709983,0.3250494470908052,0.36128655201244086,-0.19051973131537636,-0.8097535620067777,33.112479237107536,0.32000017166137784,-0.09856575969550008,-0.33741652965545654,-0.6913391307304408,0.016506071419527757,-0.5143778301929487,-0.1604552291179644,0.6268332004547128,7.608765510164066,-38.6507455432254,0.17696130053749207,9,0.30249977111816406,0.304166316986084,-0.2158336639404297,-0.567500114440918,0.6583328247070312,1,0.014376944482445753,4.333349227920432,6.341667175292969,1.1406334517982073,6.446667194366455,4.085824525263394,6.581666946411133,0.014376944482445753
6539,2009-09-02,6.238333225250244,6.316667079925537,6.230000019073486,6.238333225250244,2166000.0,-0.003461182562202847,-9.400205996795606,-0.0,32.7289304366885,44.2609135841476,0.34892035454501524,0.36698390368627365,-0.13295012219676128,-0.7722430932410926,30.59441928635585,0.08666706085205078,-0.08115398415081021,-0.33700020313262957,-0.7228985499646203,0.048898143699361185,-0.5299493765486245,-0.14405102971663464,0.6220268630981449,3.2653032626176146,-35.67564401405459,0.1929491734159952,9,0.32416677474975586,0.3258333206176758,-0.16083335876464844,-0.5458331108093262,0.7516665458679199,2,-0.010686528571667853,-3.2666526794966777,6.260000228881836,4.333349227920432,6.341667175292969,1.1406334517982073,6.446667194366455,-0.010686528571667853
6540,2009-09-03,6.286666870117188,6.295000076293945,6.1666669845581055,6.244999885559082,701400.0,0.007747845958486099,3.3999869210522013,100.0,36.86201656039244,42.48983525234483,0.2594116085159337,0.30833727370705066,-0.1510104444054683,-0.8031204536904957,28.422977440893515,0.12833309173583984,-0.06504844888032313,-0.27208325862884397,-0.6781782956973936,0.1340117784397057,-0.4751307771631188,-0.06903574009456914,0.548278810882568,25.714285714285907,-10.256423252643827,0.20304751853427497,9,0.17416667938232333,0.2483332157135001,-0.15208375453949063,-0.5941667556762704,0.7366662025451651,3,-0.020678626733300676,-9.400205996795606,6.238333225250244,-3.2666526794966777,6.260000228881836,4.333349227920432,6.341667175292969,-0.020678626733300676
6541,2009-09-04,6.37166690826416,6.385000228881836,6.175000190734862,6.2750000953674325,580800.0,0.013520684315405429,2.405402688585704,2.3199858094343666,51.21950571140714,43.12846345058914,0.11169274746491631,0.20759664056991944,-0.20949824804505823,-0.8707910695654988,26.09379834820794,0.21000003814697354,-0.05255388455213428,-0.1703332185745241,-0.5783701353861428,0.23770369823709459,-0.3743516769803339,0.033685239831285685,0.4231820509490971,54.18503646231135,14.23166248717417,0.20401845840580946,9,0.08916664123535156,0.16333317756652832,-0.1691669225692749,-0.6416668891906738,0.6733331680297852,4,-0.011247718777694593,3.3999869210522013,6.286666870117188,-9.400205996795606,6.238333225250244,-3.2666526794966777,6.260000228881836,-0.011247718777694593
6542,2009-09-08,6.228332996368407,6.483333110809326,6.193333148956299,6.411666870117188,2911800.0,-0.022495512392502248,-1.2894712570984361,-1.896554445677678,46.22740752767219,42.67686034167944,0.21579687958102145,0.3310165281446764,-0.039965078276307686,-0.7155754310476636,23.708270390277303,0.28999996185302734,-0.09045979300208273,-0.2902504205703744,-0.7143520511271779,0.13385120998642908,-0.5023012358487762,-0.07819960529197267,0.5288250443655409,16.299396790106417,-25.62326995991847,0.2120508152784016,9,0.19750046730041593,0.30666708946228116,0.01750051975250333,-0.498332977294921,0.9850001335144052,1,0.04656140929236141,2.405402688585704,6.37166690826416,3.3999869210522013,6.286666870117188,-9.400205996795606,6.238333225250244,0.04656140929236141
6543,2009-09-09,6.191667079925537,6.2849998474121085,6.118332862854004,6.2316670417785645,3668400.0,-0.005886955059122401,1.2727485532219414,0.21818096697088576,41.07146449382466,41.8767274938253,0.19482874596762922,0.347290191265313,0.01968293510136654,-0.6652575368147833,21.89739088338478,0.16666698455810458,-0.13472411318374355,-0.30266633033752477,-0.7438293781671259,0.13849671749207637,-0.5232478542523253,-0.0820848064227242,0.5300614974378606,20.091552672180555,-22.062773093460635,0.2205815239148006,9,0.18416595458984375,0.3191659450531006,0.08541619777679443,-0.452500581741333,1.0683331489562988,2,0.08048445933254467,-1.2894712570984361,6.228332996368407,2.405402688585704,6.37166690826416,3.3999869210522013,6.286666870117188,0.08048445933254467
6544,2009-09-10,6.394999980926514,6.3983330726623535,6.123332977294923,6.164999961853027,1792200.0,0.03283976647585218,1.3239490253362136,-5.750005960470162,38.533206147295544,41.005995510118716,-0.03782606796500865,0.12351182006411143,-0.15627309023489921,-0.8497055343275486,19.843980578294566,0.27500009536743075,-0.14561451064952458,-0.08233342170715297,-0.5104589857957036,0.34579214238139766,-0.2963962037514287,0.1317293603371228,0.2784569392761327,75.79915893820848,36.09820245210057,0.21406278204427537,9,-0.019166946411132812,0.11583304405212402,-0.07083320617675781,-0.625,0.6799998283386239,3,0.0818347262272443,1.2727485532219414,6.191667079925537,-1.2894712570984361,6.228332996368407,2.405402688585704,6.37166690826416,0.0818347262272443
6545,2009-09-11,6.431666851043701,6.476666927337647,6.361667156219482,6.456666946411133,3550200.0,0.005733677908764445,2.5384513809924845,-0.1086960578009516,34.5725061261997,40.043935943710494,-0.10952588232380656,0.0548732605797877,-0.17247086293472869,-0.8709679012494167,17.55288658078869,0.11499977111816495,-0.17347418828864036,-0.023583245277404963,-0.40915211848124944,0.3619856279264395,-0.2163676818793272,0.16920119132451727,0.19738014457105368,85.84486995418447,50.56518275694313,0.19278443660192243,9,-0.10000038146972656,0.07916617393493652,-0.10041689872741699,-0.6616668701171875,0.9483332633972168,4,0.086809987675879,1.3239490253362136,6.394999980926514,1.2727485532219414,6.191667079925537,-1.2894712570984361,6.228332996368407,0.086809987675879
6546,2009-09-14,6.480000019073486,6.514999866485597,6.341667175292969,6.408332824707031,1674000.0,0.007514874316281173,1.4470459142973326,-2.8666768391539033,43.8746628008912,40.32681791226448,-0.17057090208952097,-0.015520511910247947,-0.1971483508001679,-0.9033260639683949,15.185921729686259,0.17333269119262784,-0.18807398148467147,0.03824992179870623,-0.32193745469916824,0.3984372982965807,-0.141843766450231,0.21834361004764347,0.1081898459204087,91.1765165512439,56.32702631291852,0.18009368824893723,9,-0.14833354949951172,0.030833005905151367,-0.14875006675720215,-0.7100000381469727,0.8383331298828125,0,0.08384769320827146,2.5384513809924845,6.431666851043701,1.3239490253362136,6.394999980926514,1.2727485532219414,6.191667079925537,0.08384769320827146
6547,2009-09-15,6.545000076293945,6.561666965484619,6.428332805633545,6.491666793823242,1413600.0,0.010030872998323392,2.0769281556389405,0.7441798572160455,43.794581035706464,40.98714231556419,-0.22763303045138183,-0.06757724258440945,-0.23617511165907068,-0.955616464360256,15.25375041960291,0.13333415985107422,-0.20069602027727385,0.09283332824707013,-0.26660745840044875,0.452274114894589,-0.08688706507668886,0.27255372157082913,-0.4266672134399414,96.24055783397276,62.85783529743269,0.1797203933237593,9,-0.2050001621246338,-0.03416705131530762,-0.21375012397766113,-0.7391664981842041,0.6883330345153809,1,0.07639419315073881,1.4470459142973326,6.480000019073486,2.5384513809924845,6.431666851043701,1.3239490253362136,6.394999980926514,0.07639419315073881
6548,2009-09-16,6.646667003631593,6.646667003631593,6.460000038146973,6.548333168029785,1237200.0,0.015533525768148815,2.796596854830447,1.8437611758815702,53.95894895635645,43.34603326219397,-0.3002586060865946,-0.15348582958587897,-0.30343559689252597,-1.0454236266777048,15.600668528762343,0.18666696548462003,-0.19371939392403537,0.17950024604797488,-0.18638414269173076,0.5453846347876805,-0.003441948321877497,0.36244244041782725,-0.5194674587249768,100.0,63.02208271225604,0.18294219436985262,9,-0.26416707038879483,-0.135833978652955,-0.3154170513153085,-0.8408334255218515,0.6016659736633301,2,0.0852556816734773,2.0769281556389405,6.545000076293945,1.4470459142973326,6.480000019073486,2.5384513809924845,6.431666851043701,0.0852556816734773
6549,2009-09-17,6.5349998474121085,6.756667137145996,6.46999979019165,6.626667022705077,1542000.0,-0.016800474005764343,-1.5864650332351187,-0.9322038007768281,48.09262690809417,44.59387885638306,-0.15878134417531786,-0.03771411200303465,-0.1562308402255974,-0.9185935221744712,15.622238930079622,0.2866673469543457,-0.1755838864078143,0.06399974822997923,-0.30309940259715606,0.4310988990571145,-0.11954982718358842,0.24754932364354687,-0.38702160415649356,46.58619033502676,8.27534964754173,0.18354957541356778,9,-0.09749984741210849,-0.02416682243347079,-0.2037498950958243,-0.7041664123535147,0.43166732788086026,3,0.11094114742127048,2.796596854830447,6.646667003631593,2.0769281556389405,6.545000076293945,1.4470459142973326,6.480000019073486,0.11094114742127048
6550,2009-09-18,6.461667060852051,6.591667175292969,6.446667194366455,6.528333187103272,1353600.0,-0.011221543729507122,-2.0000246641969586,0.7272627965043792,50.64561797854276,44.530113552731464,-0.06483200782324161,0.015821372796425592,-0.04753361961419866,-0.829997698792468,14.859174771303607,0.14499998092651367,-0.14272011584050937,0.00375025272369367,-0.3436037479020939,0.35110425334948125,-0.16992674758919968,0.17742725303658702,-0.27716748396301316,28.91563773241505,-12.209296919045329,0.1736770003128937,9,-0.02416706085205078,0.049165964126586914,-0.1304171085357666,-0.5933334827423096,0.4349999427795419,4,0.09491865530010934,-1.5864650332351187,6.5349998474121085,2.796596854830447,6.646667003631593,2.0769281556389405,6.545000076293945,0.09491865530010934
6551,2009-09-21,6.47333288192749,6.489999771118164,6.363333225250244,6.425000190734862,952800.0,0.00180538875890357,2.1020453444037672,-0.7249962448769429,56.16220262205433,45.633979674329474,-0.06767686173933907,-0.026612180619633108,-0.02340013392276674,-0.8292380702715043,13.472517465555603,0.12666654586791992,-0.095388873315704,0.034082770347595215,-0.261588628422027,0.32975416911721744,-0.1137529290372159,0.18191846973240633,-0.254503251423035,27.965973273720696,-15.240143431068699,0.14783569938481128,9,-0.035832881927490234,0.03583359718322754,-0.10208308696746826,-0.5683326721191406,0.43000030517578214,0,0.14006188914596018,-2.0000246641969586,6.461667060852051,-1.5864650332351187,6.5349998474121085,2.796596854830447,6.646667003631593,0.14006188914596018
6552,2009-09-22,6.441667079925537,6.5250000953674325,6.40500020980835,6.514999866485597,1173600.0,-0.004891730825454577,1.5714285714285414,-1.51725022444529,58.91982429269191,47.6171307630925,-0.002868924361910885,-0.009754262899573263,0.037880074223197724,-0.7855507684179477,13.107817170112792,0.11999988555908292,-0.06037391110125778,0.011500263214111683,-0.27123885835505757,0.29423938478328093,-0.12986929757047339,0.15286982399869675,-0.19056719902258923,19.91535748792856,-26.645460420765062,0.14136956078458476,9,-0.001667022705078125,0.06749939918518066,-0.04625046253204346,-0.5366668701171875,0.1766657829284668,1,0.13609304208886486,2.1020453444037672,6.47333288192749,-2.0000246641969586,6.461667060852051,-1.5864650332351187,6.5349998474121085,0.13609304208886486
6553,2009-09-23,6.326666831970215,6.486667156219482,6.323332786560059,6.46999979019165,998400.0,-0.0178525599861723,-1.1777763649368196,1.9545549125430546,53.97303085662224,49.33266684190657,0.14895957702004736,0.08077151359013435,0.17704076100479504,-0.6588894116743358,12.542813635135392,0.16333436965942383,-0.06422744384188839,-0.08533332347869838,-0.34339087885063435,0.1727242318932376,-0.21436210116466636,0.04369545420726961,-0.04523291569268384,0.7693932884960738,-49.15018718457983,0.1290287776859678,9,0.2133331298828125,0.18249964714050293,0.015833020210266113,-0.42166662216186523,0.375,2,0.14330868100363725,1.5714285714285414,6.441667079925537,2.1020453444037672,6.47333288192749,-2.0000246641969586,6.461667060852051,0.14330868100363725
6554,2009-09-24,6.201666831970215,6.361667156219482,6.161666870117188,6.335000038146973,1543200.0,-0.019757639104424518,1.14285130405905,0.9302341054788733,46.42355560263741,50.64945011706632,0.27228490511378123,0.18742134742465932,0.31632766746960783,-0.5250988021972116,12.30860640256822,0.20000028610229403,-0.05022378929378846,-0.19258332252502441,-0.45748866308660663,0.0723220180365578,-0.3250359928058151,-0.06013065224423375,0.5550003051757812,9.302310108053254,-41.874739731810735,0.13245267028079108,9,0.25750017166137695,0.30749964714050293,0.1908329725265503,-0.29666662216186523,0.4033331871032715,3,0.16877174696470942,-1.1777763649368196,6.326666831970215,1.5714285714285414,6.441667079925537,2.1020453444037672,6.47333288192749,0.16877174696470942
6555,2009-09-25,6.258333206176758,6.286666870117188,6.126667022705077,6.164999961853027,1122600.0,0.009137281273225106,1.133323160846095,-0.7,45.11491795919912,50.7872562457672,0.21059139828987572,0.11097959505150978,0.2758146514316131,-0.5709590973719312,12.196060423431687,0.15999984741211115,-0.021014908695136114,-0.1197502613067627,-0.3758142397410955,0.13631371712757012,-0.24778225052392866,0.00828172791040327,0.4864339256286625,33.05429363212495,-17.00935141761363,0.12803198921716621,9,0.1833338737487793,0.25083327293395996,0.19083333015441895,-0.3533329963684082,0.34166669845580966,4,0.113182527324865,1.14285130405905,6.201666831970215,-1.1777763649368196,6.326666831970215,1.5714285714285414,6.441667079925537,0.113182527324865
6556,2009-09-28,6.373332977294923,6.4716668128967285,6.243332862854004,6.308332920074463,961200.0,0.01837546313524241,-1.3418846055092983,0.696429848672187,56.40649550767702,52.18858007598615,0.08813840538633766,-0.010325268900447604,0.1600470532932281,-0.6732832651712677,12.549846553159355,0.2283339500427246,0.0013276256481296045,-0.0010837793350209068,-0.2551047313052699,0.2529371726352281,-0.1280942553201454,0.1259266966501036,0.34671015014648354,61.924547952092965,7.2764194638883595,0.12701047598512444,9,0.06833410263061435,0.135833501815795,0.10916686058044345,-0.46833276748657315,0.463334083557128,0,0.08211308403327644,1.133323160846095,6.258333206176758,1.14285130405905,6.201666831970215,-1.1777763649368196,6.326666831970215,0.08211308403327644
6557,2009-09-29,6.40166711807251,6.491666793823242,6.329999923706055,6.391666889190674,725400.0,0.004445733633960058,-1.4249880195406657,0.15384953966914655,59.347193604884616,52.78727392582262,0.04172182217769116,-0.035767719015787236,0.13394498293371182,-0.6896596189638622,13.631714923022392,0.1616668701171875,0.02807627174044036,0.024250364303588512,-0.2295591816384599,0.2780599102456369,-0.10265440866743525,0.15115513727461227,0.29464096517944327,75.34253912679964,15.648940154817161,0.1269047729710242,9,0.039999961853027344,0.035832881927490234,0.1379159688949585,-0.49666690826416016,0.3249998092651376,1,0.07836491023010428,-1.3418846055092983,6.373332977294923,1.133323160846095,6.258333206176758,1.14285130405905,6.201666831970215,0.07836491023010428
6558,2009-09-30,6.3499999046325675,6.49666690826416,6.304999828338622,6.406667232513428,1078800.0,-0.008070899733927273,-1.6136274968788817,-5.666603089834153,47.68438636680384,52.741913865679244,0.05239074732388893,0.024230042865776902,0.188633166674804,-0.6281031014692635,14.18335104565314,0.191667079925538,0.03360115387608431,-0.03191683292388969,-0.28008980014081963,0.21625613429304025,-0.15600331653235422,0.09216965068457483,0.3235225361975109,60.36025702819512,2.592207628687369,0.12408648360846493,9,0.009167194366455966,0.08750009536743253,0.22333312034607022,-0.44499969482421786,0.5650000572204599,2,0.04225715940966812,-1.4249880195406657,6.40166711807251,-1.3418846055092983,6.373332977294923,1.133323160846095,6.258333206176758,0.04225715940966812
6559,2009-10-01,6.1716670989990225,6.361667156219482,6.163332939147949,6.34833288192749,804600.0,-0.02808390682076145,-1.0517251159819558,3.1175950858296537,38.32335329341316,51.372773345109294,0.19418549553937137,0.207975310342988,0.36561288910352907,-0.43834268638976237,14.504260415428199,0.1983342170715332,0.029173634833400186,-0.20691633224487394,-0.46480987199369395,0.050977207503946076,-0.3358631021192844,-0.07796956237046349,0.47998112510605573,12.162186543908954,-40.317112730509855,0.1289467698744102,10,0.15416646003723233,0.26583290100097745,0.40166592597961515,-0.26666688919067294,0.7100000381469735,3,0.08587626721751618,-1.6136274968788817,6.3499999046325675,-1.4249880195406657,6.40166711807251,-1.3418846055092983,6.373332977294923,0.08587626721751618
6560,2009-10-02,6.156667232513428,6.269999980926514,6.111667156219482,6.130000114440918,1173600.0,-0.0024304399840405777,-4.000007529043285,-0.15094670643328445,35.0308752354386,49.02484807992977,0.18033553449819184,0.22423311697909298,0.37422178374137083,-0.41007681013918607,15.027802865327816,0.15833282470703125,-0.0002900323934422744,-0.21541621685028112,-0.4891318855057216,0.058299451805159386,-0.3522740511780018,-0.07855838252256042,0.47398174353565015,11.688339032676371,-34.41319484809809,0.13685783432772025,10,0.1616663932800293,0.2774999141693115,0.41583251953125,-0.2516670227050781,0.8716659545898446,4,0.07282069496827903,-1.0517251159819558,6.1716670989990225,-1.6136274968788817,6.3499999046325675,-1.4249880195406657,6.40166711807251,0.07282069496827903
6561,2009-10-05,6.300000190734862,6.366666793823242,6.158332824707031,6.239999771118164,1413600.0,0.023280933142608706,1.1551757306696264,2.2499776486365337,39.42445202079037,46.858695605274036,0.010984830083537567,0.0793226937565894,0.2268375782765899,-0.534491897565391,15.382943444197814,0.20999956130981445,-0.012127684177607456,-0.06849992275238126,-0.34410844995549983,0.2071086044507373,-0.20630418635394054,0.06930434084917803,0.29950987612444013,48.917702807643536,8.780093441071742,0.13780426360155948,10,0.004166841506958896,0.13416695594787686,0.27249956130981534,-0.3558335304260245,0.7300000190734872,0,0.04761900076430181,-4.000007529043285,6.156667232513428,-1.0517251159819558,6.1716670989990225,-1.6136274968788817,6.3499999046325675,0.04761900076430181
6562,2009-10-06,6.518332958221436,6.591667175292969,6.313333034515381,6.336667060852051,1543200.0,0.03465599378991557,-1.4379566921652038,3.0277437812922794,44.967283302366916,45.85805698813456,-0.21828413431785165,-0.12244801392577553,0.006853340091910631,-0.7319661317062751,15.708702425026793,0.29166698455810636,-0.0182645289934964,0.13533284664154177,-0.13973971718752143,0.41040541047060497,-0.0022034352729898288,0.27286912855607337,-0.406665802001954,84.72203871718908,50.002083030094056,0.1375362819145316,10,-0.16666579246521085,-0.08416581153869718,0.0541667938232413,-0.5649998188018808,0.463334083557128,1,0.048836735507520546,1.1551757306696264,6.300000190734862,-4.000007529043285,6.156667232513428,-1.0517251159819558,6.1716670989990225,0.048836735507520546
6563,2009-10-07,6.690000057220459,6.698332786560059,6.489999771118164,6.511666774749756,2107200.0,0.026336043295011935,1.1367626705009513,0.9816552531491024,55.80526150545796,46.900468755114616,-0.3721253810752039,-0.2686403640146082,-0.1639671868060102,-0.881245358933441,16.53486016986736,0.20833301544189453,-0.02895533535311401,0.2820832967758182,-0.009782641383210056,0.5739492349348465,0.13615032769630364,0.4280162658553328,-0.5687329006195068,98.5796458990171,62.660706444365445,0.14593296907951422,10,-0.2850000858306885,-0.2558329105377197,-0.11833333969116211,-0.7366669178009033,0.25500011444091886,2,0.005480847504270914,-1.4379566921652038,6.518332958221436,1.1551757306696264,6.300000190734862,-4.000007529043285,6.156667232513428,0.005480847504270914
6564,2009-10-08,6.918333053588867,6.941667079925537,6.710000038146973,6.726666927337647,2764800.0,0.03413049243878108,-1.0592634664168745,1.0747636313076165,65.3243841431256,49.14596499777311,-0.5454705165935465,-0.4803859411730116,-0.38749339160925356,-1.0879240860873622,17.243781499180127,0.2516670227050781,-0.03492311106248458,0.4842496395111082,0.11395920678800309,0.8545400722342134,0.2991044231495552,0.6693948558726612,-0.7739832717895503,97.18867126728391,57.889466223999605,0.1851452163615527,10,-0.3916659355163574,-0.3916659355163574,-0.3549997806549072,-0.9649999141693115,0.15666675567627042,3,-0.00048177670979732135,1.1367626705009513,6.690000057220459,-1.4379566921652038,6.518332958221436,1.1551757306696264,6.300000190734862,-0.00048177670979732135
6565,2009-10-09,6.989999771118164,7.073332786560059,6.800000190734862,6.894999980926514,2355000.0,0.010358957421415349,1.0891730888031659,0.49565247678211366,66.66668717580816,50.28598629423213,-0.5614815381482003,-0.5355362820779028,-0.45788104784488937,-1.1378321876874473,17.833562514186468,0.2733325958251962,-0.0234591022076307,0.5279997110366823,0.08202434106394918,0.9739750810094154,0.3050120260503153,0.7509873960230493,-0.7978109514312743,90.89256623867708,48.08773467755691,0.2229876849863666,10,-0.39749979972839355,-0.39749979972839355,-0.4266664981842041,-1.0366666316986084,0.22166728973388672,4,-0.015498231404782792,-1.0592634664168745,6.918333053588867,1.1367626705009513,6.690000057220459,-1.4379566921652038,6.518332958221436,-0.015498231404782792
6566,2009-10-12,7.0233330726623535,7.126667022705077,6.9716668128967285,7.036666870117188,1225800.0,0.004768712823413512,-1.6571544180457367,-0.14035607266011405,68.74326998721605,51.32999478115784,-0.5508430327869709,-0.5545072279205483,-0.4846858895067836,-1.1498703420662189,18.366755661321765,0.15500020980834872,0.012160689009108161,0.5341663599014286,0.022254184541280253,1.046078535261577,0.2782102722213544,0.7901224475815027,-0.7606527356256105,87.29501637172173,39.876581161343665,0.2559560876800741,10,-0.40416598320007324,-0.40416598320007324,-0.5254162549972534,-1.0699999332427979,0.17166709899902433,0,0.0007119289928567696,1.0891730888031659,6.989999771118164,-1.0592634664168745,6.918333053588867,1.1367626705009513,6.690000057220459,0.0007119289928567696
6567,2009-10-13,7.045000076293945,7.045000076293945,6.881667137145996,6.994999885559082,1576200.0,0.003085003004617448,5.533292643384386,-3.7498837749881275,74.62857374541665,54.323793378781495,-0.527085009419606,-0.5658039200640346,-0.5076049903036477,-1.1487024727009079,18.582878789477355,0.16333293914794922,0.05013913747121279,0.53083336353302,-0.03820834636591375,1.0998750734319538,0.24631250858355358,0.8153542184824865,-0.6959210706903693,87.17274271488373,32.455063550250074,0.2845208549494669,10,-0.42583298683166504,-0.42583298683166504,-0.5470832586288452,-1.0641670227050781,0.15833282470703214,1,-0.00212915064913477,-1.6571544180457367,7.0233330726623535,1.0891730888031659,6.989999771118164,-1.0592634664168745,6.918333053588867,-0.00212915064913477
6568,2009-10-14,7.2133331298828125,7.264999866485597,7.051667213439941,7.061666965484619,3094200.0,0.02389397470062482,-1.4854434194700792,3.0333117167979555,83.68479580035958,59.363953657331095,-0.6258950987141247,-0.7267688788389588,-0.6759584109526635,-1.2913134297371354,18.715175953541518,0.21999979019165128,0.07149861225791554,0.6708331108093262,0.02303326388768845,1.318632957730964,0.3469331873485073,0.994733034270145,-0.7864953225690865,90.69067521021637,28.979559168628306,0.32389992346081903,10,-0.5249996185302734,-0.5249996185302734,-0.7329163551330566,-1.1558330059051514,-0.29833316802978516,2,-0.03211637171511195,5.533292643384386,7.045000076293945,-1.6571544180457367,7.0233330726623535,1.0891730888031659,6.989999771118164,-0.03211637171511195
6569,2009-10-15,7.260000228881836,7.27666711807251,7.1666669845581055,7.179999828338622,2206800.0,0.006469561041856586,-1.0625136905161046,0.5274769152411343,83.57542806653684,64.75779286078645,-0.560935369887174,-0.7550475372575463,-0.7188264754147315,-1.315691099056112,18.49701746747453,0.1100001335144043,0.09140258317074768,0.6812501907348629,-0.041577745227201035,1.4040781266969269,0.31983622275383095,1.042664158715895,-0.7325829744674852,96.50345173226843,29.879945572077204,0.36141396798103187,10,-0.5425002574920654,-0.5658330917358398,-0.8166671991348267,-1.192500114440918,-0.32000017166137695,3,-0.0433884362657897,-1.4854434194700792,7.2133331298828125,5.533292643384386,7.045000076293945,-1.6571544180457367,7.0233330726623535,-0.0433884362657897
6570,2009-10-16,7.074999809265138,7.571667194366455,6.883333206176758,7.571667194366455,5925600.0,-0.025482150658994063,1.7718107080829542,-6.208311230054815,72.46530896895138,68.42899918835991,-0.25923125986418505,-0.5499373750675485,-0.5301103996702228,-1.107733855703346,18.638045733623194,0.6883339881896973,0.13059386132401585,0.4655831336975105,-0.28772921887162184,1.2188954862666428,0.08892695741294432,0.8422393099820766,-0.44268757393864444,28.019225519769865,-37.579410741482846,0.3766561762845662,10,-0.13249969482421964,-0.23333263397216886,-0.6316667795181283,-1.0074996948242196,-0.054999828338623935,4,0.0,-1.0625136905161046,7.260000228881836,-1.4854434194700792,7.2133331298828125,5.533292643384386,7.045000076293945,0.0
6571,2009-10-19,7.380000114440918,7.425000190734862,7.12833309173584,7.133333206176758,3475200.0,0.043109584932619294,-1.3116874431047547,-0.49664406333796496,76.6092343846662,71.9447715308376,-0.4413337213595483,-0.8258726255040001,-0.830622016960266,-1.3879836157659433,19.27076685576032,0.3500003814697248,0.21035276947235548,0.7252500772476198,-0.09933344013127687,1.5498335946265165,0.312958318558171,1.1375418359370686,-0.5973910856680309,72.22216463319823,7.53154054719765,0.4122917586894485,10,-0.3491666316986084,-0.5383329391479492,-0.9587503671646118,-1.3125,-0.1983332633972168,0,-0.022809356501157674,1.7718107080829542,7.074999809265138,-1.0625136905161046,7.260000228881836,-1.4854434194700792,7.2133331298828125,-0.022809356501157674
6572,2009-10-20,7.318333148956299,7.438333034515381,7.190000057220459,7.396667003631593,2737200.0,-0.008355957253164736,2.0721748004648446,-0.3175693700729596,76.19476729487064,74.21027217410568,-0.28413234298734036,-0.7327278797253944,-0.7647680208787104,-1.3027378910942788,19.816771231137118,0.24833297729492188,0.302687679609555,0.6197498083114628,-0.2491534836353635,1.488653100258289,0.18529816233805008,1.0542014542848754,-0.434999942779541,63.19605747256226,-1.9579624217051474,0.43445164597341296,10,-0.17749953269958496,-0.4766659736633301,-0.8970834016799927,-1.2508330345153809,-0.09000015258789151,1,-0.01685260492855678,-1.3116874431047547,7.380000114440918,1.7718107080829542,7.074999809265138,-1.0625136905161046,7.260000228881836,-0.01685260492855678
6573,2009-10-21,7.233333110809326,7.5366668701171875,7.2249999046325675,7.318333148956299,2547600.0,-0.011614671868155457,-5.131166455607058,1.0850996481573794,80.24688473287489,75.86832779518892,-0.12734731571183033,-0.6074649888496362,-0.6758375746966898,-1.1972614778860313,20.94113113852407,0.31166696548462003,0.3863700199626505,0.4894164562225338,-0.39229833968708583,1.3711312521321535,0.048559058267724,0.9302738541773437,-0.23986646652221655,50.84739539784461,-20.141844542117184,0.4408573979548096,10,-0.04749941825866699,-0.3916659355163574,-0.8079166412353516,-1.1658329963684082,-0.16499996185302734,2,-0.004147494571142718,2.0721748004648446,7.318333148956299,-1.3116874431047547,7.380000114440918,1.7718107080829542,7.074999809265138,-0.004147494571142718
6574,2009-10-22,7.248332977294923,7.303332805633545,7.09499979019165,7.164999961853027,2004000.0,0.002073714324476672,1.1551764961228073,-0.9803879769772008,81.10157769196226,77.47220451920604,-0.10126281284296379,-0.5692146753070224,-0.6885322289636298,-1.1919954781846318,22.711078953034203,0.20833301544189453,0.4544481121000876,0.4520830154418958,-0.41829199348683055,1.322458024370622,0.016895510977533057,0.8872705199062585,-0.16235424499511808,53.026550683354465,-24.411968840382634,0.4351875044643631,10,-0.021665811538697177,-0.406665802001954,-0.801666498184205,-1.1808328628540048,-0.26166582107544034,3,-0.04598754175422759,-5.131166455607058,7.233333110809326,2.0721748004648446,7.318333148956299,-1.3116874431047547,7.380000114440918,-0.04598754175422759
6575,2009-10-23,6.966667175292969,7.251667022705077,6.954999923706055,7.251667022705077,2331000.0,-0.03885939055011123,1.0818754935685575,-3.4200112152526967,67.60564125191911,77.34580132639528,0.19751612947523434,-0.24428605148822768,-0.4122462307921477,-0.8916023949876912,24.479710518603508,0.29666709899902255,0.4907029214625105,0.13500051498413068,-0.700145341398315,0.9701463713665763,-0.2825724132070917,0.5525734431753531,0.6050000190734863,2.005830253704572,-75.77530417292425,0.4175729281912228,10,0.25999999046325684,-0.125,-0.4925006628036499,-0.8991670608520508,0.15166568756103516,4,-0.003827815711806015,1.1551764961228073,7.248332977294923,-5.131166455607058,7.233333110809326,2.0721748004648446,7.318333148956299,-0.003827815711806015
6576,2009-10-26,6.896667003631593,7.010000228881836,6.809999942779541,6.97333288192749,2548200.0,-0.010047870796760505,1.6666603088621437,0.2690032257632722,60.84051184687005,75.81379444877899,0.2767638657692091,-0.14025994902953265,-0.34457419218173513,-0.804316017365335,25.29719551059511,0.20000028610229492,0.49193879586414546,0.038833642005921654,-0.7681669399147646,0.8458342239266079,-0.36466664895442147,0.4423339329662648,0.6626668453216542,11.92665547193422,-62.292389000630216,0.4035002909603432,10,0.29416656494140536,-0.054999828338623935,-0.42250049114227384,-0.8291668891906747,0.26833295822143466,0,0.01788298278428946,1.0818754935685575,6.966667175292969,1.1551764961228073,7.248332977294923,-5.131166455607058,7.233333110809326,0.01788298278428946
6577,2009-10-27,6.903333187103272,6.938333034515381,6.821667194366455,6.883333206176758,1196400.0,0.0009665804464924488,1.5925835660130443,-0.26087199900486596,56.75104874000305,72.82115588651715,0.2770206060736511,-0.11322041169658181,-0.34021405345027755,-0.79345512076784,26.07889328592697,0.11666584014892578,0.4848148239671941,0.020416522026063255,-0.757547942243801,0.7983809862959275,-0.36856571010886885,0.40939875416099536,0.6260273056030261,12.844019840793438,-55.8855250419125,0.38898223213493216,10,0.2875003814697257,-0.06166601181030362,-0.4299999475479135,-0.8291666507720956,0.19999980926513494,1,0.04031873536980779,1.6666603088621437,6.896667003631593,1.0818754935685575,6.966667175292969,1.1551764961228073,7.248332977294923,0.04031873536980779
6578,2009-10-28,6.618332862854004,6.869999885559082,6.616666793823242,6.863333225250244,1288800.0,-0.04128445151419069,-1.0402733534181658,-12.250029802350266,40.835027998391766,68.07222254561214,0.5238306654895917,0.20333876383477723,-0.047594168005471005,-0.49067727016098317,26.700643507237043,0.2866663932800302,0.46376465156681057,-0.278000450134277,-1.0259436716536223,0.46994277138506835,-0.6519720608939501,0.09597116062539612,0.8822532078552241,0.24263164363841913,-62.20660907382003,0.3739716107596727,10,0.4758341312408447,0.22333431243896484,-0.14374959468841553,-0.5441663265228271,0.625,2,0.09216824631745024,1.5925835660130443,6.903333187103272,1.6666603088621437,6.896667003631593,1.0818754935685575,6.966667175292969,0.09216824631745024
6579,2009-10-29,6.701666831970215,6.75,6.571667194366455,6.6666669845581055,1139400.0,0.012591383788496113,1.7088626848807058,-0.14285630874089875,41.25380987315466,64.60427820163473,0.39444870693604983,0.17048791265993835,-0.1257830153054531,-0.5569790772177647,28.03299454992181,0.17833280563354492,0.43318735372531414,-0.22116646766662562,-0.8948756785153522,0.45254274318210097,-0.5580210730909885,0.11568813775773723,0.7458840821258539,19.117598591366605,-38.09239240091115,0.3368546054243632,10,0.35250020027160645,0.1400003433227539,-0.17708361148834229,-0.6075003147125244,0.6649999618530273,3,0.054712704492695385,-1.0402733534181658,6.618332862854004,1.5925835660130443,6.903333187103272,1.6666603088621437,6.896667003631593,0.054712704492695385
6580,2009-10-30,6.605000019073486,6.695000171661378,6.50333309173584,6.668333053588867,1999200.0,-0.01442429403317702,2.285704359767651,-1.8095231607629427,37.77995937183462,60.2899143113201,0.46649142307965796,0.31881042984278984,-0.03353132092494526,-0.4418862950988407,29.58830698074818,0.198333740234375,0.3664011959547677,-0.3402499198913578,-0.9313963379752179,0.25089649819250237,-0.6358231289332874,-0.04467671084942815,0.7724801974442137,20.06582228923033,-31.961431516741523,0.29557320904192996,10,0.41499996185302734,0.23666715621948242,-0.12083327770233154,-0.39333343505859375,0.6416668891906738,4,0.05778457775077106,1.7088626848807058,6.701666831970215,-1.0402733534181658,6.618332862854004,1.5925835660130443,6.903333187103272,0.05778457775077106
6581,2009-11-02,6.5999999046325675,6.7133331298828125,6.451666831970215,6.62833309173584,1878000.0,-0.0007570195952277814,1.6386526740957121,0.4473682229199276,36.873159993529626,55.92084683339332,0.3902520956942972,0.36621413445669315,-0.03707148648179359,-0.41734419476878326,30.695872573140292,0.26166629791259766,0.29159165783877494,-0.3602500200271619,-0.8949919200641796,0.17449188000985583,-0.6276209700456707,-0.09287907000865303,0.6900655994069469,30.479427559711482,-16.395685749998137,0.26737095001850875,11,0.3941669464111337,0.24166727066040128,-0.12458312511444003,-0.27499985694885165,0.6700000762939462,0,0.07853529783502222,2.285704359767651,6.605000019073486,1.7088626848807058,6.701666831970215,-1.0402733534181658,6.618332862854004,0.07853529783502222
6582,2009-11-03,6.836667060852051,6.8466668128967285,6.5233330726623535,6.556666851043701,1899600.0,0.035858660551398636,1.1555603239316852,-9.882411349904602,39.31949912141272,51.37335954323086,0.0872507377621412,0.16297435256473847,-0.2725050931684896,-0.6345447115793048,31.127654284046315,0.323333740234375,0.2509826472946024,-0.13949956893920934,-0.636474112885022,0.3574749750066033,-0.38798684091211566,0.10898770303369698,0.35279060253914807,92.03198876563306,48.60491566549115,0.24848727197290643,11,0.0408327579498291,0.005000114440917969,-0.36125028133392334,-0.44500041007995605,0.38499975204467685,1,0.048025287479782186,1.6386526740957121,6.5999999046325675,2.285704359767651,6.605000019073486,1.7088626848807058,6.701666831970215,0.048025287479782186
6583,2009-11-04,6.726666927337647,6.994999885559082,6.710000038146973,6.861667156219482,1435800.0,-0.016089730936918567,-2.386123244443689,-0.4821433133005079,35.40147347774007,46.29557018609507,0.13166846802700327,0.29077026547226303,-0.16467339622673194,-0.5022466906281,31.3906371617692,0.2849998474121094,0.16313464220523688,-0.2513330459594716,-0.7441155075444934,0.24144941562555022,-0.49772427675198294,-0.0049418151669602395,0.3742558362830337,50.61354054405116,13.32606646736457,0.24639123079251093,11,0.12499999999999911,0.11500024795532138,-0.2870833873748788,-0.22083377838134854,0.5766658782958975,2,0.05599594466316771,1.1555603239316852,6.836667060852051,1.6386526740957121,6.5999999046325675,2.285704359767651,6.605000019073486,0.05599594466316771
6584,2009-11-05,6.914999961853027,6.986667156219482,6.769999980926514,6.800000190734862,2768400.0,0.027997972331583965,-1.4761935902256664,-0.8518487121886557,45.62842156553639,43.853656887608096,-0.1217205374875423,0.10769636970892726,-0.3487327440832928,-0.6679449481230924,30.9016169801895,0.26000022888183505,0.07858002954723986,-0.06283335685729963,-0.5557030285976783,0.43003631488307903,-0.3092681927274894,0.18360147901289015,0.10801208996959755,85.27608008060015,44.88230452261479,0.24643483587018955,11,-0.18416643142700195,-0.0733327865600586,-0.5166664123535156,-0.40416693687438965,0.4616670608520499,3,0.04748125854117746,-2.386123244443689,6.726666927337647,1.1555603239316852,6.836667060852051,1.6386526740957121,6.5999999046325675,0.04748125854117746
6585,2009-11-06,6.881667137145996,6.949999809265138,6.769999980926514,6.829999923706055,1048200.0,-0.004820365132453208,-1.0970800973300994,0.4492810110626406,34.01070726320373,40.87256748942295,-0.11366616035731791,0.1396573574174056,-0.31223139999377736,-0.613617933338805,30.025879721244724,0.17999982833862394,-0.012289280984780326,-0.09074954986572248,-0.5854340430871527,0.4039349433557078,-0.33809179647643717,0.1565926967449922,0.11333274841308594,79.14120120900222,41.00657353106987,0.24734224661071508,11,-0.15833377838134766,-0.039999961853027344,-0.5000003576278687,-0.3708341121673584,0.5416660308837891,4,0.07047705839465923,-1.4761935902256664,6.914999961853027,-2.386123244443689,6.726666927337647,1.1555603239316852,6.836667060852051,0.07047705839465923
6586,2009-11-09,7.028333187103272,7.03000020980835,6.885000228881836,6.9216670989990225,1278000.0,0.021312575431845504,1.636360089645277,2.064483083227234,41.1764671745324,39.14205842659288,-0.26785953434096577,-0.006972366664253826,-0.44960721889337396,-0.7407785414883366,29.0696152175355,0.14833307266235352,-0.10880664978173105,0.055666494369507546,-0.4391313864938917,0.5504643752329068,-0.19173244606219164,0.30306543480120673,-0.5766663551330575,99.67098266635816,62.03350030395508,0.24739894043169944,11,-0.28749966621399015,-0.1633331775665292,-0.6520828008651742,-0.5208330154418954,0.3583335876464835,0,0.031064793792292322,-1.0970800973300994,6.881667137145996,-1.4761935902256664,6.914999961853027,-2.386123244443689,6.726666927337647,0.031064793792292322
6587,2009-11-10,7.03000020980835,7.066667079925537,6.896667003631593,6.9749999046325675,1450200.0,0.00023718606683820198,1.6493371381011692,0.5156306578153287,43.48291760862417,39.43626838328537,-0.2790101980062971,-0.010351486109707153,-0.43838811282174284,-0.7225461357321983,28.618944286624647,0.17000007629394442,-0.1624223269519236,0.05808351039886439,-0.4362980262200491,0.5524650470177779,-0.18910725791059235,0.30527427870832113,-0.5667667102813718,89.71957993810035,51.53257915867758,0.2471907683094568,11,-0.27083325386047363,-0.08750009536743164,-0.6608331203460693,-0.5225000381469727,0.28999996185302823,1,0.034139368983703955,1.636360089645277,7.028333187103272,-1.0970800973300994,6.881667137145996,-1.4761935902256664,6.914999961853027,0.034139368983703955
6588,2009-11-11,6.9816670417785645,7.143332958221436,6.911666870117188,7.101666927337647,1535400.0,-0.006875272629771723,1.2786983663916427,-2.181803995006223,41.631819135402125,39.478269412423984,-0.19413325460892494,0.020802506820879252,-0.37483199501524034,-0.6521837750100978,27.656823427682774,0.23166608810424805,-0.19632652777175164,0.02133364677429217,-0.4599129713171024,0.5025802648656867,-0.21928966227140556,0.2619569558199899,-0.49429619903564426,56.6965882268792,19.544537544538784,0.24062330904569731,11,-0.18416714668273926,0.029999971389770508,-0.588749885559082,-0.4741668701171875,0.4066658020019531,2,0.03437571137122353,1.6493371381011692,7.03000020980835,1.636360089645277,7.028333187103272,-1.0970800973300994,6.881667137145996,0.03437571137122353
6589,2009-11-12,6.945000171661378,7.0783329010009775,6.90166711807251,6.9816670417785645,1648800.0,-0.0052518789420593626,-1.8648588042436196,0.3055575423789332,49.19652674065246,40.74677689784818,-0.1333419787288701,0.034425374494968075,-0.32235588395474846,-0.5909757697724354,26.59248478922556,0.17666578292846769,-0.22299047998426147,0.00041677951812868486,-0.45968975388367106,0.46052331291992843,-0.22963648718277163,0.230470046219029,-0.4182716019897468,46.87509579327058,5.0592854159429805,0.2300532667008999,11,-0.14750027656555265,0.06666684150695712,-0.525416612625123,-0.4375000000000009,0.4349999427795401,3,0.05159577035495544,1.2786983663916427,6.9816670417785645,1.6493371381011692,7.03000020980835,1.636360089645277,7.028333187103272,0.05159577035495544
6590,2009-11-13,7.074999809265138,7.138332843780518,6.883333206176758,6.9633331298828125,826200.0,0.01871844987624538,1.1398623504461607,-3.0454379941740473,56.33134235475399,42.90879716020645,-0.21194974255647203,-0.10073921504698635,-0.43626789739677463,-0.6988621236659052,24.879551210496885,0.25499963760375977,-0.19261628815684073,0.13041641712188845,-0.3296901162799113,0.5905229505236882,-0.09963684957901187,0.36046968382278877,-0.511274976280518,73.71799456771927,26.959740791445313,0.2300532667008999,11,-0.24166679382324308,-0.06333279609680265,-0.5483326911926278,-0.5483326911926278,0.2916669845581046,4,0.04263847654736175,-1.8648588042436196,6.945000171661378,1.2786983663916427,6.9816670417785645,1.6493371381011692,7.03000020980835,0.04263847654736175
6591,2009-11-16,7.211667060852051,7.2683329582214355,7.111667156219482,7.111667156219482,784200.0,0.01931692654011652,-2.133319028204945,0.8955214320485705,60.021679286052795,45.209039400722006,-0.2824278154999611,-0.2642103697803684,-0.5576679719811359,-0.8150580610200926,23.236905278704366,0.19333314895629794,-0.16286428798758568,0.275500321388245,-0.15636095459924526,0.7073615973757352,0.05956968339449986,0.4914309593819901,-0.6131657403532218,85.28157561961002,32.81925292314908,0.21593063799374504,11,-0.22250056266784668,-0.20000004768371582,-0.6191670894622803,-0.6191670894622803,0.20333290100097656,0,0.029350510137489128,1.1398623504461607,7.074999809265138,-1.8648588042436196,6.945000171661378,1.2786983663916427,6.9816670417785645,0.029350510137489128
6592,2009-11-17,7.195000171661378,7.2266669273376465,7.066667079925537,7.199999809265138,619200.0,-0.0023111007552120144,4.48565823353922,-0.04999642371790287,72.70342064703384,49.353700197310204,-0.23421631778438545,-0.27115952077101735,-0.5209920130370032,-0.7774097656781427,21.374914480197702,0.15999984741210938,-0.11444292196276962,0.2650000810623174,-0.14694723237465102,0.6769473944992859,0.059026424343833206,0.47097373778080165,-0.5429123201447403,80.95251070407242,20.980711910561297,0.20597365671848444,11,-0.17583370208740323,-0.18333315849304288,-0.5758330821990976,-0.5758330821990976,0.2949995994567862,1,0.02663886011334471,-2.133319028204945,7.211667060852051,1.1398623504461607,7.074999809265138,-1.8648588042436196,6.945000171661378,0.02663886011334471
6593,2009-11-18,7.2033329010009775,7.216667175292969,7.051667213439941,7.176667213439941,1006800.0,0.0011581277471568452,5.187393831023693,-5.333524082022114,70.99021745376083,52.17167751822404,-0.18754579743675936,-0.29708682499323924,-0.5076242689856167,-0.7661495756210543,19.165241053979585,0.16499996185302734,-0.05892461278411609,0.2748328208923345,-0.13265827076117365,0.6823239125458427,0.07108727506558044,0.4785783667190886,-0.5019454409479565,83.1168573810107,17.234654252903383,0.20374554582675425,11,-0.18416643142700284,-0.1916658878326425,-0.5841658115386972,-0.5841658115386972,0.24499988555908114,2,0.016196290281709436,4.48565823353922,7.195000171661378,-2.133319028204945,7.211667060852051,1.1398623504461607,7.074999809265138,0.016196290281709436
6594,2009-11-19,6.914999961853027,7.146667003631593,6.87166690826416,7.136666774749756,1014000.0,-0.040027712603409316,1.2758571701988608,-8.312810700618442,61.177889368439125,55.19025330769464,0.1126315527462447,-0.03689858559783499,-0.20704892365805438,-0.4589296897544255,17.237377559940413,0.3316659927368173,-0.028727997159497143,0.003166532516479137,-0.37549213270556336,0.38182519773852164,-0.1861628000945421,0.1924958651275004,-0.16825686194653322,10.924316208441473,-58.24369270242513,0.18932933261102114,11,0.1549999713897705,0.09666705131530762,-0.22666645050048828,-0.22666645050048828,0.510000228881835,3,0.06845016406922011,5.187393831023693,7.2033329010009775,4.48565823353922,7.195000171661378,-2.133319028204945,7.211667060852051,0.06845016406922011
6595,2009-11-20,6.940000057220459,6.9816670417785645,6.841667175292969,6.885000228881836,613800.0,0.0036153428062684068,1.0240876642066548,-0.24811936265915774,62.085320909344894,57.51345927822936,0.10814920267451722,-0.06745753249476039,-0.22044576132419014,-0.46861767727826376,15.924956344879254,0.1399998664855957,0.022908661277082132,0.029499983787536266,-0.3485329833137554,0.4075329508888279,-0.15951649976311,0.21851646733818253,-0.15152976864876955,23.046816937737976,-48.907658749366334,0.189016483550646,11,0.11500000953674316,0.07166695594787598,-0.23416650295257568,-0.2458329200744629,0.4483327865600586,4,0.06340058409115978,1.2758571701988608,6.914999961853027,5.187393831023693,7.2033329010009775,4.48565823353922,7.195000171661378,0.06340058409115978
6596,2009-11-23,7.019999980926514,7.198332786560059,6.9749999046325675,7.054999828338622,667200.0,0.01152736643320651,-2.5733261108398073,-0.6363628482005682,57.3333251953032,59.05239345452703,0.02999745680506738,-0.14518775746857937,-0.2892317480453599,-0.5315937603919778,15.591919103525747,0.2583327293395996,0.041907585569498806,0.10333325862884557,-0.2777609319053216,0.4844274491630127,-0.08721383663823801,0.29388035389592915,-0.1931406787828447,46.32023908754364,-22.140553516242235,0.1905470952670837,11,0.03500008583068848,-0.0258331298828125,-0.1279163360595703,-0.17833280563354492,0.2116670608520499,0,0.04938273701404983,1.0240876642066548,6.940000057220459,1.2758571701988608,6.914999961853027,5.187393831023693,7.2033329010009775,0.04938273701404983
6597,2009-11-24,7.181666851043701,7.2083330154418945,6.886666774749756,7.001667022705077,1387800.0,0.023029468740233483,1.7571531043277278,-5.142874659400701,67.47760816766126,61.92414779144471,-0.12057251348077624,-0.30033157335666427,-0.4396703576500993,-0.6745916453924252,15.066659241172065,0.32166624069213867,0.09066098338321282,0.2510834455490114,-0.14787032262871946,0.6500372137267423,0.05160656146014553,0.4505603296378773,-0.3399996757507324,90.66658020019531,19.124189426543424,0.19947688408886555,11,-0.12666678428649902,-0.1875,-0.245416522026062,-0.3399996757507324,0.25333309173583984,1,0.032490105103582856,-2.5733261108398073,7.019999980926514,1.0240876642066548,6.940000057220459,1.2758571701988608,6.914999961853027,0.032490105103582856
6598,2009-11-25,7.228332996368407,7.2916669845581055,7.183332920074463,7.204999923706055,751200.0,0.0064979546242700525,-2.250001788128259,0.1296283050806992,63.505752678204765,63.51406178450608,-0.14367883888637056,-0.31511076634085544,-0.4776120057500757,-0.698801413548936,15.601571837871509,0.1100001335144043,0.11922947938493955,0.26724958419799716,-0.12439443455586119,0.6588936029518555,0.07142757482106799,0.46307159357492633,-0.35253255844116094,85.92577443685488,15.45467751496092,0.19582200937692937,11,-0.1616659164428702,-0.23416614532470614,-0.237082600593566,-0.38666582107543856,0.1116671562194842,2,0.036200154984727506,1.7571531043277278,7.181666851043701,-2.5733261108398073,7.019999980926514,1.0240876642066548,6.940000057220459,0.036200154984727506
6599,2009-11-27,7.068333148956299,7.139999866485597,7.013332843780518,7.013332843780518,445200.0,-0.0221350963621203,-3.6060479955611364,2.357182269634079,57.25386748040366,63.61656457624493,0.0398458139283937,-0.13305451395485868,-0.3069670761144998,-0.5161960182465233,16.048109597039485,0.21500015258788974,0.13988351580952152,0.08891642093658447,-0.28554804222991326,0.4633808841030822,-0.09831581064666395,0.2761486525198329,-0.18166637420654297,50.3702377193187,-18.219107514946337,0.18723223158324884,11,-0.0016660690307617188,-0.19083333015441895,-0.05458271503448486,-0.22666597366333008,0.27499961853027344,4,0.053760855578782296,-2.250001788128259,7.228332996368407,1.7571531043277278,7.181666851043701,-2.5733261108398073,7.019999980926514,0.053760855578782296
6600,2009-11-30,6.986667156219482,7.050000190734862,6.914999961853027,7.050000190734862,1347000.0,-0.011553783758604386,3.2631852370520193,-1.1515033291718524,48.29470362815557,62.31356728092302,0.12031671240994957,-0.02248153641440087,-0.21302139200248504,-0.4121964829956921,16.65378336472469,0.15333318710327148,0.167431689928212,-0.011832928657531383,-0.3422691535486271,0.3186032962335643,-0.17705104110307968,0.1533851837880169,0.30499982833862305,24.691439423462967,-38.315321592783164,0.16521811244554788,11,0.07999992370605469,-0.11500024795532227,0.047500014305114746,-0.14499998092651367,0.37833261489868164,0,0.06273850245251467,-3.6060479955611364,7.068333148956299,-2.250001788128259,7.228332996368407,1.7571531043277278,7.181666851043701,0.06273850245251467
6601,2009-12-01,7.118332862854004,7.206666946411133,7.083333015441895,7.083333015441895,736200.0,0.018845281117666257,-6.047683923706029,-0.5526317770800802,53.267552021505345,60.15402632253096,-0.029033989627898826,-0.11944815879467541,-0.33100034143155277,-0.5207491704202312,17.74514405016978,0.2199997901916504,0.1874577030958573,0.09391613006591815,-0.18167606185052865,0.36950832198236494,-0.04387996589230525,0.23171222602414154,0.16580078124999975,57.201473602661814,-2.326067711092783,0.13779609595822342,12,-0.0516657829284668,-0.24666595458984375,-0.08416569232940674,-0.27666568756103516,0.35500001907348633,1,0.03793022694056214,3.2631852370520193,6.986667156219482,-3.6060479955611364,7.068333148956299,-2.250001788128259,7.228332996368407,0.03793022694056214
6602,2009-12-02,7.164999961853027,7.323332786560059,7.12833309173584,7.153333187103272,717000.0,0.006555902891609566,-5.324283781171467,0.33333787465938364,56.79011822400149,58.576237519224364,-0.0898531641861231,-0.14783578818378285,-0.3621353765466484,-0.5470438896533825,18.509406661011525,0.2049999237060547,0.18761072170185678,0.12416658401489222,-0.1433329870436868,0.39166615507347124,-0.009583201514397288,0.25791636954418173,-0.25,61.22456605818277,1.283618474668458,0.13374978552928934,12,-0.08249998092651367,-0.2775001525878906,-0.14874958992004395,-0.3233327865600586,0.2733330726623535,2,0.00930454714312301,-6.047683923706029,7.118332862854004,3.2631852370520193,6.986667156219482,-3.6060479955611364,7.068333148956299,0.00930454714312301
6603,2009-12-03,7.103332996368407,7.289999961853027,7.091667175292969,7.178332805633545,553200.0,-0.0086066944609825,-3.0339643868565,-6.428495524584699,55.75756524875322,57.9739792837037,-0.04901765569871408,-0.059556572103933725,-0.2816253162742264,-0.46749816423540747,18.701291885689937,0.1983327865600586,0.16738451980989844,0.04366631507873464,-0.18017708637199004,0.2675097165294593,-0.06825538564662814,0.15558801580409742,-0.18016637802123903,46.12243325049958,-14.832155055585261,0.11192170072536252,12,-0.020833015441893643,-0.2158331871032706,-0.08708262443542392,-0.26166582107543856,0.28333377838134854,3,0.04669173563743945,-5.324283781171467,7.164999961853027,-6.047683923706029,7.118332862854004,3.2631852370520193,6.986667156219482,0.04669173563743945
6604,2009-12-04,7.243332862854004,7.3933329582214355,7.164999961853027,7.2266669273376465,734400.0,0.01970903891978204,-2.261903058913287,-0.22221303866841033,56.07701290939185,57.30638950593114,-0.15370985439558194,-0.18308417194355897,-0.39673703335911803,-0.5930412470989239,19.03898893461196,0.28999996185302823,0.13352919629312954,0.16724953651428187,-0.0600539039004504,0.39455297692901414,0.05359781630691529,0.28090125672164845,-0.31216292114257804,68.64107295414286,8.916756236937204,0.1136517202073663,12,-0.1033329963684082,-0.3208329677581787,-0.2754157781600952,-0.40166568756103516,0.10166692733764648,4,0.0133456920404178,-3.0339643868565,7.103332996368407,-5.324283781171467,7.164999961853027,-6.047683923706029,7.118332862854004,0.0133456920404178
6605,2009-12-07,7.366666793823242,7.40166711807251,7.206666946411133,7.2266669273376465,536400.0,0.017027235017975206,-1.1666706403134413,8.400360504706589,55.650057881032744,57.119359804345535,-0.23485372047330344,-0.28271508802451173,-0.4950633302486587,-0.7006020377056066,19.40575917483846,0.19500017166137695,0.10514344848425594,0.26633348464965856,0.023413779387949418,0.5092531899113677,0.144873632018804,0.38779333728051313,-0.41701033145141597,89.00516031426235,31.170559004241355,0.12145985263085453,12,-0.22249984741210938,-0.4399998188018799,-0.41874969005584717,-0.5249996185302734,0.013333320617675781,0,-0.003167514832656093,-2.261903058913287,7.243332862854004,-3.0339643868565,7.103332996368407,-5.324283781171467,7.164999961853027,-0.003167514832656093
6606,2009-12-08,7.24666690826416,7.391666889190674,7.193333148956299,7.326666831970215,897600.0,-0.016289576944039208,-1.1249955296702174,-0.5714285714285714,51.75141717812232,55.37200524995233,-0.08864144043533706,-0.15338356779546913,-0.354641970070646,-0.5745743982974894,19.459517985699144,0.198333740234375,0.10753808314494151,0.13541691303253156,-0.11343030036554236,0.3842641264306055,0.010993306333494601,0.2598405197315685,-0.26988980655029327,49.99992309076674,-4.707573849185906,0.12442360669903714,12,-0.0883333683013916,-0.31999993324279785,-0.31583333015441895,-0.4049997329711914,0.07666587829589844,1,0.016329281358172576,-1.1666706403134413,7.366666793823242,-2.261903058913287,7.243332862854004,-3.0339643868565,7.103332996368407,0.016329281358172576
6607,2009-12-09,7.269999980926514,7.289999961853027,7.210000038146973,7.2733330726623535,699000.0,0.003219835126649029,3.3636079900124844,0.041663686431585724,52.23715282455921,54.11993859954727,-0.10965852144667743,-0.16634305449836084,-0.357774822997726,-0.5903522508329146,19.37766411369577,0.07999992370605469,0.1084691615902793,0.1467499971389774,-0.1086602940421777,0.4021602883201325,0.019044851548399855,0.27445514272955496,-0.2677294782311286,57.52672211309656,6.147911299550479,0.12770514559057733,12,-0.11166644096374512,-0.30749988555908203,-0.3520829677581787,-0.4283328056335449,0.18166685104370117,2,0.027968762246827872,-1.1249955296702174,7.24666690826416,-1.1666706403134413,7.366666793823242,-2.261903058913287,7.243332862854004,0.027968762246827872
6608,2009-12-10,7.221666812896728,7.368332862854004,7.168333053588867,7.283332824707031,528000.0,-0.006648303735432237,-1.3762325753991973,18.501144492131882,62.26668807985845,54.676918666153355,-0.06970010438163055,-0.10446371457500359,-0.2877209425459064,-0.5340029126642163,19.118481853679388,0.19999980926513672,0.1134297246649485,0.0864168405532828,-0.16347729630557506,0.33631097741214067,-0.03853022787614613,0.21136390898271173,-0.19543251327871491,23.943690349305626,-31.207638291233387,0.12494706842942876,12,-0.06333327293395907,-0.16583323478698642,-0.3620833158493033,-0.3799996376037589,0.2716660499572763,3,0.030002245635553537,3.3636079900124844,7.269999980926514,-1.1249955296702174,7.24666690826416,-1.1666706403134413,7.366666793823242,0.030002245635553537
6609,2009-12-11,7.303332805633545,7.3499999046325675,7.21999979019165,7.238333225250244,538800.0,0.01130846864756685,-1.5573847380516685,-1.0540584428137147,63.90306224851966,56.4111807350827,-0.1279847740153146,-0.16644141661640965,-0.34052034393540254,-0.6082673852650977,18.905473266085643,0.13000011444091708,0.09177460953063754,0.15016620159149152,-0.09360261323187835,0.3939350164148614,0.02828179417980614,0.2720506090031769,-0.2545725369082623,57.85685529604342,-1.2994847546634674,0.12188440741168514,12,-0.06083273887634277,-0.2174992561340332,-0.4566657543182373,-0.46166563034057617,-0.0666656494140625,4,0.011410402802940922,-1.3762325753991973,7.221666812896728,3.3636079900124844,7.269999980926514,-1.1249955296702174,7.24666690826416,0.011410402802940922
6610,2009-12-14,7.376667022705077,7.386666774749756,7.289999961853027,7.369999885559082,655200.0,0.010041198864026102,6.250017881410486,0.10257200287569976,63.71797622781096,57.57233898022777,-0.15665350909042974,-0.2276905134626066,-0.383057088557087,-0.6760935794428065,18.50588159233414,0.09666681289672852,0.0765811430980019,0.20841705799102694,-0.05176611658754826,0.46860023256960215,0.07832547070173934,0.33850864528031455,-0.306732343018961,93.28365697692999,31.160944787410358,0.1300915872892877,12,-0.12999987602233798,-0.2908334732055655,-0.5904166698455802,-0.5349998474121085,-0.2199997901916495,0,-0.004292891683460365,-1.5573847380516685,7.303332805633545,-1.3762325753991973,7.221666812896728,3.3636079900124844,7.269999980926514,-0.004292891683460365
6611,2009-12-15,7.423333168029785,7.566667079925537,7.34833288192749,7.380000114440918,1060200.0,0.006326182974109029,-3.0937335157220898,6.499499356316129,60.196907917159756,57.950871168356464,-0.1737804108551657,-0.2716117788886665,-0.4023692761778559,-0.7165252417381014,17.862118336135563,0.21833419799804688,0.08290161451264222,0.2444998979568478,-0.03926978994473096,0.5282695858584265,0.10261505400605841,0.38638474190763716,-0.33349454204048534,64.01665375816856,5.277161665942927,0.14188484395078926,12,-0.09416604042053223,-0.21916604042053223,-0.6408329010009766,-0.5816659927368164,-0.28166627883911133,1,-0.00583741192911702,6.250017881410486,7.376667022705077,-1.5573847380516685,7.303332805633545,-1.3762325753991973,7.221666812896728,-0.00583741192911702
6612,2009-12-16,7.386666774749756,7.513332843780518,7.346666812896728,7.4533329010009775,1299000.0,-0.004939343614259628,-1.2727281594116517,-1.538458999075684,56.73761743400364,58.059765855606514,-0.11439359197565402,-0.23173092968370668,-0.34524960706708896,-0.6738009026132339,17.470509542860096,0.16666603088378995,0.1109759199047291,0.1982501745223999,-0.10037525977286421,0.496875608817664,0.048937457374767845,0.34756289167003196,-0.25868187244555685,54.81171748465046,-0.4686970752470927,0.14931271714763214,12,-0.020833253860473633,-0.18249964714050293,-0.5837500095367432,-0.5449995994567871,-0.3216667175292969,2,-0.008574095748598687,-3.0937335157220898,7.423333168029785,6.250017881410486,7.376667022705077,-1.5573847380516685,7.303332805633545,-0.008574095748598687
6613,2009-12-17,7.320000171661378,7.373332977294923,7.216667175292969,7.360000133514403,406800.0,-0.00902526201889442,3.7000457770655917,0.6000042915691777,61.63331593499606,58.677132858451415,-0.015377772324480787,-0.1642994784258036,-0.26401688805298384,-0.6011363925635562,16.844709909217677,0.1699995994567871,0.12187352885690839,0.12575020790100222,-0.17860506932355147,0.4301054851255559,-0.026427430711274624,0.27792784651327906,-0.15692069514747153,29.523721292692517,-25.288158004437474,0.15217763861227676,12,0.04749989509582431,-0.11583304405212491,-0.46916663646698087,-0.4783329963684091,-0.018332958221436435,3,0.017987248254251575,-1.2727281594116517,7.386666774749756,-3.0937335157220898,7.423333168029785,6.250017881410486,7.376667022705077,0.017987248254251575
6614,2009-12-18,7.388332843780518,7.425000190734862,7.24666690826416,7.396667003631593,2586000.0,0.009335064278233496,4.487132838405006,0.2083541949789314,68.79873454219543,60.138096931913935,-0.06814538733132292,-0.2059101680119717,-0.3240500719911932,-0.6623742292906787,17.362786200918794,0.17833328247070224,0.12641089517977022,0.1704162359237671,-0.11556795210970972,0.4564004239572439,0.027424141907028243,0.31340832994050594,-0.1929663589936812,49.0473472179269,-9.179049741187072,0.14299209401673854,12,-0.02083277702331543,-0.18416571617126465,-0.4837493896484375,-0.5466656684875488,-0.19499969482421875,4,0.014211598379988422,3.7000457770655917,7.320000171661378,-1.2727281594116517,7.386666774749756,-3.0937335157220898,7.423333168029785,0.014211598379988422
6615,2009-12-21,7.380000114440918,7.491666793823242,7.3283329010009775,7.406667232513428,766200.0,-0.0011278226787811985,-1.512799257610068,3.199736811991878,63.844846569240346,61.48181130870483,-0.06450591370129466,-0.17172817925488637,-0.3096539500313913,-0.6491318947345155,18.172999537105156,0.16333389282226474,0.1385363722252695,0.1400835037231447,-0.1226316678564272,0.4027986753027166,0.008725917933358751,0.27144108951293067,-0.16333293914794922,46.666566757901535,-11.206595912509954,0.13135758578978585,12,-0.01250004768371582,-0.17583298683166504,-0.4754166603088379,-0.5383329391479492,-0.28333330154418945,0,-0.019421809755932995,4.487132838405006,7.388332843780518,3.7000457770655917,7.320000171661378,-1.2727281594116517,7.386666774749756,-0.019421809755932995
6616,2009-12-22,7.366666793823242,7.414999961853027,7.239999771118164,7.37166690826416,1179600.0,-0.001806682982509078,2.8182045173170756,0.18750111756817167,61.06035880537683,62.462167528795675,-0.03616349915858752,-0.13817617999418097,-0.29136175346828175,-0.6285215843962701,17.926177900815777,0.17500019073486328,0.14061297890570312,0.10941684246063232,-0.13747323853482474,0.3563069234560894,-0.014028198037095763,0.2328618829583604,0.20000028610229492,50.56183929033533,-6.602882274561011,0.12344504049772834,12,0.0008332729339599609,-0.16249966621398926,-0.44416677951812744,-0.5249996185302734,-0.28333377838134677,1,-0.0285067272875561,-1.512799257610068,7.380000114440918,4.487132838405006,7.388332843780518,3.7000457770655917,7.320000171661378,-0.0285067272875561
6617,2009-12-23,7.414999961853027,7.460000038146973,7.309999942779541,7.394999980926514,486600.0,0.006561063420204016,1.7272711509534564,-3.999904634751097,67.3469972722018,63.026646327944945,-0.06902400624086358,-0.17721840472739636,-0.3347706677910969,-0.6732678374064403,18.233022715742585,0.15000009536743164,0.1356648883860636,0.14608335494995117,-0.10772342036177296,0.3998901302616753,0.01917996729408955,0.2729867426058128,0.14513377189636234,72.12111333828088,12.999482792136973,0.12690338765586193,12,-0.023332834243774414,-0.21083283424377441,-0.4145832061767578,-0.5733327865600586,-0.3216671943664551,2,-0.03686218126345708,2.8182045173170756,7.366666793823242,-1.512799257610068,7.380000114440918,4.487132838405006,7.388332843780518,-0.03686218126345708
6618,2009-12-24,7.489999771118164,7.514999866485597,7.40500020980835,7.425000190734862,215400.0,0.01011460683088039,-1.0952406902815792,3.2499821185895588,64.80005401625752,63.12631207991582,-0.11393995391385303,-0.2441261413186009,-0.4092998992687189,-0.7445541566195208,18.311527774826814,0.10999965667724698,0.14851866740642272,0.2079998254776001,-0.06336793321589784,0.47936758417109804,0.07231594613085068,0.3436837048243495,0.06373128337860123,90.90905938267787,31.628726377134015,0.135683879346749,12,-0.09833264350891113,-0.28583264350891113,-0.4745830297470093,-0.6483325958251953,-0.3816666603088379,3,-0.05674228663350922,1.7272711509534564,7.414999961853027,2.8182045173170756,7.366666793823242,-1.512799257610068,7.380000114440918,-0.05674228663350922
6619,2009-12-28,7.448332786560059,7.516666889190674,7.40166711807251,7.494999885559082,267000.0,-0.0055630154648035335,1.5555190573575068,-0.7179600041081522,55.43234578019912,62.20568647462562,-0.055363790822364756,-0.18185464423820719,-0.36914125888494453,-0.6977549348447516,19.29235694352659,0.11499977111816406,0.15904834464269157,0.14733285903930682,-0.11407439125726615,0.4087401093358798,0.016629233891020334,0.2780364841875933,0.0991236422691344,75.30096705864915,18.96350759010656,0.13070362514828662,12,-0.056665658950805664,-0.24416565895080566,-0.4329160451889038,-0.6066656112670898,-0.5383329391479501,0,-0.019691060714253195,-1.0952406902815792,7.489999771118164,1.7272711509534564,7.414999961853027,2.8182045173170756,7.366666793823242,-0.019691060714253195
6620,2009-12-29,7.425000190734862,7.47333288192749,7.4000000953674325,7.4650001525878915,363600.0,-0.003132593090805269,1.5882729139317737,0.8571340989905151,63.61329268186138,62.585284781814686,-0.02732795552062406,-0.13070057500888677,-0.3416552038946188,-0.6683890306143292,20.797003254830432,0.0733327865600577,0.15898575060941322,0.10208361148834122,-0.11870421074307824,0.3228714337197607,-0.008310299627368067,0.2124775226040505,0.11630710494010987,66.86751244801445,9.326527194796988,0.11039391111570972,12,-0.058333158493041104,-0.22083306312560946,-0.384166717529296,-0.5833330154418936,-0.4766674041748038,1,-0.031200947586189187,1.5555190573575068,7.448332786560059,-1.0952406902815792,7.489999771118164,1.7272711509534564,7.414999961853027,-0.031200947586189187
6621,2009-12-30,7.388332843780518,7.448332786560059,7.313333034515381,7.414999961853027,586200.0,-0.004938363099316723,1.8928693679655448,0.6666785876069609,58.85286160309134,62.82031191171332,0.004305220953540356,-0.07670086135521004,-0.31100741599331716,-0.6272507861993768,21.505228505767953,0.13499975204467773,0.14909896581375914,0.051916265487671254,-0.14825696884732764,0.25208949982267015,-0.048170351679828194,0.1520028826551707,0.14694830140331838,37.902965307836425,-18.828523260493995,0.10008661716749952,12,-0.02166581153869629,-0.1616659164428711,-0.354999303817749,-0.5466656684875488,-0.3983330726623535,2,-0.0394765689433324,1.5882729139317737,7.425000190734862,1.5555190573575068,7.448332786560059,-1.0952406902815792,7.489999771118164,-0.0394765689433324
6622,2009-12-31,7.231667041778564,7.391666889190674,7.22333288192749,7.346666812896728,400200.0,-0.021204486223686425,-1.5569446054004286,4.312418417523469,50.64379395155399,61.599253913553085,0.1527336947316149,0.08982071076448594,-0.16031773885139966,-0.4668200337705155,21.59356350730672,0.1683340072631836,0.12994027906480987,-0.10808289051055997,-0.2982052177885697,0.08203943676744974,-0.20314405414956482,-0.013021726871555117,0.297708475923959,2.8411843307331903,-55.64026102070348,0.09506116363900469,12,0.13833284378051847,-0.005000114440917081,-0.2070835828781119,-0.3899998664855948,-0.06666707992553622,3,-0.020511733391445852,1.8928693679655448,7.388332843780518,1.5882729139317737,7.425000190734862,1.5555190573575068,7.448332786560059,-0.020511733391445852
6623,2010-01-04,7.434999942779541,7.480000019073486,7.261666774749756,7.295000076293945,1104600.0,0.02811701642598985,-1.1129043794458378,-1.217392566301229,57.32843366229001,60.32477603800803,-0.0363987014029572,-0.09211320982587345,-0.36464700886327606,-0.6648480482544503,22.03587930776622,0.24833297729492276,0.11848558524919817,0.07866666316986048,-0.0798629758034819,0.23719630214320286,-0.0005981563168111492,0.15793148265653212,0.08213386949198043,72.15905950588947,13.036863255692019,0.07926481948667131,1,-0.06500005722045898,-0.1941664218902588,-0.41041648387908936,-0.5933327674865723,-0.2933330535888672,0,-0.04595389077639156,-1.5569446054004286,7.231667041778564,1.8928693679655448,7.388332843780518,1.5882729139317737,7.425000190734862,-0.04595389077639156
6624,2010-01-05,7.3400001525878915,7.431666851043701,7.308332920074463,7.431666851043701,1207200.0,-0.012777376048793143,1.6909211970515867,-0.6547627562576358,48.00722722212212,58.5650405549949,0.057020402024477335,0.011067406508861843,-0.27225160102746226,-0.5659733448458084,22.11403222734018,0.12666702270507812,0.11216873425126472,-0.02116649150848282,-0.17083684448670233,0.1285038614697367,-0.09600166799759258,0.053668684980626935,0.16538162246986854,45.45469745666708,-8.960217593629736,0.07483517648910956,1,0.029999732971190518,-0.09916663169860929,-0.3095831871032724,-0.49833297729492276,-0.07333326339721769,1,-0.03156226661615058,-1.1129043794458378,7.434999942779541,-1.5569446054004286,7.231667041778564,1.8928693679655448,7.388332843780518,-0.03156226661615058
6625,2010-01-06,7.343332767486572,7.40500020980835,7.301667213439941,7.335000038146973,663000.0,0.0004540347179020632,-1.7556061367089895,-0.09090247036241433,45.43721902969548,56.82913613547475,0.05357335213493819,0.006215715961177537,-0.26912324982683167,-0.5675811097399768,22.14821976070123,0.1033329963684082,0.10501701920969175,-0.016667175292968572,-0.16652067626650968,0.13318632568057254,-0.09159392577973868,0.05825957519380154,0.15076705184597738,46.753116465714236,-6.1809142468874825,0.07492675048677054,1,0.026667118072509766,-0.10249924659729004,-0.37124931812286377,-0.5016655921936035,-0.026665687561035156,2,-0.05901038857902419,1.6909211970515867,7.3400001525878915,-1.1129043794458378,7.434999942779541,-1.5569446054004286,7.231667041778564,-0.05901038857902419
6626,2010-01-07,7.364999771118164,7.425000190734862,7.311666965484619,7.356667041778564,564000.0,0.002950568129981068,-1.3050931291490904,1.0000000000001066,48.74272221020132,54.76199446191914,0.03536390619380381,-0.006462895890427589,-0.28168764374817634,-0.585410483789186,22.299750319125327,0.11333322525024325,0.08358480037216065,-0.0009168148040767932,-0.14095202021292774,0.13911839060477416,-0.07093441750850182,0.06910078790034824,0.118269370718183,55.19479071841269,2.3950736012050626,0.07001760270442546,1,0.005000114440917969,-0.03999972343444824,-0.39583277702331543,-0.5233325958251953,-0.03666687011718661,3,-0.05657393041505099,-1.7556061367089895,7.343332767486572,1.6909211970515867,7.3400001525878915,-1.1129043794458378,7.434999942779541,-0.05657393041505099
6627,2010-01-08,7.47333288192749,7.485000133514403,7.311666965484619,7.331666946411133,504600.0,0.01470918047196057,1.1010025113357014,17.001144492129804,58.48708311778798,54.06055325097808,-0.07132509955671651,-0.10412005171948024,-0.37968653243795725,-0.6826373043769909,22.576573584104466,0.17333316802978427,0.07354265295636075,0.09724965095520055,-0.042989153782801104,0.2374884556932022,0.02713024858619928,0.16736905332420182,-0.25,94.77585809327826,37.41951717699237,0.07011940236900095,1,-0.1033329963684082,-0.1441657543182373,-0.5041658878326416,-0.6316657066345215,-0.19333267211914062,4,-0.06467437198979242,-1.3050931291490904,7.364999771118164,-1.7556061367089895,7.343332767486572,1.6909211970515867,7.3400001525878915,-0.06467437198979242
6628,2010-01-11,7.438333034515381,7.498332977294923,7.406667232513428,7.491666793823242,564600.0,-0.004683298330889096,1.749994635538438,-0.376475538127535,52.87358400803282,53.77624638740404,-0.0496456874395923,-0.05486900705407649,-0.3253582769513983,-0.6367816034248159,22.5707080851706,0.09166574478149503,0.06734951351482898,0.05141649246215785,-0.07093010448230075,0.17376308940661644,-0.00975680601007145,0.11258979093438715,-0.20976680755615273,69.49141446714384,10.626171398910195,0.061173298472229264,1,-0.0775001049041748,-0.10916590690612793,-0.45333313941955566,-0.5966658592224121,-0.023333072662353516,0,-0.03674654944784439,1.1010025113357014,7.47333288192749,-1.3050931291490904,7.364999771118164,-1.7556061367089895,7.343332767486572,-0.03674654944784439
6629,2010-01-12,7.386666774749756,7.4533329010009775,7.2866668701171875,7.3933329582214355,486600.0,-0.006945946023911964,1.6315813249610143,0.12498994179652925,50.36496426581908,52.30420989673268,-0.008545276198399954,0.0035421388662939535,-0.25725197958113455,-0.576232706993232,22.230626382221143,0.16666603088378995,0.049097932072318606,-0.004416465759277344,-0.12028196886104858,0.1114490373424939,-0.06234921731016296,0.053516285791608276,-0.1473098777770998,47.2441743110997,-12.620323081464484,0.0579327515508858,1,-0.025833845138549805,-0.020833253860473633,-0.40166687965393066,-0.5449995994567871,0.06000041961669922,1,-0.03316785405787881,1.749994635538438,7.438333034515381,1.1010025113357014,7.47333288192749,-1.3050931291490904,7.364999771118164,-0.03316785405787881
6630,2010-01-13,7.34499979019165,7.433332920074463,7.281667232513428,7.40500020980835,675600.0,-0.005640837177133484,1.6000016348818389,9.00071530758226,48.8495366396717,51.19272934524161,0.02299882420434951,0.04502342640598833,-0.19617383637045727,-0.5300664912494639,21.70305789414217,0.15166568756103516,0.026983362942365474,-0.04450008869171107,-0.16204836474928097,0.07304818736585883,-0.10327422672049558,0.014274049337073436,-0.09528385000610395,29.230535607782777,-30.496618867228555,0.058774138028784936,1,0.015833139419555664,0.022500276565551758,-0.31374990940093994,-0.5033326148986816,0.14333343505859375,2,-0.01066479281668331,1.6315813249610143,7.386666774749756,1.749994635538438,7.438333034515381,1.1010025113357014,7.47333288192749,-0.01066479281668331
6631,2010-01-14,7.380000114440918,7.4749999046325675,7.341667175292969,7.341667175292969,520200.0,0.004765190639760997,-5.956561761413065,-0.6388778510689025,48.11490549872306,50.911741739371514,-0.014871720829848556,0.006967471089288857,-0.21079488580499106,-0.5622876732697009,20.540778732473356,0.13333272933959872,0.0177899460561024,-0.007333111763000666,-0.1238485303160699,0.10918230679006857,-0.06559082103953529,0.050924597513533953,-0.12033949277099687,45.38460014833348,-12.247087996426039,0.05825770927653471,1,-2.384185791015625e-07,-0.01250004768371582,-0.3445831537246704,-0.5383329391479492,0.04833269119262695,3,-0.008581711860878305,1.6000016348818389,7.34499979019165,1.6315813249610143,7.386666774749756,1.749994635538438,7.438333034515381,-0.008581711860878305
6632,2010-01-15,7.323332786560059,7.408332824707031,7.176667213439941,7.408332824707031,694200.0,-0.007678499593783861,4.450953112903768,-2.2174151013807686,40.842462243359115,49.079967137268085,0.06276636275530212,0.0618160337136926,-0.14161624301962306,-0.499576501938364,19.041642237256095,0.23166561126708984,0.0020269311439777837,-0.06083374023437482,-0.18081646313703637,0.05914898266828672,-0.12082510168570604,-0.0008423787830436069,0.17500019073486417,45.59564293147448,-7.503369413661254,0.05999136145133083,1,0.014167308807373047,0.044167280197143555,-0.28083252906799316,-0.48166561126708984,0.21500015258789062,4,0.0006827648813250153,-5.956561761413065,7.380000114440918,1.6000016348818389,7.34499979019165,1.6315813249610143,7.386666774749756,0.0006827648813250153
6633,2010-01-19,7.451666831970215,7.493332862854004,7.3499999046325675,7.3499999046325675,741000.0,0.01752399476447075,-1.8196575223604468,-1.19608096130329,50.167259922685346,49.319970770663986,-0.07035325369558709,-0.0591824243979584,-0.252143588869604,-0.6221235725723009,18.416242938451468,0.1700000762939453,-0.004851286700742641,0.06091697216033953,-0.05868981353241143,0.1805237578530905,0.0011135793139640526,0.12072036500671501,-0.27499961853027344,86.84226376909363,35.041738446186656,0.059803392846375654,1,-0.1141667366027832,-0.0841667652130127,-0.39125001430511475,-0.6099996566772461,0.09000015258789062,1,-0.023037345339348314,4.450953112903768,7.323332786560059,-5.956561761413065,7.380000114440918,1.6000016348818389,7.34499979019165,-0.023037345339348314
6634,2010-01-20,7.493332862854004,7.514999866485597,7.303332805633545,7.414999961853027,1063800.0,0.005591504803331704,2.479451625292924,0.770485575322092,53.36614350786998,50.200962379350045,-0.0983212403208471,-0.09758185812403397,-0.2812230872102628,-0.6555726410993694,17.43313243973305,0.21166706085205167,0.008525037600751517,0.09733300209045392,-0.030744811814438222,0.22541081599534607,0.033294095138008295,0.16137190904289955,-0.3166656494140625,93.59594664110978,41.896038487559395,0.064038906952446,1,-0.14749932289123535,-0.12166571617126465,-0.386249303817749,-0.6516656875610352,0.05666732788085849,2,-0.01045367961555388,-1.8196575223604468,7.451666831970215,4.450953112903768,7.323332786560059,-5.956561761413065,7.380000114440918,-0.01045367961555388
6635,2010-01-21,7.236667156219482,7.519999980926514,7.146667003631593,7.489999771118164,1091400.0,-0.03425254307157055,1.3829787234042497,-3.23405123085539,43.85967757255081,49.65840186405555,0.1582661503573073,0.15578215673248774,-0.01361923796024378,-0.3924982306870497,16.421805696107405,0.373332977294921,-0.006772941737639648,-0.15216605663299543,-0.29872113158969427,-0.005610981676296589,-0.2254435941113444,-0.07888851915464645,0.27833271026611417,24.10720671932298,-28.126002622667563,0.07327753747834935,1,0.09666633605957031,0.11999988555908203,-0.07250034809112549,-0.39499998092651367,0.4133329391479501,3,0.029018888614559257,2.479451625292924,7.493332862854004,-1.8196575223604468,7.451666831970215,4.450953112903768,7.323332786560059,0.029018888614559257
6636,2010-01-22,7.156667232513428,7.289999961853027,7.119999885559082,7.228332996368407,1195200.0,-0.011054802159485733,-1.344821235958012,0.2828919753725423,46.76259407425829,48.355680859218914,0.22976898317504535,0.2310909306417379,0.07188653451764893,-0.3043341753119231,16.00222289322552,0.1700000762939453,-0.007247833404238513,-0.22166600227355993,-0.40127203545415036,-0.042059969092969496,-0.31146901886385514,-0.1318629856832647,0.36333274841308594,9.166834553042756,-47.27701777421981,0.08980301659029515,1,0.16333270072937012,0.18666625022888184,0.009583115577697754,-0.315000057220459,0.6999998092651358,4,0.046343637612494604,1.3829787234042497,7.236667156219482,2.479451625292924,7.493332862854004,-1.8196575223604468,7.451666831970215,0.046343637612494604
6637,2010-01-25,7.141666889190674,7.2849998474121085,7.091667175292969,7.196667194366455,1794000.0,-0.002095995640904791,-1.4946194217647197,0.7674557866581595,34.87972880236116,46.35636361414427,0.21542963256220915,0.23669961651568627,0.09227819864034714,-0.2794974917871649,15.420815698397766,0.19333267211913974,-0.005929752842476432,-0.2229996919631958,-0.4303174068582667,-0.015681977068124908,-0.32665854941073125,-0.11934083451566035,0.37833309173583984,11.6730993377336,-41.01556812573631,0.10365885744753527,1,0.16416668891906738,0.16416668891906738,0.1250002384185791,-0.2999997138977051,0.7600002288818359,0,0.040139917037681494,-1.344821235958012,7.156667232513428,1.3829787234042497,7.236667156219482,2.479451625292924,7.493332862854004,0.040139917037681494
6638,2010-01-26,7.065000057220459,7.418333053588867,7.011666774749756,7.418333053588867,1850400.0,-0.010735145332282925,1.3018867924528301,6.424200651962824,35.55165400751275,44.71044025211024,0.2610189486425005,0.2950198240254558,0.1751147943379454,-0.19203628475520595,14.251233240578134,0.40666627883911133,-0.012316537470986155,-0.27841653823852575,-0.5164870253850102,-0.04034605109204126,-0.39745178181176843,-0.15938129466528306,0.4292999553680419,10.491795897385868,-41.33101117128946,0.11903524357324234,1,0.20083332061767578,0.20083332061767578,0.2200002670288086,-0.20000004768371582,0.8366670608520508,1,0.06699686880309952,-1.4946194217647197,7.141666889190674,-1.344821235958012,7.156667232513428,1.3829787234042497,7.236667156219482,0.06699686880309952
6639,2010-01-27,7.301667213439941,7.3383331298828125,7.016666889190674,7.198332786560059,2554800.0,0.033498535640860805,2.64151299879081,-0.2924562040397143,48.24196107482635,44.64293185601631,0.012322470045527112,0.04933068094305426,-0.05132323429300634,-0.41607731104818857,13.042495784617508,0.32166624069213867,-0.0333469355382503,-0.034416103363037465,-0.2678700137315504,0.19903780700547546,-0.15114305854729349,0.08231085182121856,0.15402214012145965,57.04928089811754,4.395782509430525,0.11672695518425644,1,-0.03583383560180664,-0.03583383560180664,-0.015833616256713867,-0.35916709899902344,0.6616659164428711,2,0.032869174135518486,1.3018867924528301,7.065000057220459,-1.4946194217647197,7.141666889190674,-1.344821235958012,7.156667232513428,0.032869174135518486
6640,2010-01-28,7.193333148956299,7.353332996368407,7.138332843780518,7.3383331298828125,1046400.0,-0.014836894275903956,1.457148618123671,-1.4032107720988611,43.25033625422357,44.102424162183034,0.10826541143908397,0.1469533126273479,0.06200109087666039,-0.2963906414691646,11.74515752767772,0.21500015258788974,-0.0497644262004453,-0.13116681575775146,-0.36899310278399433,0.1066594712684914,-0.2500799592708729,-0.012253672244630032,0.22683439830017083,44.6721018337533,-7.343515939548013,0.11891314351312124,1,0.07250022888183594,0.07250022888183594,0.09250044822692871,-0.18166613578796387,0.7083339691162109,3,0.049583000591362,2.64151299879081,7.301667213439941,1.3018867924528301,7.065000057220459,-1.4946194217647197,7.141666889190674,0.049583000591362
6641,2010-01-29,7.0966668128967285,7.2916669845581055,7.086667060852051,7.211667060852051,987000.0,-0.01343832324429406,-2.037041484908959,0.7931052626386528,35.052947796976554,43.459144779251645,0.17937781052407775,0.23257251163673853,0.15823143664319872,-0.1901757647039748,11.142530432490819,0.2049999237060547,-0.06364187028306567,-0.21324985027313215,-0.4696402734631073,0.043140572916843034,-0.34144506186811974,-0.08505463867814456,0.29082067255920396,20.901668658049978,-24.643216521196692,0.12819521159498773,1,0.16916656494140625,0.16916656494140625,0.18916678428649902,-0.08499979972839355,0.8300004005432129,4,0.07797086957290067,1.457148618123671,7.193333148956299,2.64151299879081,7.301667213439941,1.3018867924528301,7.065000057220459,0.07797086957290067
6642,2010-02-01,7.083333015441895,7.1666669845581055,7.058332920074463,7.093332767486572,1291800.0,-0.0018788817069165242,-2.6111389266385334,0.08695417812109207,35.66623809144251,41.847920131335776,0.17331319786568944,0.24688144746959662,0.17150262059693944,-0.16498538936590013,11.191608355641256,0.10833406448364258,-0.07443384700885947,-0.2191669464111321,-0.4930717436417158,0.054737850819451594,-0.35611934502642395,-0.08221454779584025,0.27408881315754297,17.622862878309306,-23.86464541668657,0.13695239861529174,2,0.18250036239623935,0.18250036239623935,0.20250058174133212,-0.07166600227356046,0.8600001335144034,0,0.10917657332371289,-2.037041484908959,7.0966668128967285,1.457148618123671,7.193333148956299,2.64151299879081,7.301667213439941,0.10917657332371289
6643,2010-02-02,7.093332767486572,7.1666669845581055,7.039999961853027,7.083333015441895,1066200.0,0.0014117297637816772,-1.6207189120129437,-1.0,37.743724487925526,40.11209579578639,0.11972913771942117,0.22131958771379168,0.16128653221785338,-0.1623645949957151,10.820669867938495,0.12666702270507812,-0.08832452898974008,-0.19208383560180664,-0.4737036156947614,0.0895359444911481,-0.332893725648284,-0.05127394555532927,0.23642865680489145,22.77208090193196,-17.244213203129842,0.14080989004647754,2,0.1725006103515625,0.1725006103515625,0.20458436012268066,-0.0816657543182373,0.9650006294250488,1,0.11395691941749408,-2.6111389266385334,7.083333015441895,-2.037041484908959,7.0966668128967285,1.457148618123671,7.193333148956299,0.11395691941749408
6644,2010-02-03,7.108333110809326,7.1666669845581055,7.050000190734862,7.050000190734862,427200.0,0.002114710223593441,-3.000032697636687,5.833436650613358,39.886056490028,39.67058234217274,0.04958809537869335,0.19823716117340417,0.1555349520166036,-0.16777568602956006,10.429685403435156,0.11666679382324308,-0.09082830323620605,-0.16550014019012416,-0.4565659840748566,0.1255657036946083,-0.3110330621324904,-0.019967218247757934,0.19598074151880063,21.808472592743712,-18.763642202700304,0.1455329219423661,2,0.10666680335998535,0.1575002670288086,0.18958401679992676,-0.09666609764099121,0.9850001335144043,2,0.11160619443351583,-1.6207189120129437,7.093332767486572,-2.6111389266385334,7.083333015441895,-2.037041484908959,7.0966668128967285,0.11160619443351583
6645,2010-02-04,6.9099998474121085,7.0783329010009775,6.881667137145996,7.059999942779541,798000.0,-0.027901515067663474,1.1071405763448665,-2.5714484235651627,32.375010997043816,38.07196200026003,0.21982781106922467,0.38202846554043024,0.36019706704476384,0.03850541802026086,10.427587721743246,0.22666597366333008,-0.12050883243580301,-0.3421667575836187,-0.6732169168632431,-0.011116598303994252,-0.5076918372234305,-0.17664167794380692,0.3709022387097489,6.910419709896601,-31.687564864996986,0.1655250796398121,2,0.24000024795532315,0.2908337116241464,0.38791728019714444,0.10166716575622647,1.3066673278808603,3,0.15243607897693257,-3.000032697636687,7.108333110809326,-1.6207189120129437,7.093332767486572,-2.6111389266385334,7.083333015441895,0.15243607897693257
6646,2010-02-05,6.948332786560059,7.066667079925537,6.84833288192749,6.913332939147949,1509600.0,0.005547458754620038,-1.646475739097766,-0.23333216773213075,35.741450657708654,38.16770887307642,0.1663257480763507,0.327679664230093,0.32618986761203494,0.00765216886191844,10.374956300435262,0.21833419799804688,-0.16039228238370207,-0.28300046920776367,-0.6358760503385925,0.06987511192306517,-0.45943825977317765,-0.1065626786423497,0.29264580466421286,31.413506691931488,-6.039102703551393,0.1764377905654144,2,0.18500018119812012,0.23583364486694336,0.3370842933654785,0.06333422660827637,1.3116674423217773,4,0.1372033206809633,1.1071405763448665,6.9099998474121085,-3.000032697636687,7.108333110809326,-1.6207189120129437,7.093332767486572,0.1372033206809633
6647,2010-02-08,6.989999771118164,7.093332767486572,6.87166690826416,6.993332862854004,953400.0,0.0059966881031807695,1.180324562637775,-0.0952316076294278,31.207584466161123,37.68503447959289,0.11273789511446974,0.2613452786044217,0.2842101803491639,-0.027254764514603735,9.900981644551523,0.2216658592224121,-0.16936303171955203,-0.21716682910919172,-0.5664436976620655,0.13211003944368205,-0.3918052633856286,-0.042528394832754834,0.20386133499049386,44.50258015713119,12.748126763185795,0.1746384342764368,2,0.11083316802978516,0.1941666603088379,0.3066672086715698,0.0216672420501709,1.3100004196166974,0,0.1340010690975948,-1.646475739097766,6.948332786560059,1.1071405763448665,6.9099998474121085,-3.000032697636687,7.108333110809326,0.1340010690975948
6648,2010-02-09,7.164999961853027,7.2249999046325675,7.048333168029785,7.083333015441895,1026600.0,0.02503579348570839,-1.3296716425418347,-24.50185979971361,37.943720882020884,36.540785569281184,-0.05206026144499454,0.06832054802488141,0.10941993765214342,-0.1960319880701924,8.95118626181183,0.2350001335144034,-0.1737852458854965,-0.028499984741211293,-0.36066279466992945,0.30366282518750687,-0.19458138970557037,0.1375814202231478,-0.3166670799255371,84.07082670825716,57.65463011656089,0.16608140496435927,2,-0.06416702270507812,0.01916646957397461,0.13333344459533691,-0.15583300590515137,1.1099996566772443,1,0.10862989410288537,1.180324562637775,6.989999771118164,-1.646475739097766,6.948332786560059,1.1071405763448665,6.9099998474121085,0.10862989410288537
6649,2010-02-10,7.141666889190674,7.196667194366455,7.0783329010009775,7.125,1363200.0,-0.003256534931832533,-1.1515113421099588,0.20408365835999942,45.79024548977513,36.822997706564685,-0.06013373067242611,0.07626803911134594,0.13785421713987933,-0.16476544602516796,8.906744524387422,0.11833429336547763,-0.16421856156658698,-0.039583063125609996,-0.3595993862513005,0.2804332600000805,-0.19959122468845525,0.12042509843723526,-0.2858006668090818,77.8762115028207,49.05424826751352,0.16000816156284503,2,-0.07166695594787598,0.042499542236328125,0.1637498140335083,-0.13249993324279785,1.0483326911926252,2,0.12835469953217427,-1.3296716425418347,7.164999961853027,1.180324562637775,6.989999771118164,-1.646475739097766,6.948332786560059,0.12835469953217427
6650,2010-02-11,7.266666889190674,7.326666831970215,7.050000190734862,7.114999771118164,948000.0,0.017502916607493146,1.0368071023490264,9.099905587503219,54.68747841028146,39.00461221915412,-0.19404309389512342,-0.057868299708276894,0.0221458525508762,-0.2798536500831972,8.72954347714929,0.27666664123535245,-0.14621912322631303,0.0893335819244383,-0.22409394351831313,0.40276110736718973,-0.06738018079693742,0.24604734464581401,-0.40341799316406224,87.45647412771311,53.828842215950374,0.15671376272137555,2,-0.1791670322418213,-0.08250045776367188,0.0387498140335083,-0.25749993324279785,1.0466656684875488,3,0.11376142153464341,-1.1515113421099588,7.141666889190674,-1.3296716425418347,7.164999961853027,1.180324562637775,6.989999771118164,0.11376142153464341
6651,2010-02-12,7.316667079925537,7.408332824707031,7.181666851043701,7.2150001525878915,1018200.0,0.0068807599821645304,-1.6930579200670781,0.6703293939365299,57.24137767742068,41.401849950929474,-0.2341810500512711,-0.11895542739883158,-0.022034751456128987,-0.31973693959621485,8.458589962043927,0.22666597366333008,-0.1591688628879524,0.14250042438507116,-0.16349729728157136,0.4484981460517137,-0.010498436448250104,0.2954992852183924,-0.43488146646118153,82.91940256070797,44.593196897359135,0.15299886083332134,2,-0.18833422660827637,-0.13250064849853516,-0.01125037670135498,-0.30750012397766113,1.4366660118103027,4,0.12300683979960336,1.0368071023490264,7.266666889190674,-1.1515113421099588,7.141666889190674,-1.3296716425418347,7.164999961853027,0.12300683979960336
6652,2010-02-16,7.3283329010009775,7.4116668701171875,7.301667213439941,7.358333110809326,972000.0,0.0015944173690023433,-1.640047150647463,-0.2950832743151089,61.51600774894747,44.043214757709684,-0.23181689471290667,-0.13726509872129977,-0.029129890927500846,-0.32060970192002625,8.999420315452795,0.1099996566772461,-0.1563653949307504,0.15391623973846524,-0.1526023519354638,0.4604348314123943,0.0006569439015011724,0.3071755355754293,-0.4149544548620616,77.06406847549653,33.76221934811055,0.15325929583696452,2,-0.19833302497863858,-0.1441664695739755,0.019167065620421475,-0.3191659450531015,1.3816671371459952,1,0.12713223327417378,-1.6930579200670781,7.316667079925537,1.0368071023490264,7.266666889190674,-1.1515113421099588,7.141666889190674,0.12713223327417378
6653,2010-02-17,7.28000020980835,7.358333110809326,7.258333206176758,7.3333330154418945,925800.0,-0.006595318723310983,-1.068960414354421,1.7777477549074674,48.865601247067204,45.040941952936265,-0.17234471897978665,-0.10798932410959594,0.025294104095808123,-0.25981920489082455,9.275343871338492,0.09999990463256836,-0.13412946501847678,0.11416687965393102,-0.16833568877640737,0.3966694480842694,-0.027084404561238173,0.2554181638691002,-0.3267586897511716,63.59447308397177,21.121479707989053,0.14125128421516922,2,-0.15000033378601074,-0.09583377838134766,0.06958329677581787,-0.27083325386047363,1.2899994850158691,2,0.14010988345196274,-1.640047150647463,7.3283329010009775,-1.6930579200670781,7.316667079925537,1.0368071023490264,7.266666889190674,0.14010988345196274
6654,2010-02-18,7.414999961853027,7.418333053588867,7.288332939147949,7.288332939147949,749400.0,0.018543921449726497,-1.052627616322843,-2.375030175149982,61.29034765126163,48.253757136738244,-0.28973816390323304,-0.2626233108651501,-0.1064333503646786,-0.3794537664309834,10.018432635878458,0.13833284378051758,-0.10730777354999876,0.25308327674865705,-0.011932252020140588,0.5180988055174547,0.12057551236425823,0.38559104113305587,-0.42508441379104855,99.09508706065118,54.54977481533771,0.1325077643843989,2,-0.28166699409484863,-0.2308335304260254,-0.06999993324279785,-0.40583300590515137,1.1516666412353516,3,0.11598107364822274,-1.068960414354421,7.28000020980835,-1.640047150647463,7.3283329010009775,-1.6930579200670781,7.316667079925537,0.11598107364822274
6655,2010-02-19,7.446667194366455,7.548333168029785,7.4000000953674325,7.418333053588867,1224000.0,0.004270698944887741,-3.564090525620902,0.22368995633187774,69.09094313947026,51.95925630137842,-0.2651575961458992,-0.29276122403656846,-0.13836887113328533,-0.3963204750034741,10.226948860980118,0.14833307266235263,-0.08227421719532657,0.27425050735473633,-0.018431487708660654,0.5669325024181333,0.12790950982303784,0.4205915048864348,-0.4139098957517877,72.27288983100442,23.714963345476974,0.14634099753169863,2,-0.23666715621948242,-0.24833416938781738,-0.08333396911621094,-0.4375002384185791,1.2199997901916504,4,0.09982081468327042,-1.052627616322843,7.414999961853027,-1.068960414354421,7.28000020980835,-1.640047150647463,7.3283329010009775,0.09982081468327042
6656,2010-02-22,7.488333225250244,7.5,7.403333187103271,7.4766669273376465,668400.0,0.005595258898545952,4.523841961852912,0.4117399572541694,71.42862188762254,56.42826045931858,-0.24827826452950053,-0.3249668782817441,-0.17595601203314892,-0.4246296566156147,10.299327142177756,0.0966668128967294,-0.058829447920250466,0.2993332386016849,-0.02541870264824908,0.6240851798516189,0.13695726797671792,0.46170920922665193,-0.3937068223057629,79.31036183723737,25.730651668412655,0.16237597062496692,2,-0.19000005722045898,-0.29000020027160645,-0.12416672706604004,-0.47916626930236816,1.296666622161867,0,0.11017129014052518,-3.564090525620902,7.446667194366455,-1.052627616322843,7.414999961853027,-1.068960414354421,7.28000020980835,0.11017129014052518
6657,2010-02-23,7.428332805633545,7.498332977294923,7.40500020980835,7.498332977294923,1189200.0,-0.00801251998433794,1.6666439601909646,-6.000204365241636,66.83419084241635,59.63831267714029,-0.13361226387938352,-0.25548801408086774,-0.11324202443064912,-0.3519381013081144,10.217560274967695,0.09333276748657315,-0.0041561584052391964,0.22499952316284144,-0.11586132810006511,0.565860374425748,0.05456909753138817,0.3954299487942947,-0.2792615908788276,58.620559247846835,1.096638206090411,0.17043042563145347,2,-0.1291661262512207,-0.22999978065490723,-0.054582834243774414,-0.41916584968566895,1.3333344459533691,1,0.17837115282414828,4.523841961852912,7.488333225250244,-3.564090525620902,7.446667194366455,-1.052627616322843,7.414999961853027,0.17837115282414828
6658,2010-02-24,7.538332939147949,7.538332939147949,7.4533329010009775,7.4650001525878915,1102800.0,0.014808185954051645,1.31820014305219,-1.047608667515863,69.72478589330291,62.297706055310044,-0.2068370790849121,-0.3459458682286751,-0.21763627004624198,-0.4476536327244114,11.140132637351751,0.1100001335144043,0.04920974568768077,0.31133301258087176,-0.053941378167121634,0.6766074033288652,0.12869581720687506,0.49397020795486846,-0.3413502900002241,96.15376150827129,32.702941748060375,0.18263719537399664,2,-0.239166259765625,-0.3399999141693115,-0.18583285808563232,-0.5291659832000732,1.2150001525878906,2,0.15542787887681908,1.6666439601909646,7.428332805633545,4.523841961852912,7.488333225250244,-3.564090525620902,7.446667194366455,0.15542787887681908
6659,2010-02-25,7.5416669845581055,7.5416669845581055,7.381667137145996,7.440000057220459,730200.0,0.00044227887479486583,2.147529911683731,1.3863775277976629,85.28868643277653,65.69784028003173,-0.1647939910870324,-0.34823186138778084,-0.2178428462243467,-0.43369120219361257,11.888476947735208,0.15999984741210938,0.10990492383243478,0.30266706943511945,-0.08783347755457793,0.6931676164248168,0.10741679594027076,0.49791734292996814,-0.3025222731445334,96.00027465925086,24.348331073883287,0.19525027349484858,2,-0.1766669750213623,-0.3433339595794678,-0.18916690349578857,-0.49666690826416016,1.4149999618530273,3,0.1363535027960887,1.31820014305219,7.538332939147949,1.6666439601909646,7.428332805633545,4.523841961852912,7.488333225250244,0.1363535027960887
6660,2010-02-26,7.550000190734862,7.5883331298828125,7.485000133514403,7.5416669845581055,2046000.0,0.0011049554685746976,1.431390808724552,0.08196575223603912,84.77847187156145,68.75751741271404,-0.14383561916385812,-0.3462255845977884,-0.22525141164840434,-0.42426437290311547,12.882951918574637,0.10333299636840909,0.1537428047697027,0.29316692352294815,-0.12044511581634598,0.7067789628622423,0.08636090385330153,0.4999729431925948,-0.2737528645273448,81.45174315313402,4.515346482513522,0.2068060196696469,2,-0.12666702270507724,-0.331667184829711,-0.1912498474121085,-0.4116666316986075,1.4383325576782235,4,0.13465779955888468,2.147529911683731,7.5416669845581055,1.31820014305219,7.538332939147949,1.6666439601909646,7.428332805633545,0.13465779955888468
6661,2010-03-01,7.6500000953674325,7.803332805633545,7.5900001525878915,7.591667175292969,2423400.0,0.013245020146527509,-5.918863328822904,7.000057221332965,85.74011461658387,71.44908484245141,-0.21409404356437722,-0.42440512561250987,-0.3246500233212135,-0.5080310627743572,13.990349996125035,0.25333261489868253,0.19092921659836737,0.3655001640319835,-0.07608164367393844,0.8070819717379054,0.14470926017902297,0.586291067884944,-0.3300607566453735,63.636425318643155,-16.68374627468426,0.22079090385296074,3,-0.11916708946228116,-0.32416725158691495,-0.30499982833862394,-0.48166656494140714,1.2766671180725089,0,0.1328976309171983,1.431390808724552,7.550000190734862,2.147529911683731,7.5416669845581055,1.31820014305219,7.538332939147949,0.1328976309171983
6662,2010-03-02,7.856667041778564,7.940000057220459,7.783332824707031,7.798333168029785,3207000.0,0.027015286775784686,-2.547133348807834,1.0000163488183587,86.21295709611486,75.59879104790114,-0.3776492657476025,-0.6009776931961346,-0.527119743147157,-0.7005843851798552,15.17384734237612,0.28999996185302646,0.21445972646150224,0.5335004091262805,0.03440045295925476,1.0326003652933062,0.2839504310427676,0.7830503872097934,-0.4593847483506668,85.07467275424462,5.01293194643614,0.24954997808351276,3,-0.24250054359435946,-0.46250057220458896,-0.5250003337860099,-0.6883335113525382,1.174999713897706,1,0.11815860347613705,-5.918863328822904,7.6500000953674325,1.431390808724552,7.550000190734862,2.147529911683731,7.5416669845581055,0.11815860347613705
6663,2010-03-03,7.90166711807251,7.9650001525878915,7.858333110809326,7.894999980926514,1667400.0,0.005727629293013736,-1.6666467986696611,0.11429272080762017,88.90787015835221,78.6674046598001,-0.3634085136311347,-0.6137833623540772,-0.5651639576275977,-0.733806914021832,16.335365008535703,0.10833311080932795,0.23425278016157414,0.5380837678909298,-0.011058649569094747,1.0872261853509544,0.2635125591609171,0.8126549766209425,-0.40669562716195173,89.1429024521431,8.440993526603364,0.2745712087300123,3,-0.2283334732055664,-0.49500060081481934,-0.5958335399627686,-0.6974999904632568,1.2133326530456543,2,0.1088378086122399,-2.547133348807834,7.856667041778564,-5.918863328822904,7.6500000953674325,1.431390808724552,7.550000190734862,0.1088378086122399
6664,2010-03-04,7.90166711807251,7.920000076293945,7.856667041778564,7.863333225250244,1356600.0,0.0,-1.4516206438274752,5.74967815763124,87.27986634372364,80.68839612693937,-0.3208564429355807,-0.581094382440182,-0.5602675843040359,-0.7255556254932323,17.554241613785056,0.06333303451538175,0.25053733327978733,0.4984170675277708,-0.08653639689570092,1.0833705319512426,0.2059403353160354,0.7908937997395062,-0.3126898948264847,86.80561833359313,6.670683864675013,0.29247673221173576,3,-0.2283334732055664,-0.49500060081481934,-0.635833740234375,-0.6974999904632568,1.1449999809265137,3,0.10778307424713196,-1.6666467986696611,7.90166711807251,-2.547133348807834,7.856667041778564,-5.918863328822904,7.6500000953674325,0.10778307424713196
6665,2010-03-05,7.9633331298828125,7.9650001525878915,7.894999980926514,7.926667213439941,1378200.0,0.007804177382930044,2.5000119209402127,0.9564882077818688,87.45174779444125,82.46874344991923,-0.33696113310123454,-0.5900535382020262,-0.6159510758637818,-0.7796723083509907,17.86911453957769,0.07000017166137784,0.29325726228321347,0.5074164152145384,-0.08021610179843996,1.0950489322275176,0.21360015670804877,0.801232673721028,-0.2991513207684138,99.55546061197893,18.955951027972276,0.29381625850648946,3,-0.28999948501586914,-0.5566666126251221,-0.6974997520446777,-0.7591660022735596,1.3283338546752912,4,0.12473844812554491,-1.4516206438274752,7.90166711807251,-1.6666467986696611,7.90166711807251,-2.547133348807834,7.856667041778564,0.12473844812554491
6666,2010-03-08,7.90166711807251,7.985000133514403,7.846666812896728,7.949999809265138,636000.0,-0.007743743832453465,1.3380278284837333,-1.3181912763024666,81.38693962661519,84.08571553705244,-0.23523534364512244,-0.4778012279413346,-0.5484659231019906,-0.711271147943096,17.85722751003001,0.13833332061767578,0.31301397574247414,0.3980836868286133,-0.17054190308957295,0.9667092767467995,0.11377089186952016,0.6823964817877064,-0.17732164026341213,58.67797515883382,-21.444714209484346,0.2843127949590932,3,-0.21833348274230957,-0.4850006103515625,-0.635833740234375,-0.6974999904632568,1.5300002098083496,0,0.13752359016177484,2.5000119209402127,7.9633331298828125,-1.4516206438274752,7.90166711807251,-1.6666467986696611,7.90166711807251,0.13752359016177484
6667,2010-03-09,7.926667213439941,7.961667060852051,7.8283329010009775,7.866666793823242,727800.0,0.0031639013633277813,1.0512929611561321,-1.2414044849596757,86.32961239562488,85.93069625953265,-0.20351457210984947,-0.4522159158870771,-0.5687945570023505,-0.7296683040885377,18.020822605920127,0.13333415985107333,0.32573288183660765,0.3762504100799564,-0.16804168605679948,0.9205425062167132,0.10410436201157847,0.6483964581483344,-0.15019080448978261,62.76635570908995,-18.643704621121643,0.2721460480683783,3,-0.2433335781097412,-0.5100007057189941,-0.6608338356018066,-0.7225000858306885,1.4149999618530256,1,0.12615642527599302,1.3380278284837333,7.90166711807251,2.5000119209402127,7.9633331298828125,-1.4516206438274752,7.90166711807251,0.12615642527599302
6668,2010-03-10,7.943333148956299,7.968332767486572,7.880000114440918,7.908332824707031,598200.0,0.002102514848623782,1.0784260926639626,0.5833346578717317,84.23327922308644,85.8134287917893,-0.1751036946593567,-0.42960750635720135,-0.5829168939425777,-0.7422551533393538,19.282837498475597,0.0883326530456543,0.3347620035207681,0.3539996862411501,-0.18554260389544552,0.8935419763777457,0.08422854117285272,0.6237708313094474,-0.1251519950932911,73.40414846829324,-5.530568647194826,0.26977114506829775,3,-0.20833301544189542,-0.5266666412353516,-0.6774997711181641,-0.7391660213470459,1.3899998664855975,2,0.13701220713158313,1.0512929611561321,7.926667213439941,1.3380278284837333,7.90166711807251,2.5000119209402127,7.9633331298828125,0.13701220713158313
6669,2010-03-11,8.058333396911621,8.073332786560059,7.886666774749756,7.90500020980835,1338600.0,0.014477580859167727,1.0363716756616166,4.380907617062438,85.76999246540696,85.92359774666103,-0.23368159995248305,-0.49794199527288363,-0.692641529939916,-0.8532113230182095,20.78302766268084,0.18666601181030273,0.35845892606311214,0.42316660881042445,-0.11197619484090104,0.9583094124617508,0.1555952069847617,0.6907380106360872,-0.23000049591064364,93.87779728377855,13.517930683310496,0.2675714018256631,3,-0.22666692733764648,-0.5975005626678467,-0.7925000190734863,-0.8541662693023682,1.2466669082641584,3,0.13112716019065607,1.0784260926639626,7.943333148956299,1.0512929611561321,7.926667213439941,1.3380278284837333,7.90166711807251,0.13112716019065607
6670,2010-03-12,8.09333324432373,8.09333324432373,7.956666946411133,8.064999580383299,478200.0,0.004343310916562926,8.646920228879166,0.1847849410535532,85.65817333986104,85.91449316035848,-0.20506980869729663,-0.49311700287601656,-0.7210980980357853,-0.8809685842534662,22.876567052607612,0.13666629791259766,0.37227726367087044,0.416833138465881,-0.1261120675315528,0.9597783444633148,0.1453605354671641,0.6883057414645979,-0.21600036621093643,100.0,18.70154843807012,0.271472602998717,3,-0.1550002098083496,-0.6225001811981201,-0.8529165983200073,-0.8891661167144775,0.5666666030883807,4,0.11779248745798454,1.0363716756616166,8.058333396911621,1.0784260926639626,7.943333148956299,1.0512929611561321,7.926667213439941,0.11779248745798454
6671,2010-03-15,8.216667175292969,8.238332748413086,8.071666717529299,8.101667404174805,1840200.0,0.015238953746991468,1.105287251087183,4.0587680915514115,93.23590161216337,86.69482032880833,-0.26772270759359174,-0.5750512311511979,-0.8351386113523258,-1.001139205321799,24.762250544725678,0.1666660308837873,0.3794422271982043,0.49516706466674787,-0.07089983804957711,1.0612339673830737,0.21213361330858582,0.7782005160249108,-0.3300004005432129,94.71571190651196,10.1129052426015,0.28303345135816277,3,-0.1833343505859375,-0.6733343601226807,-1.0412503480911255,-1.0125000476837158,0.46000003814697266,0,0.13083161169015045,8.646920228879166,8.09333324432373,1.0363716756616166,8.058333396911621,1.0784260926639626,7.943333148956299,0.13083161169015045
6672,2010-03-16,8.260000228881836,8.404999732971191,8.225000381469728,8.263333320617676,1503600.0,0.005273799298962434,-3.909109825086346,-0.02898346408372448,92.70224119289517,87.11641711042421,-0.2769505700578261,-0.5744602085059789,-0.8634325235160167,-1.0400402092610674,26.916648879270603,0.18833255767822266,0.39238189093149334,0.4919167518615719,-0.09100736151879474,1.0748408652419377,0.20045469517138947,0.7833788085517552,-0.3033332824707031,72.38102677192816,-10.316149950313786,0.29146205669018305,3,-0.14333391189575195,-0.6216669082641602,-1.1012505292892456,-1.055833101272583,0.5516672134399414,1,0.1418483131395305,1.105287251087183,8.216667175292969,8.646920228879166,8.09333324432373,1.0363716756616166,8.058333396911621,0.1418483131395305
6673,2010-03-17,8.300000190734862,8.398332595825195,8.261667251586914,8.296667098999022,993600.0,0.004842610259641722,-2.727264451524987,-1.0,93.00573395363728,87.75262462263683,-0.2844140616957347,-0.5629910979342192,-0.8941734963943357,-1.0739733203437787,29.51928207072749,0.13833236694335938,0.39866677735025924,0.4809167146682718,-0.10068589805545614,1.0625193273919988,0.19011540830640783,0.7717180210301358,-0.2536666870117177,79.74283892797082,-1.2190574937667549,0.29080130636186363,3,-0.18333387374877752,-0.5733337402343732,-1.157500505447386,-1.0925002098083478,0.5666666030883807,2,0.1255020434482519,-3.909109825086346,8.260000228881836,1.105287251087183,8.216667175292969,8.646920228879166,8.09333324432373,0.1255020434482519
6674,2010-03-18,8.274999618530272,8.316666603088379,8.208333015441895,8.274999618530272,601800.0,-0.0030121170638643946,1.599986267194506,0.0,90.35250591844749,88.07493108085974,-0.22449518434803117,-0.4956713601374405,-0.856950948012523,-1.0432291877083397,31.67363437399232,0.10833358764648438,0.38913365093557584,0.41291615962981965,-0.17005963076381114,0.9958919500234495,0.12142826443300514,0.704404054826635,-0.15693286895751868,71.00365658323207,-9.487472505212324,0.2914878951968151,3,-0.15833330154418768,-0.5474996566772443,-1.132499933242796,-1.067499637603758,0.5616674423217791,3,0.12789528044710607,-2.727264451524987,8.300000190734862,-3.909109825086346,8.260000228881836,1.105287251087183,8.216667175292969,0.12789528044710607
6675,2010-03-19,8.189999580383299,8.319999694824219,8.15666675567627,8.189999580383299,1117200.0,-0.01027190840669423,-3.900062943465585,0.0,80.56602948583058,87.9837188429948,-0.11617865921456172,-0.371156797908732,-0.7605720874614619,-0.948424150695228,32.9935347664853,0.16333293914794922,0.3708600907331103,0.29074950218200524,-0.2752465599138443,0.8567455642778548,0.007751471134080035,0.5737475332299296,0.2150001525878924,35.499892711536205,-45.176630487436455,0.2829980310479246,3,-0.07333326339721502,-0.46249961853027166,-1.062916398048399,-0.9824995994567853,0.5666675567626971,4,0.13614173161414223,1.599986267194506,8.274999618530272,-2.727264451524987,8.300000190734862,-3.909109825086346,8.260000228881836,0.13614173161414223
6676,2010-03-22,8.313332557678223,8.319999694824219,8.106666564941406,8.148332595825195,1345800.0,0.015058972358231948,1.3925089707321507,100.0,78.54163897529922,87.11838846295862,-0.19553891434056325,-0.45272532572064783,-0.8715569948657915,-1.0600177084411833,34.217130362196066,0.2133331298828125,0.36427720362245264,0.37283251285552943,-0.18728970516258947,0.9329547308736483,0.09277140384646998,0.6528936218645889,0.08670051574707038,69.27355550227763,-10.39856820443211,0.28006110900905923,3,-0.17083263397216797,-0.5199992656707764,-1.1774994134902954,-1.105832576751709,0.3466672897338885,0,0.04170015903113433,-3.900062943465585,8.189999580383299,1.599986267194506,8.274999618530272,-2.727264451524987,8.300000190734862,0.04170015903113433
6677,2010-03-23,8.75333309173584,8.893333435058594,8.601667404174805,8.633333206176758,4684200.0,0.0529270940389881,-2.181843245577074,0.7272722018322111,85.63458288692168,87.27408887005143,-0.5654033788139703,-0.8309750210707634,-1.2973344582113908,-1.485707500346364,36.11480188771105,0.5800008773803711,0.3649219854824093,0.7465830326080329,0.13085047546376316,1.3623155897523027,0.43871675403589805,1.0544493111801678,-0.6466665267944336,82.203350790418,3.575166796848521,0.3078662785721351,3,-0.36333298683166504,-0.6774997711181641,-1.5970834493637085,-1.5458331108093262,0.15833377838134766,1,-0.008758478341042486,1.3925089707321507,8.313332557678223,-3.900062943465585,8.189999580383299,1.599986267194506,8.274999618530272,-0.008758478341042486
6678,2010-03-24,8.710000038146973,8.805000305175781,8.651666641235353,8.805000305175781,1651800.0,-0.004950463227519464,2.2280680620388122,-0.7916696469017476,82.63796553754355,86.9260858780666,-0.44911072758454296,-0.7329412139449367,-1.2388602965527618,-1.4236197561536965,37.87556325094891,0.1533336639404279,0.3767040400916537,0.6446666240692132,-0.005411429432490067,1.2947446775709164,0.31962759731836066,0.9697056508200648,-0.6033334732055664,76.69491319949569,-0.861748526675143,0.32503902675085167,3,-0.2849998474121094,-0.6341667175292969,-1.5529168844223022,-1.502500057220459,-0.10500049591064631,2,0.011672491817397823,-2.181843245577074,8.75333309173584,1.3925089707321507,8.313332557678223,-3.900062943465585,8.189999580383299,0.011672491817397823
6679,2010-03-25,8.569999694824219,8.921667098999023,8.568332672119139,8.74666690826416,1921200.0,-0.016073518106727636,-2.9259106201488203,1.8596496511569542,73.03797193300136,85.52384127730441,-0.2557976338651251,-0.539617127258591,-1.0833678717268898,-1.2668190219490914,40.45907567467458,0.3533344268798846,0.3819937967961131,0.4532496452331536,-0.18499550263273257,1.0914947930990397,0.1341270713002114,0.7723722191660967,-0.4475997924804691,56.85065352976281,-17.182914719233807,0.3191225739329429,3,-0.0733327865600586,-0.4649996757507324,-1.4129165410995483,-1.362499713897705,0.21000003814697266,3,0.03461693227109364,2.2280680620388122,8.710000038146973,-2.181843245577074,8.75333309173584,1.3925089707321507,8.313332557678223,0.03461693227109364
6680,2010-03-26,8.566666603088379,8.699999809265138,8.521666526794434,8.619999885559082,1320000.0,-0.00038892553728475665,-1.4883696172885754,0.3018855702324979,76.4238132536946,83.65583145969676,-0.19921039491427806,-0.4808669637115397,-1.0629187591839315,-1.2449908668327812,42.756176255806665,0.1783332824707049,0.39657342892176395,0.3990832328796383,-0.21040043117762508,1.0085668969369008,0.0943414008510075,0.7038250649082691,-0.4122960128784179,56.44168548660762,-18.727321801925832,0.30474183202863125,3,-0.05249977111816406,-0.41499948501586914,-1.4079169034957886,-1.3591666221618652,0.008333206176759589,4,0.03151756339698508,-2.9259106201488203,8.569999694824219,2.2280680620388122,8.710000038146973,-2.181843245577074,8.75333309173584,0.03151756339698508
6681,2010-03-29,8.666666984558105,8.899999618530273,8.636667251586914,8.731666564941406,2083800.0,0.011673196367146588,-3.2133500164033233,1.2187432944710679,77.74997818471041,81.99446890323179,-0.2555380211285261,-0.5278595712382348,-1.1454165490973836,-1.3256470844749808,44.182702846433784,0.33333301544189453,0.403025927176218,0.4482502698898312,-0.1489353274816949,1.0454358672613564,0.14965747120406903,0.7468430685755942,-0.4816045339965811,36.250062584787486,-38.81528759745407,0.2985927986857628,3,-0.15250015258789062,-0.5149998664855957,-1.4625004529953003,-1.4591670036315918,-0.3533344268798828,0,0.01038463261000433,-1.4883696172885754,8.566666603088379,-2.9259106201488203,8.569999694824219,2.2280680620388122,8.710000038146973,0.01038463261000433
6682,2010-03-30,8.784999847412111,8.829999923706055,8.678333282470701,8.678333282470701,1377000.0,0.013653791366951884,-1.8437522351762492,-1.641034669953251,79.32634747949355,80.47453707277138,-0.3258328550477163,-0.6040479600537143,-1.2426840798224443,-1.4275301975860177,45.11552619097733,0.16333293914794922,0.4132571067857631,0.5201664924621596,-0.10240188208522127,1.1427348670095396,0.20888230518846918,0.8314506797358501,-0.5704732109130877,65.83323597921991,-9.052195644552128,0.31128418727369017,3,-0.2708330154418963,-0.6333327293396014,-1.5366667509078997,-1.5774998664855975,-0.5149993896484375,1,-0.014228799336498898,-3.2133500164033233,8.666666984558105,-1.4883696172885754,8.566666603088379,-2.9259106201488203,8.569999694824219,-0.014228799336498898
6683,2010-03-31,8.761667251586914,8.869999885559082,8.751667022705076,8.788332939147951,1830600.0,-0.002655958591970875,-4.071465064475606,-0.2499910592947655,76.17868118902126,78.89966765839068,-0.2571700883681256,-0.5407050624137213,-1.202260179985294,-1.3859601403246833,46.02966369067653,0.11833286285400568,0.4049936127515483,0.45383388996124197,-0.18178156038982962,1.0894493403123127,0.13602616478570617,0.7716416151367778,-0.5188549965878906,60.000095367295216,-11.967272780933726,0.3178077251755355,3,-0.24750041961669922,-0.6100001335144043,-1.512917399406433,-1.5541672706604004,-0.8050003051757812,2,0.01711998575420748,-1.8437522351762492,8.784999847412111,-3.2133500164033233,8.666666984558105,-1.4883696172885754,8.566666603088379,0.01711998575420748
6684,2010-04-01,8.75333309173584,8.838333129882812,8.696666717529299,8.788332939147951,1438200.0,-0.0009512070718692422,1.0987581062179197,1.312542469868725,75.06326840143522,78.28824976012454,-0.19427937706644371,-0.49043986596218403,-1.1779224003396802,-1.362258973031361,46.84845023961126,0.14166641235351385,0.3993416765433917,0.40291643142700195,-0.23224049059017737,1.0380733534441813,0.08533797041841318,0.7204948924355907,-0.48336664297681686,61.23349239118653,-6.89101012199896,0.3175784610085896,4,-0.239166259765625,-0.6016659736633301,-1.5045832395553589,-1.5458331108093262,-0.3666658401489258,3,-0.016945950524784426,-4.071465064475606,8.761667251586914,-1.8437522351762492,8.784999847412111,-3.2133500164033233,8.666666984558105,-0.016945950524784426
6685,2010-04-05,8.956666946411133,8.956666946411133,8.773332595825195,8.8149995803833,1413600.0,0.023229306201915767,1.5882368780671698,-4.0476566757491135,76.49162314818855,78.0604702237789,-0.31002746883931565,-0.6488045417502022,-1.3542855492926877,-1.5483552047548628,47.6197661034619,0.20333385467529297,0.39549161410481837,0.5565835952758782,-0.10588954544745555,1.219056735999212,0.22534702491421044,0.887820165637546,-0.6606324716425096,100.0,33.78341549320464,0.331236570361667,4,-0.2175002098083496,-0.7358334064483643,-1.6750004291534424,-1.7491669654846191,-0.6366672515869141,0,-0.019724660356019053,1.0987581062179197,8.75333309173584,-4.071465064475606,8.761667251586914,-1.8437522351762492,8.784999847412111,-0.019724660356019053
6686,2010-04-06,8.988332748413086,9.039999961853027,8.858332633972168,8.888333320617676,1264800.0,0.003535444846996416,-1.2708302289402944,0.7058748291809437,76.29358841764449,77.02258194941479,-0.263595071708032,-0.6270342965136848,-1.3554775774319534,-1.5647660875906162,48.96012338581307,0.18166732788085938,0.3991533495269426,0.5339161157608032,-0.13465851067073942,1.2024907421923459,0.1996288025450319,0.8682034289765745,-0.6526603253459129,85.71413503500474,19.43967621480131,0.3342873132157714,4,-0.20749950408935547,-0.673332691192627,-1.6674996614456177,-1.7699997425079346,-0.3433322906494123,1,-0.04598549594427537,1.5882368780671698,8.956666946411133,1.0987581062179197,8.75333309173584,-4.071465064475606,8.761667251586914,-0.04598549594427537
6687,2010-04-07,8.926667213439941,9.024999618530273,8.891667366027832,8.951666831970215,1710600.0,-0.006860619950238456,-1.8070150782018592,-0.24999761580056648,72.2749078641569,75.87113109681627,-0.19529360273300078,-0.5129070261156627,-1.2629429444130533,-1.4880759621759747,50.549453044446004,0.1333322525024414,0.4231459907552111,0.422250580787658,-0.22950224761776283,1.0740034091930788,0.09637416658494757,0.7481269949903684,-0.5346485872698992,66.99045306948938,2.319700352076211,0.3258764142027103,4,-0.14583396911621094,-0.5150008201599121,-1.498334288597107,-1.6008343696594238,-0.3383340835571289,2,-0.06870813497318295,-1.2708302289402944,8.988332748413086,1.5882368780671698,8.956666946411133,1.0987581062179197,8.75333309173584,-0.06870813497318295
6688,2010-04-08,9.03166675567627,9.050000190734863,8.863332748413086,8.873332977294922,1125600.0,0.011762457334383525,-1.093456044749381,-6.333447775997558,75.44847874853818,76.13896518743147,-0.27923033728488456,-0.5609510299475353,-1.3327452515382507,-1.5765160712632422,52.1047490139951,0.18666744232177734,0.45029408074324984,0.472833442687989,-0.16321816460505723,1.108885049981036,0.154807639041465,0.790859246334513,-0.587809622651589,94.81129401857503,29.663445013381605,0.3180258036465235,4,-0.2458333969116211,-0.5925002098083496,-1.5275002717971802,-1.637500286102295,-0.6700000762939453,3,-0.08433286108944393,-1.8070150782018592,8.926667213439941,-1.2708302289402944,8.988332748413086,1.5882368780671698,8.956666946411133,-0.08433286108944393
6689,2010-04-09,9.114999771118164,9.141667366027832,9.006667137145996,9.033332824707033,1201200.0,0.009226759323191391,-1.0000282573681087,0.5157897906941613,81.14483477005491,76.66352313369372,-0.3096925814767495,-0.5913828328452659,-1.3868166613165105,-1.6420514961323391,53.329354068864795,0.13500022888183594,0.42428469082264897,0.5033331394195564,-0.1332137283720023,1.139880007211115,0.18505970552377704,0.8216065733153357,-0.6105283323224651,92.75995722722648,22.876133101541512,0.31827343389577917,4,-0.22583246231079102,-0.6299996376037598,-1.5749996900558472,-1.7083332538604736,-0.9133329391479492,4,-0.12707985230864527,-1.093456044749381,9.03166675567627,-1.8070150782018592,8.926667213439941,-1.2708302289402944,8.988332748413086,-0.12707985230864527
6690,2010-04-12,9.046667098999023,9.145000457763672,9.028332710266113,9.145000457763672,1021200.0,-0.007496727793198654,1.3729027252448842,-1.2040778195576785,75.6411137068586,76.42920485837685,-0.18563273642488198,-0.47217546398762167,-1.2859206392105218,-1.5582136234880632,54.53540496562263,0.1166677474975586,0.4026082297911149,0.38733377456665075,-0.22821480061059418,1.0028823497438957,0.07955948697802917,0.6951080621552723,-0.4657321489354693,65.69780400741202,-4.08710598099438,0.3077742875886221,4,-0.13500022888183594,-0.5600004196166992,-1.5066670179367065,-1.640000581741333,-0.9933338165283221,0,-0.07295502754656857,-1.0000282573681087,9.114999771118164,-1.093456044749381,9.03166675567627,-1.8070150782018592,8.926667213439941,-0.07295502754656857
6691,2010-04-13,9.291666984558104,9.295000076293944,9.0,9.046667098999023,1671600.0,0.02708178413972906,1.3443770344574275,-2.491523615556184,71.7949509956848,75.59238302684254,-0.3717460549274296,-0.6666913241685624,-1.4917225472565878,-1.7883084206130517,55.34031601037547,0.29500007629394354,0.4115291375862693,0.5785836696624731,-0.061463456653626736,1.218630795978573,0.25856010650442407,0.8986072328205221,-0.6317628634165331,99.22785637907722,29.7326477269325,0.32002356315804986,4,-0.2958335876464826,-0.7300004959106428,-1.7516669034957868,-1.8850004673004133,-1.3016672134399396,1,-0.10457405451020862,1.3729027252448842,9.046667098999023,-1.0000282573681087,9.114999771118164,-1.093456044749381,9.03166675567627,-0.10457405451020862
6692,2010-04-14,9.43166732788086,9.4399995803833,9.300000190734863,9.364999771118164,1394400.0,0.015067301008034661,2.360036621652552,0.2721126036878039,77.09644638060195,75.69435693701818,-0.45859630819772157,-0.7530203834138671,-1.589660065551997,-1.9121721382350065,55.74317636620933,0.1483325958251971,0.42405950373603396,0.660000658035278,-0.01874819868853983,1.3387495147590958,0.32062622967336907,0.9993750863971869,-0.6701478539149086,98.55510113630538,28.732551841527908,0.3393744283619092,4,-0.36333417892456055,-0.7975010871887207,-1.8816672563552856,-2.015000820159912,-1.7233343124389648,2,-0.08340697808453523,1.3443770344574275,9.291666984558104,1.3729027252448842,9.046667098999023,-1.0000282573681087,9.114999771118164,-0.08340697808453523
6693,2010-04-15,9.341667175292967,9.375,9.251667022705078,9.298333168029783,1565400.0,-0.009542337474291895,1.2424247678662046,0.6500014304923755,80.10412806695606,76.25445245540939,-0.3103027102098128,-0.612376718843235,-1.4580980244578683,-1.8065279341604574,56.01809757800908,0.18000030517578125,0.42575007424659894,0.5179171562194806,-0.16826263505071815,1.2040969474896794,0.17482726058438125,0.86100705185458,-0.4580212821718934,77.65170480283808,5.932665730642512,0.34308989563509934,4,-0.23500108718871893,-0.6816673278808576,-1.7916671037673932,-1.9250006675720197,-1.6183342933654767,3,-0.08064235551043697,2.360036621652552,9.43166732788086,1.3443770344574275,9.291666984558104,1.3729027252448842,9.046667098999023,-0.08064235551043697
6694,2010-04-16,9.333333015441896,9.34333324432373,9.203332901000977,9.31999969482422,2661600.0,-0.0008921490880250404,7.399908448488865,0.30768722903232903,79.79277568512698,76.62124718173587,-0.2358450908371168,-0.5488282586864663,-1.4079254835439539,-1.7778355091342535,56.70811700452614,0.1400003433227539,0.4144546098294253,0.45666632652282857,-0.2143968052459435,1.1277294582916007,0.12113476063844253,0.7921978924072146,-0.34954345861362235,75.75757575757616,2.01905527642721,0.3355315658843863,4,-0.18416690826416193,-0.669999837875368,-1.7574996948242205,-1.916666507720949,-1.7866659164428738,4,-0.10410711098082115,1.2424247678662046,9.341667175292967,2.360036621652552,9.43166732788086,1.3443770344574275,9.291666984558104,-0.10410711098082115
6695,2010-04-19,9.30500030517578,9.331666946411133,9.136667251586914,9.283332824707033,2622600.0,-0.003035647631906113,4.199938965464625,1.6250625849364333,76.26891948851527,76.6185061896104,-0.17087431954412047,-0.45606202756131786,-1.3308271519026942,-1.7295017861328716,57.74929153684874,0.19666576385498225,0.4149836243047673,0.37258358001708736,-0.24109280314607773,0.9862599631802524,0.0657453884355057,0.679421771598669,-0.2390929441076004,69.31831728341237,-8.7837582722225,0.30683819158158243,4,-0.15333414077758611,-0.6066670417785627,-1.658750653266905,-1.844167470932005,-1.6866674423217756,0,-0.11857425438146951,7.399908448488865,9.333333015441896,1.2424247678662046,9.341667175292967,2.360036621652552,9.43166732788086,-0.11857425438146951
6696,2010-04-20,8.659999847412111,8.956666946411133,8.533332824707031,8.899999618530273,4859400.0,-0.06931761812032355,1.3962234613952031,-11.076496478874974,46.4114795856906,73.74479193644747,0.4723241694775595,0.22792747095239108,-0.6447863672307292,-1.0693252782780176,58.045594364914734,0.7716674804687482,0.4050304857500304,-0.28975024223327495,-0.8467687487416136,0.26726826427506367,-0.5682594954874443,-0.011240988979105637,0.7799997329711896,13.97062613270747,-62.970062644235995,0.27850925325416964,4,0.32666635513305486,0.09583330154418768,-0.9554167985916155,-1.1891667842865008,-0.97833299636841,1,-0.07005387709362387,4.199938965464625,9.30500030517578,7.399908448488865,9.333333015441896,1.2424247678662046,9.341667175292967,-0.07005387709362387
6697,2010-04-21,8.676667213439941,8.743332862854004,8.586667060852049,8.659999847412111,3232800.0,0.0019246381433610793,1.0888959532059874,-0.0694474246795185,47.55043069259855,70.64500881912083,0.46540752195225465,0.21631244823837825,-0.6207168244250099,-1.0731469629950654,56.61601914766504,0.1566658020019549,0.3751381637075841,-0.26924958229064977,-0.8329743034986272,0.2944751389173277,-0.5511119428946376,0.012612778313338069,0.7451990318298343,17.029818073042723,-59.49036577239184,0.28186236060398834,4,0.3099989891052246,0.09666585922241211,-0.8883343935012817,-1.1333343982696533,-0.7116670608520499,2,-0.07913953888402525,1.3962234613952031,8.659999847412111,4.199938965464625,9.30500030517578,7.399908448488865,9.333333015441896,-0.07913953888402525
6698,2010-04-22,8.811667442321777,8.833333015441895,8.560000419616701,8.666666984558105,1490400.0,0.015558995817279264,1.9026736884747635,8.699662413458615,51.56672462140733,67.35855213593779,0.3306946434111886,0.0941463488111598,-0.7182131655470627,-1.195131204209968,55.234337202004724,0.27333259582519354,0.34569296250961834,-0.139332723617553,-0.6958880645095427,0.41722261727443666,-0.41761039406354783,0.13894494682844183,0.5924281345367426,34.36228066973804,-42.27018969096305,0.2782776704459944,4,0.17499876022338867,-0.03833436965942383,-0.9341676235198975,-1.1850011348724365,-1.0416674613952637,3,-0.12521289915920453,1.0888959532059874,8.676667213439941,1.3962234613952031,8.659999847412111,4.199938965464625,9.30500030517578,-0.12521289915920453
6699,2010-04-23,8.866666793823242,8.883333206176758,8.803333282470703,8.861666679382324,1396200.0,0.006241650840941526,3.173951984077622,0.0344834390044987,47.373533167312154,64.21770985376597,0.26458914783929544,0.06589035877170346,-0.7335440733415108,-1.234107867261888,53.600827594105716,0.07999992370605469,0.3279165681837277,-0.09916672706603968,-0.6280943344475887,0.4297608803155093,-0.3636305307568133,0.16529707662473392,0.5200135279922478,41.753691850811244,-30.60423931349451,0.2644638036907743,4,0.11999940872192383,-0.09333372116088867,-0.945000410079956,-1.2400004863739014,-1.323333740234375,4,-0.12894743182322232,1.9026736884747635,8.811667442321777,1.0888959532059874,8.676667213439941,1.3962234613952031,8.659999847412111,-0.12894743182322232
6700,2010-04-26,8.83666706085205,9.03166675567627,8.826666831970215,8.885000228881836,1042800.0,-0.003383428482063855,-4.999972087700445,-9.666412359336258,45.56964493754494,61.30378695841709,0.29241866351003765,0.12348619022585972,-0.6674363589421812,-1.1867932542755515,52.446407924243964,0.2049999237060547,0.29273507721520353,-0.1426664829254154,-0.6416308207633037,0.3562978549124729,-0.39214865184435865,0.10681568599352786,0.53294631102127,60.86967338448084,-9.39400999897618,0.249482168918944,4,0.14999914169311523,-0.06333398818969727,-0.9145839214324951,-1.21000075340271,-1.1966671943664542,0,-0.14598263722845795,3.173951984077622,8.866666793823242,1.9026736884747635,8.811667442321777,1.0888959532059874,8.676667213439941,-0.14598263722845795
6701,2010-04-27,8.756667137145996,8.953332901000977,8.731666564941406,8.813332557678223,1837800.0,-0.009053178438788057,-3.1562477648236893,1.1723920206783607,45.08670169720997,57.747148660262425,0.3224579398316134,0.22195411596995385,-0.5531254937574168,-1.091870188045732,50.64437213687911,0.2216663360595703,0.23663662680657893,-0.22716641426086426,-0.7157735968300241,0.26144076830829555,-0.47147000554544327,0.017137177023714756,0.5962206237839993,41.69615308404315,-27.784373079430196,0.24430359128457974,4,0.19749927520751953,0.016665935516357422,-0.8345839977264404,-1.1300008296966553,-0.8716669082641602,1,-0.12999629384827827,-4.999972087700445,8.83666706085205,3.173951984077622,8.866666793823242,1.9026736884747635,8.811667442321777,-0.12999629384827827
6702,2010-04-28,8.659999847412111,8.84333324432373,8.614999771118164,8.789999961853027,1072800.0,-0.01103927878265687,-1.075756327838153,2.2941701167995916,39.206192436820736,53.2029335902474,0.3331915636710381,0.32546323165678004,-0.4229392094301314,-0.9814355091818943,48.5492730077944,0.2283334732055664,0.19235356414282734,-0.31758370399474956,-0.8199052251814969,0.18473781719199778,-0.5687444645881232,-0.06642294340137589,0.6764968147934258,21.201306972813267,-43.213043703636416,0.25116076059337406,4,0.2783331871032697,0.32083320617675604,-0.6920832395553607,-1.0333335399627703,-1.0166668891906756,2,-0.11297147963123433,-3.1562477648236893,8.756667137145996,-4.999972087700445,8.83666706085205,3.173951984077622,8.866666793823242,-0.11297147963123433
6703,2010-04-29,8.911666870117188,8.916666984558105,8.704999923706055,8.723333358764647,1013400.0,0.02906085763734545,1.1344533774426835,-1.4487180427686208,44.620826416255824,49.294939227039485,0.015773226743741375,0.09023646098748728,-0.6359136102075489,-1.2167472964345984,46.36256514765771,0.2566671371459943,0.14463676278689164,-0.07341666221618581,-0.5665597484532761,0.41972642402090443,-0.31998820533473094,0.1731548809023593,0.40876651533837993,71.20004943843884,9.942802651222436,0.2465715431185451,4,0.02083301544189453,0.06916618347167969,-0.6787501573562622,-1.0408337116241455,-1.3899998664855948,3,-0.10622779456710629,-1.075756327838153,8.659999847412111,-3.1562477648236893,8.756667137145996,-4.999972087700445,8.83666706085205,-0.10622779456710629
6704,2010-04-30,8.604999542236326,8.986666679382324,8.601667404174805,8.911666870117188,1380600.0,-0.03441189312284387,-1.457455745209282,-1.6283205557974845,39.62411088836326,45.223293827022594,0.23273630558446357,0.4060390582663622,-0.2976715148515936,-0.8975773457612046,44.34683947199824,0.38499927520751953,0.062138775482811326,-0.3726673126220721,-0.8845900910003266,0.13925546575618242,-0.6286287018112002,-0.11670592343294395,0.6996918320042695,0.7749169969411709,-57.44536978499083,0.2559613891891275,4,0.17750024795532404,0.37583351135254084,-0.3545827865600568,-0.7341663837432844,-0.9216666221618635,4,-0.09703656080530221,1.1344533774426835,8.911666870117188,-1.075756327838153,8.659999847412111,-3.1562477648236893,8.756667137145996,-0.09703656080530221
6705,2010-05-03,8.779999732971191,8.87166690826416,8.623332977294924,8.623332977294924,1489800.0,0.02033703661178632,-2.170218594203742,-0.5108687539649873,37.57085365390339,44.241002056824016,-0.02745394482539787,0.22885847233447443,-0.4394333030427404,-1.0608996582540122,41.9605268190849,0.2666673660278338,-0.01935432251044311,-0.18883376121521067,-0.7083232174806504,0.33065569505022907,-0.44857848934793054,0.0709109669175092,0.5092644702787332,46.32017260299083,-6.43562810359068,0.25974472813272026,5,0.01583385467529297,0.20083332061767578,-0.47916626930236816,-0.8949997425079346,-1.076666831970214,0,-0.14085042334777276,-1.457455745209282,8.604999542236326,1.1344533774426835,8.911666870117188,-1.075756327838153,8.659999847412111,-0.14085042334777276
6706,2010-05-04,8.574999809265138,8.833333015441895,8.508333206176758,8.651666641235353,1744200.0,-0.023348511382776493,-2.0952357164590008,-0.4893624792271646,29.82731927855596,42.27176745526373,0.1835198110949552,0.4229918230553338,-0.2042350161761508,-0.8433793087157433,39.17842894872104,0.3249998092651367,-0.11193460790964238,-0.3731670379638654,-0.9214776868705243,0.17514361094279352,-0.647322362417194,-0.09901171351053684,0.6991457664139276,13.937264862860715,-31.660994075503794,0.27415532445332946,5,0.19500017166137518,0.3991665840148908,-0.2420828342437762,-0.6899998188018817,-0.533332824707033,1,-0.10903789662704022,-2.170218594203742,8.779999732971191,-1.457455745209282,8.604999542236326,1.1344533774426835,8.911666870117188,-0.10903789662704022
6707,2010-05-05,8.313332557678223,8.578332901000978,8.293333053588867,8.508333206176758,1753800.0,-0.030515132059150463,-1.4255341598522968,2.543481235461681,27.596224368736955,39.60837853830035,0.43385222305622584,0.6707429463027044,0.08714691587029222,-0.570958666404815,36.553158880039064,0.28499984741211115,-0.20892957876451135,-0.604167556762695,-1.2217698930574556,0.013434779532065733,-0.9129687249100762,-0.2953663886153137,0.9301805232207503,2.8845426422911284,-37.06220049160161,0.30880116814738034,5,0.3491673469543457,0.5533337593078613,0.01958441734313965,-0.4283325672149658,-0.10833263397216797,2,-0.051523540749104035,-2.0952357164590008,8.574999809265138,-2.170218594203742,8.779999732971191,-1.457455745209282,8.604999542236326,-0.051523540749104035
6708,2010-05-06,8.270000457763674,8.346667289733888,7.75333309173584,8.25,3381600.0,-0.005212362144051075,5.846132684837628,-0.10256610897283193,27.181713363264194,37.36484300451725,0.438367627672573,0.68943484733032,0.15675665017340457,-0.5162442363846864,34.600674974944255,0.5933341979980487,-0.21621794686316242,-0.6094163417816141,-1.2882729770599752,0.06944029349674707,-0.9488446594207947,-0.2699880241424335,0.9165018214966931,41.89193995873956,6.207549651848019,0.3394283176391806,5,0.12249946594238104,0.32666587829589666,0.06291651725768865,-0.3850004673004168,-0.26333332061767756,3,-0.07577599333189133,-1.4255341598522968,8.313332557678223,-2.0952357164590008,8.574999809265138,-2.170218594203742,8.779999732971191,-0.07577599333189133
6709,2010-05-07,7.956666946411133,8.291666984558105,7.863333225250244,8.270000457763674,3860400.0,-0.037887967836614966,1.4018722325611244,-15.666316994086053,24.21926399001029,34.99257845479118,0.6806169568620941,0.9608002469652916,0.49316113834067465,-0.19453883139764994,32.33561991411136,0.42833375930786133,-0.23645294033286923,-0.8648332118988034,-1.6486029527654367,-0.08106347103217004,-1.2567180823321191,-0.4729483414654876,1.1151817978472724,18.181856943797765,-12.70080378693519,0.3918848704333165,5,0.4133329391479492,0.6399993896484375,0.3762500286102295,-0.07166695594787598,0.2550001144409162,4,-0.05467112620263026,5.846132684837628,8.270000457763674,-1.4255341598522968,8.313332557678223,-2.0952357164590008,8.574999809265138,-0.05467112620263026
6710,2010-05-10,8.386667251586914,8.403332710266112,8.164999961853027,8.274999618530272,2365800.0,0.054042767916751,2.287381118375242,-0.35638586046738496,44.30557454072659,34.905786548515245,0.20123316015003567,0.5046951654366119,0.09143547941524943,-0.6147527573742728,29.756411894405097,0.4466657638549787,-0.2679911235429522,-0.40183291435241664,-1.201109007547398,0.39744317884256475,-0.8014709609499064,-0.0021948677549268325,0.5797002404696858,58.64205598068632,24.561795197717117,0.3996380465974905,5,-0.01666736602783203,0.20999908447265625,-0.05375027656555176,-0.5016672611236572,-0.12166690826416016,0,-0.0838633882105394,1.4018722325611244,7.956666946411133,5.846132684837628,8.270000457763674,-1.4255341598522968,8.313332557678223,-0.0838633882105394
6711,2010-05-11,8.319999694824219,8.40666675567627,8.204999923706055,8.244999885559082,1269000.0,-0.007949231174049554,-1.6021571534926076,0.6716342704881525,42.72107614869991,35.29632918316848,0.22288413770777105,0.5215769468308338,0.18296217251373292,-0.5393322620308716,26.715334957562863,0.20166683197021484,-0.2993856019064083,-0.41991710662841797,-1.2084680462046418,0.36863383294780494,-0.814192576416529,-0.02564163684030696,0.5493250452067198,68.68687686038768,31.109379925382555,0.3942754697881115,5,0.05000019073486328,0.27666664123535156,0.16000044345855713,-0.4174997806549072,-0.06166648864746094,1,-0.07411860774548618,2.287381118375242,8.386667251586914,1.4018722325611244,7.956666946411133,5.846132684837628,8.270000457763674,-0.07411860774548618
6712,2010-05-12,8.645000457763674,8.668333053588867,8.313332557678223,8.313332557678223,1344600.0,0.039062593132261014,-1.140698547065809,4.422249914169117,46.843431013823604,35.5432852495649,-0.11674502768641482,0.14189428179743935,-0.11955288800207953,-0.8530159034921603,22.841731059224102,0.35500049591064453,-0.31994343841801864,-0.05558300018310369,-0.7742305396940825,0.663064539327876,-0.4149067699385931,0.3037407695723857,0.13504495040365683,97.44998942098958,57.00931883827719,0.3593237697554897,5,-0.2750005722045916,-0.04833412170410334,-0.09708380699157892,-0.7008340358734149,-0.43833351135254084,2,-0.06978987174763451,-1.6021571534926076,8.319999694824219,2.287381118375242,8.386667251586914,1.4018722325611244,7.956666946411133,-0.06978987174763451
6713,2010-05-13,8.588333129882812,8.715000152587889,8.520000457763674,8.616666793823242,1128600.0,-0.006554924798178652,-1.3636468725074349,-0.0854278147904268,44.73186204147883,36.11081315546664,-0.12378300024226974,0.14675412576473512,-0.04204543943367156,-0.784181602661512,19.121802237633702,0.1949996948242152,-0.33696682366777786,-0.07458362579345668,-0.7277369571942796,0.5785697056073662,-0.4011602914938681,0.25199303990695476,-0.8350000381469727,85.12716431280899,42.999768190182486,0.32657666570041133,5,-0.2758331298828125,0.008333206176757812,0.007916688919067383,-0.6441667079925537,-0.6283330917358398,3,-0.04463417992520147,-1.140698547065809,8.645000457763674,-1.6021571534926076,8.319999694824219,2.287381118375242,8.386667251586914,-0.04463417992520147
6714,2010-05-14,8.361666679382324,8.539999961853027,8.251667022705076,8.539999961853027,1652400.0,-0.02639236823637059,2.233641361312561,6.294042409962976,41.632417314357994,36.56209800662826,0.07234459243240465,0.3129378405384262,0.20325692593914013,-0.5476337899890531,15.915858345064656,0.33666610717773615,-0.3414838356104166,-0.2526667594909675,-0.836750554253932,0.33141703527199695,-0.5447086568724497,0.03937513789051472,-0.5891002464294433,35.757572604934595,-3.833854801295182,0.2920418973814824,5,-0.06833362579345703,0.2349996566772461,0.25083327293395996,-0.41250014305114746,-0.4916667938232422,4,-0.04245559597725457,-1.3636468725074349,8.588333129882812,-1.140698547065809,8.645000457763674,-1.6021571534926076,8.319999694824219,-0.04245559597725457
6715,2010-05-17,8.201666831970215,8.505000114440918,8.036666870117188,8.420000076293945,1710000.0,-0.019134922922319664,1.4120167879429366,1.2242989154848232,40.491154204865346,37.74696855399597,0.15833086636588511,0.40690263770841995,0.378429724188603,-0.37844960424318685,13.306707473053821,0.46833324432373047,-0.38252474135367365,-0.3574999332427975,-0.8710811054848708,0.15608123899927584,-0.6142905193638342,-0.10070934712176083,-0.4102517246246338,24.324320524572528,-14.381202638774141,0.25679058612103695,5,0.03249979019165039,0.39499950408935547,0.48541688919067383,-0.2066667079925537,-0.2866668701171875,0,0.0012192922593310396,2.233641361312561,8.361666679382324,-1.3636468725074349,8.588333129882812,-1.140698547065809,8.645000457763674,0.0012192922593310396
6716,2010-05-18,8.053333282470701,8.331666946411133,8.028332710266112,8.283332824707031,1556400.0,-0.01808578091971591,-1.1666678019904348,1.0534334473375084,39.78676892270875,39.10147350443728,0.2513122716544842,0.5348794365431591,0.5425133931213004,-0.22148813243393395,14.235546462204674,0.3033342361450213,-0.39335072560530016,-0.47550015449524174,-1.0337275526110368,0.08272724362055328,-0.7546138535531401,-0.19638645543734334,-0.2434464742202742,3.6408559171026478,-35.738882739483735,0.2791136990578976,5,0.18083333969116389,0.543333053588869,0.6458334922790545,-0.056666612625120294,-0.15000009536743075,1,0.02628316169563938,1.4120167879429366,8.201666831970215,2.233641361312561,8.361666679382324,-1.3636468725074349,8.588333129882812,0.02628316169563938
6717,2010-05-19,7.989999771118164,8.125,7.8983330726623535,8.00333309173584,2288400.0,-0.007864260565298098,-1.3050868005043157,0.05797107458577236,33.43320332749134,39.796083500462515,0.2949778043809026,0.573537444679669,0.6203798652134864,-0.1505791305613,15.329705488917277,0.22666692733764648,-0.4181539285117122,-0.5045002937316898,-1.107142889777334,0.09814230231395449,-0.805821591754512,-0.20317899570886766,-0.16201069598098794,11.2244880085247,-23.133401859857365,0.3013212980228221,5,0.2991669178009033,0.6066665649414062,0.788750171661377,0.08166670799255371,0.10500049591064453,2,0.03358365991805812,-1.1666678019904348,8.053333282470701,1.4120167879429366,8.201666831970215,2.233641361312561,8.361666679382324,0.03358365991805812
6718,2010-05-20,7.7083330154418945,7.875,7.570000171661378,7.811666965484619,2750400.0,-0.03525241098184051,1.6521722003959745,7.750053644231457,33.7364131797908,40.85354452154924,0.5460124474259391,0.8098272282762053,0.913068952373381,0.13590461195895998,16.37782193828584,0.4199995994567862,-0.41706098336587516,-0.7310003280639652,-1.4087197405157497,-0.053280915612180735,-1.0698600342898583,-0.3921406218380721,1.0066671371459943,14.261121000158703,-23.33913095291232,0.33885970622589245,5,0.43416714668273926,0.764167070388794,1.1429166793823242,0.435833215713501,0.5266666412353516,3,0.06464872884590478,-1.3050868005043157,7.989999771118164,-1.1666678019904348,8.053333282470701,1.4120167879429366,8.201666831970215,0.06464872884590478
6719,2010-05-21,7.72333288192749,7.736667156219482,7.505000114440918,7.570000171661378,3215400.0,0.0019459287054084395,1.5740602400063577,-1.4838560821754634,29.653414338047426,39.225526721251555,0.5525387551275589,0.7428669944495851,0.9057856048083863,0.12652316175029288,17.332876939188342,0.23166704177856445,-0.3872734876009378,-0.6588337659835819,-1.3764869986336485,0.058819466666483855,-1.0176603823086143,-0.30000714965854947,0.9687672710418678,21.833276748657227,-14.05821066516809,0.35882661632503293,5,0.38666725158691406,0.700833797454834,1.1600000858306885,0.4208333492279053,0.40666723251342773,4,0.030643138116353885,1.6521722003959745,7.7083330154418945,-1.3050868005043157,7.989999771118164,-1.1666678019904348,8.053333282470701,0.030643138116353885
6720,2010-05-24,7.5466670989990225,7.684999942779541,7.394999980926514,7.6500000953674325,3235800.0,-0.022874293472687657,2.3461658023961154,-0.6739135843165703,29.980553965067685,37.80991314529242,0.6677398633506799,0.8621361685289815,1.08714581040942,0.3082096523457851,17.867214745243157,0.32833290100097656,-0.35696589602572537,-0.7709995508193979,-1.5462289765375727,0.00422987489877702,-1.1586142636784844,-0.3833848379603104,1.0979490524291977,16.192213845615694,-21.547860853057916,0.38761471285908733,5,0.5083329677581796,0.8166663646698007,1.3595825433731088,0.597499132156373,0.484999656677247,0,0.042844448061442275,1.5740602400063577,7.72333288192749,1.6521722003959745,7.7083330154418945,-1.3050868005043157,7.989999771118164,0.042844448061442275
6721,2010-05-25,7.618332862854004,7.633333206176758,7.309999942779541,7.391666889190674,2243400.0,0.009496346256546495,1.5194800369332062,-2.193548833667852,35.38893275211993,36.53719111621423,0.5431987541385332,0.7386896267012695,1.017127990955073,0.24261777327642697,18.971287245293517,0.3233332633972168,-0.28256949899150996,-0.6424170732498169,-1.4484749552757386,0.16364080877610387,-1.0454460142627777,-0.23938813223685607,0.9513063183441144,37.832257475665216,-4.138484741224076,0.40302894101296055,5,0.3941671848297119,0.5525004863739014,1.3066668510437012,0.5258333683013916,0.4099998474121076,1,0.03894120988668437,2.3461658023961154,7.5466670989990225,1.5740602400063577,7.72333288192749,1.6521722003959745,7.7083330154418945,0.03894120988668437
6722,2010-05-26,7.681666851043701,7.936666965484619,7.658332824707031,7.698332786560059,2771400.0,0.008313365841299047,-7.789408301398122,-0.0735264108988478,37.73454059538264,35.759710955536875,0.3674910542079832,0.6306364161529228,0.9548149031232818,0.1882891233622379,20.22021712631952,0.31833410263061523,-0.3055237005843132,-0.5301664352416999,-1.3527802633876487,0.2924473929042488,-0.9414733493146734,-0.11885952116872556,0.7872011910809302,59.30851549516974,16.61201155872692,0.41130691407297415,5,0.243333101272583,0.4891664981842041,1.1895828247070312,0.46249938011169434,0.3916659355163574,2,0.02885654121142367,1.5194800369332062,7.618332862854004,2.3461658023961154,7.5466670989990225,1.5740602400063577,7.72333288192749,0.02885654121142367
6723,2010-05-27,7.9650001525878915,7.9650001525878915,7.743332862854004,7.808332920074463,1602000.0,0.036884351669806525,1.8297849675092244,-9.400446339160592,50.17592965068966,36.70899010401818,-0.015154171705097141,0.2874843012785062,0.6745263927951788,-0.08754649327778985,21.205166778319967,0.28333330154419034,-0.3143314915477138,-0.19949979782104332,-0.9590903843385581,0.5600907886964723,-0.5792950910798007,0.18029549543771406,0.41115844158913273,100.0,51.963506326205476,0.37979529325875777,5,-0.05750012397766202,0.20583319664001376,0.9149994850158683,0.179166078567504,0.0649995803832999,3,0.016321420207214832,-7.789408301398122,7.681666851043701,1.5194800369332062,7.618332862854004,2.3461658023961154,7.5466670989990225,0.016321420207214832
6724,2010-05-28,7.769999980926514,7.926667213439941,7.698332786560059,7.9216670989990225,933000.0,-0.02448213031082247,1.8247439100285807,-0.9680844911810697,35.54686967400232,36.15962515614451,0.09732690301761426,0.4392410733460217,0.8711741801141386,0.11541044055902994,22.76866037035226,0.2666673660278329,-0.36843967700384894,-0.35274999141693186,-1.1021179992462304,0.3966180164123667,-0.7274339953315803,0.021934012497717426,0.5208659211387126,70.22899096193666,22.561863106670664,0.37468400391464923,5,0.05083346366882324,0.4008333683013916,1.109999656677246,0.3858332633972168,0.6749997138977051,4,0.05984551826154383,1.8297849675092244,7.9650001525878915,-7.789408301398122,7.681666851043701,1.5194800369332062,7.618332862854004,0.05984551826154383
6725,2010-06-01,7.543333053588867,7.8983330726623535,7.5416669845581055,7.75333309173584,1452000.0,-0.02917206279202822,-2.3437627126220972,1.384611515111509,33.06686599562951,35.41296927535792,0.24673540788590742,0.5992326543713986,1.0996290283988888,0.348743639210797,24.545625646223236,0.35666608810424805,-0.4240866214595149,-0.5175835847854611,-1.2422836602576766,0.20711649068675353,-0.8799336225215679,-0.15523354704935333,0.6690635717335045,35.62336428527224,-8.997225872556037,0.36235003773610736,6,0.17416691780090332,0.6275002956390381,1.3366665840148926,0.7008333206176758,1.0233335494995117,1,0.07777292301483807,1.8247439100285807,7.769999980926514,1.8297849675092244,7.9650001525878915,-7.789408301398122,7.681666851043701,0.07777292301483807
6726,2010-06-02,7.639999866485597,7.6500000953674325,7.425000190734862,7.571667194366455,2291400.0,0.012814867408080133,4.0943491967523995,-0.3253936176493337,25.665845921795523,34.549929563613944,0.09529239612798968,0.4521061357395615,1.001934277526682,0.2590269274630348,26.78386534183243,0.22499990463257014,-0.45462100964216834,-0.3741667747497557,-1.0796090212148224,0.331275471715311,-0.7268878979822899,-0.02144565151722233,0.500205024233348,39.81475758127003,1.7992053042389387,0.3527211232325336,6,-0.002499818801880771,0.508333444595336,1.2399997711181632,0.6050000190734854,1.068333148956298,2,0.051265300528184454,-2.3437627126220972,7.543333053588867,1.8247439100285807,7.769999980926514,1.8297849675092244,7.9650001525878915,0.051265300528184454
6727,2010-06-03,7.885000228881836,7.918333053588867,7.616666793823242,7.7150001525878915,1843200.0,0.03206811082170069,1.5493024717724713,2.4878300675486624,34.39349904413892,34.62293910409707,-0.18569643762746058,0.18274003304762054,0.744547006416731,0.020742119278667204,27.86477718575139,0.301666259765625,-0.46642075679773765,-0.10774979591369593,-0.8008499120264272,0.5853503201990362,-0.45429985397006156,0.2388002621426697,0.18878826600195708,85.1851982671382,50.93424602714676,0.34655005805636596,6,-0.24750018119812012,0.2633330821990967,0.9787495136260986,0.3599996566772461,0.7466669082641602,3,0.018177866483664262,4.0943491967523995,7.639999866485597,-2.3437627126220972,7.543333053588867,1.8247439100285807,7.769999980926514,0.018177866483664262
6728,2010-06-04,7.6433329582214355,7.781667232513428,7.605000019073486,7.72333288192749,2938200.0,-0.03064898714589781,-1.2553385765419172,-0.4705875753121904,34.16604986166823,35.12434305116604,0.05116107555994809,0.3953200207097325,0.9721607499023754,0.2683466861631931,27.39838896662798,0.2800002098083496,-0.47252977449725897,-0.3180836915969847,-1.015059231169536,0.37889184797556563,-0.6665714613832598,0.030404078189290473,0.3693524524940166,43.521451003353484,9.070248812229202,0.3484877697862752,6,-0.0058329105377197266,0.5050003528594971,1.3162500858306885,0.6675002574920654,1.3666672706604004,4,0.05625815736263329,1.5493024717724713,7.885000228881836,4.0943491967523995,7.639999866485597,-2.3437627126220972,7.543333053588867,0.05625815736263329
6729,2010-06-07,7.521667003631593,7.730000019073486,7.510000228881836,7.704999923706055,2072400.0,-0.015917918956935506,-1.1290322580645162,2.2916636864315745,34.753367208015874,35.65465563371584,0.1578075398396912,0.5088130344252688,1.08258297503055,0.3961276948441199,26.992006772557986,0.2199997901916504,-0.4595480549980149,-0.41799964904785103,-1.1422163558203176,0.3062170577246146,-0.7801080024340843,-0.05589129566161777,0.43480356964898625,19.594642922731367,-15.470916490809728,0.362108353386233,6,0.11583304405212314,0.6266663074493399,1.434999465942382,0.8274993896484366,1.3849997520446768,0,0.067582456002661,-1.2553385765419172,7.6433329582214355,1.5493024717724713,7.885000228881836,4.0943491967523995,7.639999866485597,0.067582456002661
6730,2010-06-08,7.683332920074463,7.7916669845581055,7.5783329010009775,7.5783329010009775,2412000.0,0.021493362623580037,-3.063505615324233,-0.5727286677746632,41.753331679635906,36.361811070106505,0.019630754870557432,0.3075201041090043,0.9114275318035414,0.2422442960858655,26.999789899368622,0.2699999809265128,-0.42339328902978757,-0.22116701602935773,-0.9219170232889535,0.47958299123023806,-0.5715420196591552,0.12920798760043972,0.2214200027660329,52.364792372660276,12.773809555021558,0.3503750036297978,6,0.011667251586914062,0.4075005054473877,1.198333501815796,0.6658334732055664,1.184999942779541,1,0.09913234044040031,-1.1290322580645162,7.521667003631593,-1.2553385765419172,7.6433329582214355,1.5493024717724713,7.885000228881836,0.09913234044040031
6731,2010-06-09,7.7033329010009775,7.914999961853027,7.663332939147949,7.761666774749756,1444800.0,0.0026030345339143057,-2.6385471567387206,-0.5555606014504892,43.484840471878314,37.00073327860602,0.014478588724408326,0.2518654950971655,0.8787509677255256,0.22966328603138653,26.844594325455983,0.2516670227050781,-0.37651457385388554,-0.17033369541168142,-0.8479928940293897,0.507325503206026,-0.509163294720536,0.16849590389717228,-0.39333295822143644,47.34683582145348,3.9955195344165872,0.33882959930885376,6,-0.008332729339600498,0.3683335781097403,1.1850004196166983,0.6608333587646475,0.824999809265134,2,0.1120727499619314,-3.063505615324233,7.683332920074463,-1.1290322580645162,7.521667003631593,-1.2553385765419172,7.6433329582214355,0.1120727499619314
6732,2010-06-10,8.041666984558105,8.046667098999022,7.818333148956299,7.8333330154418945,1457400.0,0.0439204806419784,1.091600419323858,-3.5714063841092627,57.38554004038395,37.80180109968317,-0.29884605922704566,-0.1412271660823965,0.5275956034480025,-0.09830429595359647,27.65621741550698,0.3433341979980442,-0.3068512484633139,0.19816706180572474,-0.38155557436908616,0.7778896979805365,-0.09169425628168071,0.4880283798931302,-0.7195670413970952,99.06830201017917,49.887665647732774,0.2898613180874058,6,-0.3058333396911639,-0.02916693687438965,0.830416202545166,0.36916637420654297,0.611665725708006,3,0.0829014720659218,-2.6385471567387206,7.7033329010009775,-3.063505615324233,7.683332920074463,-1.1290322580645162,7.521667003631593,0.0829014720659218
6733,2010-06-11,8.204999923706055,8.229999542236326,7.991666793823242,8.023332595825195,1240200.0,0.020310831008245822,1.057549810637263,0.8720005126937479,60.01387090973221,40.520356792542046,-0.47444814503742005,-0.35284130476974696,0.35382717395196295,-0.2522648464741106,28.468073115756976,0.23833274841308416,-0.25492005090311487,0.38066666126251203,-0.1145590964302805,0.8758924189553046,0.1330537824161162,0.6282795401089079,-0.8539172943115236,96.5278274483627,42.074968733819105,0.24761287884639618,6,-0.37750005722046076,-0.19249987602233887,0.5595831871032715,0.20583343505859375,0.375,4,0.052000879635258235,1.091600419323858,8.041666984558105,-2.6385471567387206,7.7033329010009775,-3.063505615324233,7.683332920074463,0.052000879635258235
6734,2010-06-14,8.006667137145996,8.263333320617676,7.96999979019165,8.25333309173584,1446600.0,-0.024172186277178542,1.200003576282097,-1.3577893034878106,59.47802435328296,43.45492994339243,-0.2671023221853792,-0.19232862539001871,0.5394733446387558,-0.046283104136309206,28.449048952110868,0.2933335304260254,-0.21575141949387522,0.20008385181427002,-0.23596245784534275,0.6361301614738837,-0.017939303015536368,0.4181070066440764,-0.6028494929809574,62.530507117747334,3.104178425877407,0.21802315482980683,6,-0.16250038146972656,0.0058329105377197266,0.4879159927368164,0.40416622161865234,0.75,0,0.12531220226216133,1.057549810637263,8.204999923706055,1.091600419323858,8.041666984558105,-2.6385471567387206,7.7033329010009775,0.12531220226216133
6735,2010-06-15,8.211667060852049,8.234999656677246,7.960000038146973,8.015000343322754,1090800.0,0.025603652580357572,1.2602840659685208,-0.79729980514057,61.58855665513687,47.44634224709702,-0.4104974406025894,-0.417970508947592,0.31735229078311455,-0.2382661342894652,27.868850495884033,0.27499961853027344,-0.22883642395300807,0.4045837640762313,-0.03338876112149869,0.8425562892739622,0.18559750147736587,0.6235700266750968,-0.7390881625707992,91.38896218047927,28.02362093411282,0.21898626259886533,6,-0.32500028610229315,-0.19916701316833318,0.27166604995727717,0.19916629791259943,0.7600002288818377,1,0.08463563971529386,1.200003576282097,8.006667137145996,1.057549810637263,8.204999923706055,1.091600419323858,8.041666984558105,0.08463563971529386
6736,2010-06-16,8.265000343322754,8.354999542236326,8.153332710266112,8.203332901000978,1382400.0,0.006494817931058661,-1.4948295491413495,0.3135631849481075,61.43791289661402,50.45127711959426,-0.40884548240340024,-0.47920210012267983,0.2461437753236453,-0.27686287201765936,27.335783328926876,0.20166683197021484,-0.18630874360945793,0.4473336935043335,-0.02460597698542699,0.919273363994094,0.21136385825945325,0.6833035287492137,-0.72916109125459,83.22995439242797,18.55206345277223,0.2359698352448801,6,-0.33250045776367276,-0.2525002956390381,0.21833276748657227,0.14583301544189453,0.8949995040893555,2,0.07299848692912381,1.2602840659685208,8.211667060852049,1.200003576282097,8.006667137145996,1.057549810637263,8.204999923706055,0.07299848692912381
6737,2010-06-17,8.258333206176758,8.335000038146973,8.138333320617676,8.266667366027832,1938000.0,-0.0008066711275314109,1.7126536571890847,-0.13514683822278972,56.45160613701948,52.927450039077726,-0.3840375494756323,-0.4757956486039632,0.2364776268340858,-0.25510883818089525,26.423548825773835,0.19666671752929688,-0.11263235384648862,0.42724988460540736,-0.07930538953172928,0.9338051587425449,0.17397224753683815,0.6805275216739757,-0.6405779250917778,75.52747913382154,14.684843285376566,0.2532776370685686,6,-0.32583332061767667,-0.245833158493042,0.22499990463256836,0.20416665077209473,1.0966663360595703,3,0.032694188687786285,-1.4948295491413495,8.265000343322754,1.2602840659685208,8.211667060852049,1.200003576282097,8.006667137145996,0.032694188687786285
6738,2010-06-18,8.206666946411133,8.354999542236326,8.068332672119139,8.308333396911621,12921600.0,-0.006256257585608438,1.9401920076686228,12.198764160659115,60.250399994806294,55.76045368205445,-0.2727404466938177,-0.4056806937839479,0.26748851058609446,-0.18727880264143515,24.639137379983133,0.2866668701171875,-0.027439095500393584,0.3506669282913206,-0.17896457291780088,0.8802984295004412,0.08585117768675943,0.6154826788958809,-0.5151872392110182,62.44739694872151,2.6767342852339837,0.26481575060456036,6,-0.24000072479248047,-0.194166898727417,0.27666616439819336,0.3083329200744629,0.9283332824707031,4,0.054427183017377256,1.7126536571890847,8.258333206176758,-1.4948295491413495,8.265000343322754,1.2602840659685208,8.211667060852049,0.054427183017377256
6739,2010-06-21,7.960000038146973,8.336667060852049,7.8933329582214355,8.293333053588867,3051600.0,-0.03005689275254797,1.1111095973460765,3.278692369025843,59.68993159270737,57.75340922795128,0.04765414164757864,-0.14796017219396163,0.48752139952649465,0.07050272352148035,22.839728750962156,0.44333410263061346,0.018770411220724093,0.09216666221618652,-0.4355563755094778,0.61988969994185,-0.17169485664664563,0.3560281810790187,-0.2021683474432372,14.440525312827665,-46.38588994047628,0.26386151886283177,6,0.049166202545166016,-0.03500008583068848,0.4945831298828125,0.6366662979125977,1.1899995803833008,0,0.07788943248590896,1.9401920076686228,8.206666946411133,1.7126536571890847,8.258333206176758,-1.4948295491413495,8.265000343322754,0.07788943248590896
6740,2010-06-22,7.869999885559082,8.185000419616701,7.84833288192749,8.013333320617676,1966800.0,-0.011306551778464846,-2.607137200807233,0.4300007152564194,55.365475723014654,59.07347981141088,0.1865335924319993,-0.0342507908610985,0.5514954906646032,0.17293677142683705,20.784313272234055,0.33666753768921076,0.08515778226242876,-0.014000129699707209,-0.5196450713602907,0.4916448119608763,-0.2668226005299985,0.23882234113058498,-0.05245140970208784,4.276382349370449,-56.76205040548243,0.2528224708302919,6,0.21666646003723145,0.03750014305114746,0.5749998092651367,0.7266664505004883,1.3150005340576172,1,0.11266420133167832,1.1111095973460765,7.960000038146973,1.9401920076686228,8.206666946411133,1.7126536571890847,8.258333206176758,0.11266420133167832
6741,2010-06-23,7.914999961853027,8.060000419616701,7.718332767486572,7.87166690826416,1519200.0,0.005717925914651811,1.0500020027122334,-0.3023234151274818,50.77186303203758,58.33862681048349,0.19524847805797663,-0.058905873408925835,0.4725573697514882,0.1423019808240671,18.612300681060034,0.34166765213012873,0.16471901812007506,0.016166591644287465,-0.4738272269673143,0.5061604102558892,-0.2288303176615134,0.26116350095008833,0.439999580383299,30.890129996772075,-25.974678284568526,0.24499690930580098,6,0.12166619300842285,-0.08250021934509366,0.5004165172576904,0.681666374206543,1.1983327865600586,2,0.13350187403329783,-2.607137200807233,7.869999885559082,1.1111095973460765,7.960000038146973,1.9401920076686228,8.206666946411133,0.13350187403329783
6742,2010-06-24,7.903333187103271,8.078332901000978,7.7849998474121085,7.841667175292969,2223600.0,-0.0014740081877430145,-2.3523649670438624,1.4230709978431944,57.5875604419337,58.069036758505874,0.20699696257982314,-0.031390334937948516,0.4449374819572105,0.16862494148355456,17.656159843367924,0.29333305358886985,0.21791337529140264,-0.006583499908447976,-0.48580400269829394,0.47263700288139887,-0.2461937513033705,0.23302675148647545,0.4389330196380614,29.05765259847491,-28.276592587438692,0.23961025139492337,6,0.1333329677581796,-0.07083344459533691,0.5120832920074472,0.6933331489562997,1.3699994087219247,3,0.15900464153016847,1.0500020027122334,7.914999961853027,-2.607137200807233,7.869999885559082,1.1111095973460765,7.960000038146973,0.15900464153016847
6743,2010-06-25,8.095000267028809,8.356666564941406,8.060000419616701,8.193332672119139,6925200.0,0.024251423467544386,-2.524772107937892,-1.5945964754915927,66.07476468085821,58.802007906014225,-0.00213946733545356,-0.22431975967497042,0.21830233964405643,-0.007282292846836569,16.367641036143795,0.45333337783813565,0.2736001745008192,0.17858357429504412,-0.3072635146714031,0.6644306632614914,-0.06433997018817905,0.4215071187782673,-0.37666749954223633,59.00792047108987,-2.9720673904881707,0.24292354448322348,6,-0.057500600814819336,-0.26166701316833496,0.34791624546051025,0.5016660690307617,1.0366668701171875,4,0.15565154214256616,-2.3523649670438624,7.903333187103271,1.0500020027122334,7.914999961853027,-2.607137200807233,7.869999885559082,0.15565154214256616
6744,2010-06-28,8.234999656677246,8.358332633972168,8.088333129882812,8.136667251586914,2286600.0,0.01729455034345828,-1.7692164735686373,-1.000000000000018,65.65752231097014,59.25411520110681,-0.11884117682875939,-0.34540547666355526,0.04450940303888373,-0.13078726292663667,14.902218187366573,0.26999950408935547,0.27170371032959384,0.295332980155945,-0.2052921316724614,0.7959580919843514,0.04502042424174135,0.5456455360701487,-0.5039002132415771,80.72921827747011,16.80870382967698,0.2503125559142034,6,-0.19666695594787598,-0.4008333683013916,0.07250046730041504,0.2700002193450928,0.9216670989990234,0,0.10928969152716794,-2.524772107937892,8.095000267028809,-2.3523649670438624,7.903333187103271,1.0500020027122334,7.914999961853027,0.10928969152716794
6745,2010-06-29,8.130000114440918,8.146666526794434,7.956666946411133,8.136667251586914,2568600.0,-0.012750400317405042,13.25049175637495,-0.0678020347399354,61.552363442937015,59.266831928476044,-0.029775570211757696,-0.2046956238451081,0.11471193240975808,-0.006569597018984297,13.152882019190375,0.2783327102661133,0.24534770150830987,0.16100008487701434,-0.3097012288927683,0.631701398646797,-0.07435057200787654,0.3963507417619061,-0.37381134338378885,64.32303638044759,-1.6239621609295085,0.2353506568848915,6,-0.09166741371154785,-0.2958338260650635,0.1370832920074463,0.3424997329711914,0.994999885559082,1,0.12546119184888815,-1.7692164735686373,8.234999656677246,-2.524772107937892,8.095000267028809,-2.3523649670438624,7.903333187103271,0.12546119184888815
6746,2010-06-30,8.03166675567627,8.28166675567627,8.008333206176758,8.130000114440918,2712000.0,-0.012095123909037109,-2.770106021941017,14.748962952367329,49.68878935318877,58.51540784138375,0.03573678974089667,-0.07959600063085848,0.1971816709294778,0.10999312017975171,10.897529415100188,0.2733335494995117,0.231965663302093,0.04308338165283221,-0.40187068241706925,0.48803744572273455,-0.17939365038211896,0.2655604136877834,-0.25139223010253886,43.02333898330467,-17.960153661889365,0.22247703203495103,6,0.006665945053100586,-0.19750046730041504,0.17750000953674316,0.3858330249786377,1.036665916442871,2,0.14359829647131805,13.25049175637495,8.130000114440918,-1.7692164735686373,8.234999656677246,-2.524772107937892,8.095000267028809,0.14359829647131805
6747,2010-07-01,8.028332710266112,8.079999923706055,7.788332939147949,8.0,1552800.0,-0.00041511251793435733,3.4303687447035047,-0.2881291824265167,43.893990533574126,56.69802901235795,0.0033684833057030517,-0.06848450500013747,0.18374895948025305,0.13105690182057472,9.90261635623416,0.29166698455810547,0.19363764596118216,0.032582712173460315,-0.4099573003242156,0.47512272467113625,-0.1886872940753772,0.25385271842229784,0.32999992370605646,42.105245546170934,-13.788016932500682,0.2212700062488378,7,0.009999990463258612,-0.13666629791259588,0.06333398818969904,0.3466670513153094,1.1983346939086932,3,0.1351463718935748,-2.770106021941017,8.03166675567627,13.25049175637495,8.130000114440918,-1.7692164735686373,8.234999656677246,0.1351463718935748
6748,2010-07-02,8.073332786560059,8.159999847412111,7.998332977294923,8.063332557678223,897600.0,0.00560515837072928,-1.3095367847411865,0.35295701639236116,52.577278917884975,55.90773427071101,-0.06988298766713541,-0.08392100802960822,0.11780721021291285,0.1014339767176935,8.713662394098932,0.1616668701171884,0.15024892819849356,0.056082797050475364,-0.355032303773994,0.4671978978749447,-0.14947475336175842,0.26164034746271003,0.2735998535156252,50.0,-4.844932714823386,0.20555755041223467,7,-0.03500008583068848,-0.18166637420654297,-0.025416135787963867,0.3016669750213623,0.8350000381469727,4,0.14863747611925726,3.4303687447035047,8.028332710266112,-2.770106021941017,8.03166675567627,13.25049175637495,8.130000114440918,0.14863747611925726
6749,2010-07-06,8.029999732971191,8.353333473205566,7.985000133514403,8.233332633972168,1723200.0,-0.005367430618121616,-1.5113742396311773,-20.332824718672516,41.97346454987587,54.41973302925115,-0.017406770552888418,-0.0005821537810959398,0.1374902202741204,0.1604208764223003,7.168671318095302,0.368333339691163,0.12140252083759062,-0.012666893005370383,-0.35122861123140936,0.3258948252206695,-0.18194775211838987,0.1566139661076491,-0.2416667938232422,42.77284343214403,-7.141783534605459,0.1692808591130199,7,0.008332967758178711,-0.13833332061767578,0.009166955947875977,0.3450000286102295,0.5066671371459961,1,0.13719395277827418,-1.3095367847411865,8.073332786560059,3.4303687447035047,8.028332710266112,-2.770106021941017,8.03166675567627,0.13719395277827418
6750,2010-07-07,8.444999694824219,8.458333015441895,8.064999580383299,8.064999580383299,2230200.0,0.05168119248485614,-1.0701753505379374,-1.8688569954505037,56.02676205109732,55.00361069803555,-0.3824882195099235,-0.37481094828898875,-0.2958579329322859,-0.2383490074350192,5.928614184969821,0.4283332824707031,0.09559017864693509,0.3642497301101688,0.024525833461584767,0.7039736267587537,0.1943877817858759,0.5341116784344608,-0.6453667449951173,98.00995237322539,50.14863918235334,0.16986194832429233,7,-0.3233332633972168,-0.5033330917358398,-0.44916629791259766,-0.06999993324279785,0.02333354949951172,2,0.0842708213818193,-1.5113742396311773,8.029999732971191,-1.3095367847411865,8.073332786560059,3.4303687447035047,8.028332710266112,0.0842708213818193
6751,2010-07-08,8.566666603088379,8.641667366027832,8.37833309173584,8.5,1704000.0,0.014406976040357566,1.4307615111381073,0.17543837634486778,59.58549268882746,55.225603169912645,-0.449237112816391,-0.45163851906958996,-0.4322585211760632,-0.3437119400915858,5.337617121798151,0.2633342742919922,0.09264167054867123,0.44274995326995814,0.08597709800939057,0.7995228085305257,0.26436352563967525,0.6211363809002419,-0.7406856506347657,91.21085935631537,44.91384085300716,0.17838642763028362,7,-0.3516664505004883,-0.5333328247070312,-0.622499942779541,-0.191666841506958,-0.08500003814697266,3,0.06517510518155745,-1.0701753505379374,8.444999694824219,-1.5113742396311773,8.029999732971191,-1.3095367847411865,8.073332786560059,0.06517510518155745
6752,2010-07-09,8.708333015441895,8.71833324432373,8.506667137145996,8.526666641235353,993600.0,0.016536935416915144,1.0991662844090928,2.724998211858925,64.76936061346602,55.080558273535736,-0.5193175712882123,-0.5700246093851344,-0.5841998615251285,-0.4682713422803175,5.312761712288232,0.21166610717773438,0.11417874446230414,0.5510830640792843,0.11166528305592216,0.9905008451026465,0.33137417356760324,0.7707919545909654,-0.8334108781738285,98.63633201141029,52.13575403120589,0.2197088905116812,7,-0.4549999237060547,-0.5941662788391113,-0.8154163360595703,-0.33333325386047363,-0.14333343505859553,4,0.041339675003112974,1.4307615111381073,8.566666603088379,-1.0701753505379374,8.444999694824219,-1.5113742396311773,8.029999732971191,0.041339675003112974
6753,2010-07-12,8.631667137145996,8.788332939147951,8.574999809265138,8.703332901000978,2002200.0,-0.008803737541955736,-1.3062988756979004,-0.39449107831867436,71.97385080118028,55.78237255022576,-0.40065272812090313,-0.48460068582010507,-0.5270248438070055,-0.37399885314748005,6.02484365528346,0.2133331298828125,0.1468350276057535,0.45308382511138845,-0.034845698614109466,0.9410133488368864,0.2091190632486395,0.6970485869741374,-0.6892721113134765,80.49802013520404,28.705185450709735,0.2439647618627491,7,-0.3433341979980469,-0.4825005531311035,-0.7387504577636719,-0.2566673755645752,0.19333267211914062,0,0.06893225347722831,1.0991662844090928,8.708333015441895,1.4307615111381073,8.566666603088379,-1.0701753505379374,8.444999694824219,0.06893225347722831
6754,2010-07-13,9.010000228881836,9.05666732788086,8.736666679382324,8.763333320617676,2044200.0,0.04383082499876534,-1.133336300318209,-3.4419071952305957,81.37617380750387,57.98501814628874,-0.7347587091397436,-0.8262761288518572,-0.9109680747427795,-0.7345021609023377,7.143149442512245,0.4250001907348633,0.1799717003889807,0.7812502622604374,0.1756236012733865,1.3868769232474882,0.4784369317669128,1.0840635927539628,-0.983011411717774,95.2940791795653,35.9420293406259,0.3028133304935252,7,-0.5875000953674316,-0.7266664505004883,-1.1170835494995117,-0.635000467300415,-0.14500045776367188,1,-0.011283840354288421,-1.3062988756979004,8.631667137145996,1.0991662844090928,8.708333015441895,1.4307615111381073,8.566666603088379,-0.011283840354288421
6755,2010-07-14,8.90666675567627,8.966667175292969,8.808333396911621,8.966667175292969,1497600.0,-0.01146875367154021,4.277755702137805,-0.2432447061461672,76.44446128563494,60.9578705832272,-0.5695650632137443,-0.7043159991685144,-0.8202027959824054,-0.6142644067441392,8.286075925838247,0.20166683197021484,0.180965394100431,0.64316680431366,-0.033877929929397865,1.320211538556718,0.3046444371921311,0.981689171435189,-0.7561165172261912,77.88692296336912,14.317697452793269,0.338522367121529,7,-0.48416662216186523,-0.5891666412353516,-1.0137500762939453,-0.5316669940948486,-0.36999988555908203,2,-0.041541902903606376,-1.133336300318209,9.010000228881836,-1.3062988756979004,8.631667137145996,1.0991662844090928,8.708333015441895,-0.041541902903606376
6756,2010-07-15,8.868332862854004,8.918333053588867,8.731666564941406,8.918333053588867,1057200.0,-0.004303954989428038,6.466631062961338,0.8333306842565366,75.37247845644131,64.45548035243466,-0.4470849432277202,-0.6518869784294488,-0.7885328983667392,-0.5597428147987742,9.081148397412269,0.18666648864746094,0.17411955137063373,0.5746662855148319,-0.15442407217763865,1.3037566432073024,0.21012110666859662,0.9392114643610672,-0.6090485736722311,65.75738187013734,-2.0873824388385316,0.36454517884623505,7,-0.34749913215637207,-0.5083327293395996,-0.9754160642623901,-0.493333101272583,-0.36666584014892756,3,-0.045104263080349205,4.277755702137805,8.90666675567627,-1.133336300318209,9.010000228881836,-1.3062988756979004,8.631667137145996,-0.045104263080349205
6757,2010-07-16,8.528332710266112,8.823332786560059,8.5,8.823332786560059,3027600.0,-0.03833867738681984,1.19208612161769,5.89997901924511,60.56908791484841,65.34345912987506,-0.03207400610267186,-0.3063275778543506,-0.4508493613983209,-0.2044096710463652,9.633840278268726,0.3683328628540039,0.17658254058962086,0.22116615772247172,-0.5151325976029515,0.9574649130478958,-0.14698321994024077,0.5893155353851833,-0.173362456440449,5.089702385438976,-61.23434114359605,0.3681493776627119,7,-0.007498979568479669,-0.14083266258239568,-0.6449993848800641,-0.1533329486846906,-0.1316661834716779,4,-0.005471895493538881,6.466631062961338,8.868332862854004,4.277755702137805,8.90666675567627,-1.133336300318209,9.010000228881836,-0.005471895493538881
6758,2010-07-19,8.653332710266112,8.668333053588867,8.411666870117188,8.576666831970215,1448400.0,0.0146570266717585,3.8124955296473786,-0.25988426599423803,60.27845417582843,67.377346866092,-0.07392267467430003,-0.4175571130058273,-0.5753642928742089,-0.31495053591650723,10.373525740804054,0.2566661834716797,0.22000707861347912,0.32383286952972234,-0.4265916620922052,1.07425740115165,-0.05137939628124144,0.6990451353406861,0.40333461761474787,37.46754552497858,-25.917579568520082,0.37521226581096373,7,-0.09249925613403143,-0.2658326625823957,-0.7791658639907828,-0.2783329486846906,-0.241665840148924,0,-0.010207989550432561,1.19208612161769,8.528332710266112,6.466631062961338,8.868332862854004,4.277755702137805,8.90666675567627,-0.010207989550432561
6759,2010-07-20,8.579999923706055,8.641667366027832,8.265000343322754,8.483332633972168,3159000.0,-0.008474513694944008,2.4242118176419334,1.2608906580420742,61.23127779203263,67.9556263928626,0.0956956405493834,-0.31135736746844245,-0.49228734909804217,-0.2274914840062614,10.35993221599368,0.3883323669433576,0.27758276237089774,0.21950008869171178,-0.5177638201288453,0.9567639975122679,-0.14913186571856585,0.5881320431019894,0.4637673950195307,44.89304125988276,-17.614456329584698,0.3686319544102781,7,0.08083391189575195,-0.19249987602233887,-0.6599999666213998,-0.2050001621246338,-0.03166675567626953,1,0.028554765470587107,3.8124955296473786,8.653332710266112,1.19208612161769,8.528332710266112,6.466631062961338,8.868332862854004,0.028554765470587107
6760,2010-07-21,8.756667137145996,8.789999961853027,8.600000381469728,8.728333473205566,2543400.0,0.020590584500102427,3.0000200774991095,0.29310497913439815,67.41393796734995,68.82545364603176,-0.03588607711179215,-0.4407913840908222,-0.6708189293639428,-0.388994765774914,10.35880831508176,0.21000003814697266,0.3267544857807696,0.35183393955230713,-0.367661531125119,1.0713294102297333,-0.007913795786405942,0.7115816748910202,0.25594950256347637,75.25519327250248,9.858297203347504,0.359747735338713,7,-0.09583330154418945,-0.3691670894622803,-0.8283337354660034,-0.3816673755645752,-0.26000022888183594,2,0.012371445925198898,2.4242118176419334,8.579999923706055,3.8124955296473786,8.653332710266112,1.19208612161769,8.528332710266112,0.012371445925198898
6761,2010-07-22,8.971667289733887,9.106666564941406,8.895000457763672,8.908332824707031,2194200.0,0.024552737841987193,-3.703733138358182,2.2353079771120834,70.56689014252723,69.46962359370522,-0.20941784105857586,-0.6035121240936974,-0.8830743439907902,-0.5890235374130022,10.232071524127383,0.34999942779541016,0.40674632714416603,0.5140007257461541,-0.20922119195138933,1.2372226434436966,0.15238976689738237,0.8756116845949258,-0.7066669464111328,83.96047367234301,14.972204233011425,0.3616109588487713,7,-0.28583383560180664,-0.5591676235198975,-1.0220838785171509,-0.5966675281524658,-0.2433338165283203,3,-0.048486017767785716,3.0000200774991095,8.756667137145996,2.4242118176419334,8.579999923706055,3.8124955296473786,8.653332710266112,-0.048486017767785716
6762,2010-07-23,9.15999984741211,9.28499984741211,8.895000457763672,8.979999542236328,1866000.0,0.020991923975349325,-1.2285776566757494,2.8420592974055503,72.29824005911479,69.50566684458683,-0.3653658814617877,-0.7303148124605059,-1.0768944813351524,-0.7644374589591685,10.337683747840176,0.3899993896484375,0.44416236083613647,0.6394999504089363,-0.09913509502811024,1.3781349958459828,0.270182427690413,1.0088174731274595,-0.8781661796569828,87.74509208103993,15.679328797469793,0.36931752271852325,7,-0.38499975204467773,-0.6583335399627686,-1.1874998807907104,-0.7850000858306885,-0.598332405090332,4,-0.07187039690759667,-3.703733138358182,8.971667289733887,3.0000200774991095,8.756667137145996,2.4242118176419334,8.579999923706055,-0.07187039690759667
6763,2010-07-26,9.354999542236328,9.364999771118164,9.118332862854004,9.16333293914795,1506000.0,0.021288176645473333,1.3307066037693345,1.0648126562963591,75.59562913609597,68.86338410331929,-0.4994981942397274,-0.8707208562806255,-1.2734021474947177,-0.9459719743039976,11.656518521063536,0.24666690826416016,0.4734610207725112,0.771499681472779,-0.026850331895156287,1.5698496948407152,0.3723246747888105,1.1706746881567476,-1.033039227294923,99.09088781056204,22.356451645338467,0.39917500668396794,7,-0.5399994850158691,-0.81333327293396,-1.3824995756149292,-0.9799997806549072,-0.796666145324707,0,-0.10244073354735872,-1.2285776566757494,9.15999984741211,-3.703733138358182,8.971667289733887,3.0000200774991095,8.756667137145996,-0.10244073354735872
6764,2010-07-27,9.135000228881836,9.386667251586914,9.081666946411133,9.37833309173584,1326600.0,-0.023516763668584906,1.3461455227028474,-1.269563183846908,64.41506381520486,67.52678438438262,-0.29044650672886974,-0.6111738269465654,-1.050191052673128,-0.7136500655832592,12.987303770281958,0.30500030517578125,0.47775053497260345,0.5065003395080563,-0.3103837591510228,1.3233844381671345,0.09805829017851764,0.9149423888375949,-0.7504575465698249,68.00843759092224,-5.785497957539533,0.4084420493295392,7,-0.30916643142700195,-0.5825002193450928,-1.1454170942306519,-0.760000467300415,-0.15999984741210938,1,-0.07918263170675233,1.3307066037693345,9.354999542236328,-1.2285776566757494,9.15999984741211,-3.703733138358182,8.971667289733887,-0.07918263170675233
6765,2010-07-28,9.149999618530273,9.18000030517578,9.061667442321776,9.088333129882812,1604400.0,0.001641969269033483,-1.058001061500633,-0.2534244159386721,62.7551099138731,66.12485454631948,-0.2987119885814824,-0.5753371713279662,-1.0565800842032722,-0.7170991681061167,13.888042783631077,0.1183328628540039,0.4796701016387175,0.47049975395202637,-0.34269579293753694,1.2836953008415906,0.06390198050724472,0.877097527396808,-0.6852869706762696,51.86422267481331,-18.911704098441213,0.4065977734447821,7,-0.32416582107543945,-0.5974996089935303,-1.182916522026062,-0.7749998569488525,-0.3033323287963867,2,-0.06575589897096978,1.3461455227028474,9.135000228881836,1.3307066037693345,9.354999542236328,-1.2285776566757494,9.15999984741211,-0.06575589897096978
6766,2010-07-29,9.1850004196167,9.298333168029783,9.061667442321776,9.18166732788086,1276200.0,0.003825224321927001,1.057975461394644,0.054050292289134265,60.93274666279363,66.16526107386895,-0.31745323337443665,-0.5475774401522671,-1.0776043226076464,-0.739244262938282,15.381928093002967,0.2366657257080078,0.425117075515697,0.4478338718414303,-0.33493414315347003,1.2306018868363306,0.05644986434398014,0.8392178793388805,-0.6465314034640635,58.98302783435167,-7.927171720074462,0.3913840074974501,7,-0.35916662216186523,-0.632500410079956,-1.1879172325134277,-0.8100006580352783,-0.15833377838134766,3,-0.07494104299466808,-1.058001061500633,9.149999618530273,1.3461455227028474,9.135000228881836,1.3307066037693345,9.354999542236328,-0.07494104299466808
6767,2010-07-30,9.113332748413086,9.21833324432373,9.001667022705078,9.083333015441896,1039800.0,-0.007802685675500909,-1.2413934284713624,9.000572246065275,61.072771701788916,66.25351857675345,-0.1721835572551509,-0.4115572831415317,-0.9904629661355067,-0.6554062960640401,16.17109962332104,0.21666622161865234,0.3839568588704658,0.3219161987304684,-0.402200938105965,1.0460333355669018,-0.040142369687748314,0.6839747671486851,-0.5070078734257084,29.00406735661453,-34.692501587594634,0.36205856841821665,7,-0.28749895095825195,-0.5274991989135742,-1.1787497997283936,-0.738332986831665,-0.13833236694335938,4,-0.042245716889308116,1.057975461394644,9.1850004196167,-1.058001061500633,9.149999618530273,1.3461455227028474,9.135000228881836,-0.042245716889308116
6768,2010-08-02,9.273332595825195,9.391667366027832,9.17666721343994,9.31666660308838,1630200.0,0.017556677872863746,1.2241142028442376,-1.4444797660299633,56.72910551860542,65.75327721303931,-0.2626031502163695,-0.502826844949471,-1.1237305315573423,-0.8024480087238981,17.476848616976515,0.2783346176147461,0.3504281600703667,0.421916055679322,-0.2485496960098441,1.0923818073684881,0.08668317983473983,0.7571489315239042,-0.6045803307098545,69.65777794079888,9.54672345921027,0.33523287584458283,8,-0.277498722076416,-0.6833324432373047,-1.338749647140503,-0.8983328342437744,-0.2799997329711914,0,-0.07674319303761479,-1.2413934284713624,9.113332748413086,1.057975461394644,9.1850004196167,-1.058001061500633,9.149999618530273,-0.07674319303761479
6769,2010-08-03,9.131667137145996,9.3149995803833,9.07333278656006,9.228333473205566,1526400.0,-0.015276650245778511,-1.2656080966302994,2.2307269086026507,55.6391103241634,64.44496303046303,-0.03850327798432929,-0.28922411445668317,-0.9569113586618734,-0.6503528655425335,18.828333553008324,0.2416667938232404,0.3738743164627074,0.22516722679138113,-0.33271821936974355,0.7830526729525058,-0.053775496289180325,0.5041099498719426,-0.39062336193940617,33.33333333333333,-23.51591766085034,0.2789427230805623,8,0.01166677474975586,-0.5416669845581055,-1.1962506771087646,-0.7566673755645752,-0.15999984741210938,1,-0.06278522110186813,1.2241142028442376,9.273332595825195,-1.2413934284713624,9.113332748413086,1.057975461394644,9.1850004196167,-0.06278522110186813
6770,2010-08-04,9.15666675567627,9.239999771118164,9.008333206176758,9.138333320617676,1311000.0,0.002737683946951952,1.5045106347880774,-0.18965687338450307,57.27504251835725,62.96809107222192,-0.0008895330776592658,-0.2721257572367577,-0.9502528125560108,-0.6652303915603675,19.79549502244135,0.23166656494140625,0.39341562196633184,0.21458349227905238,-0.3090976710095905,0.7382646555676953,-0.04725708936526907,0.4764240739233738,-0.3505606213875545,39.74348628788712,-15.318872282067716,0.2618405816443211,8,-0.013332843780517578,-0.5666666030883789,-1.2204172611236572,-0.814166784286499,-0.16333389282226562,2,-0.019839793131482764,-1.2656080966302994,9.131667137145996,1.2241142028442376,9.273332595825195,-1.2413934284713624,9.113332748413086,-0.019839793131482764
6771,2010-08-05,9.125,9.173333168029783,9.045000076293944,9.113332748413086,943800.0,-0.0034583278523966365,1.3692207472094864,0.6363920099875156,67.82872595982602,62.47147839452316,0.061256579400284394,-0.2071036769357928,-0.8889534951772582,-0.6254922137470196,20.234098417218096,0.12833309173583984,0.4198185375947574,0.1550000667572018,-0.3433304868879876,0.6533306204023912,-0.09416521006539291,0.4041653435797965,-0.26033774253737363,31.62381249312255,-28.53040638216043,0.24916527682259487,8,0.07166719436645508,-0.5349998474121094,-1.1887505054473877,-0.7983334064483643,0.17333316802978338,3,-0.03050221482368365,1.5045106347880774,9.15666675567627,-1.2656080966302994,9.131667137145996,1.2241142028442376,9.273332595825195,-0.03050221482368365
6772,2010-08-06,9.06833267211914,9.15999984741211,8.864999771118164,9.018333435058594,1087200.0,-0.0062101181239297976,1.5285693265976752,4.2854340362923,62.92835909048513,61.06400394501085,0.1157229895489369,-0.1286807570941626,-0.8047428817788429,-0.5616929441157961,20.194403364270915,0.2950000762939453,0.4180850421766298,0.08033275604248047,-0.4040122998032878,0.5646778118882487,-0.16183977188040366,0.3225052839653646,0.3233346939086914,38.60744480317827,-23.40786583690106,0.24217252792288424,8,0.06000089645385742,-0.47833251953125,-1.1320831775665283,-0.7474992275238037,0.18833446502685547,4,-0.004594673838101748,1.3692207472094864,9.125,1.5045106347880774,9.15666675567627,-1.2656080966302994,9.131667137145996,-0.004594673838101748
6773,2010-08-09,9.226667404174805,9.236666679382324,9.05500030517578,9.123332977294922,1025400.0,0.01746018124615878,1.9459497077108945,2.0667200732433053,69.13216793240088,61.5881266246993,-0.07010201635168123,-0.25313223599562207,-0.9422606586356288,-0.7125413061369592,20.033585420292532,0.18166637420654475,0.39195774267050787,0.20891747474670375,-0.25597436031921816,0.6738093098126257,-0.023528442786258097,0.4413633922796656,0.1544666099548344,80.37061918920695,15.520686873168401,0.232445917532961,8,-0.09833383560180664,-0.5383336544036865,-1.2616678476333618,-1.0558340549468994,0.14166545867919922,0,-0.02727604796843619,1.5285693265976752,9.06833267211914,1.3692207472094864,9.125,1.5045106347880774,9.15666675567627,-0.02727604796843619
6774,2010-08-10,8.908332824707031,9.12166690826416,8.868332862854004,9.100000381469727,1105200.0,-0.03450157738684023,1.1560288292967988,-1.8548276944090665,54.14009787347259,60.630903064654795,0.2376946290280859,0.06028604305059204,-0.6000925989256398,-0.3880962657228757,18.88011014077623,0.3583345413208008,0.3339899253303322,-0.10433373451232875,-0.5717986150103673,0.36313114598570984,-0.33806617476134804,0.12939870573669054,0.4624785045623785,11.55548095703125,-49.83108769600486,0.23373244024901896,8,0.2200007438659668,-0.21999907493591309,-0.9433332681655884,-0.737499475479126,0.4683341979980469,1,0.009541632516381515,1.9459497077108945,9.226667404174805,1.5285693265976752,9.06833267211914,1.3692207472094864,9.125,0.009541632516381515
6775,2010-08-11,8.536666870117188,8.824999809265137,8.515000343322754,8.824999809265137,1442400.0,-0.04172115724718295,1.150288252590635,1.5043387833494213,39.061181753343895,58.20072918582705,0.573521952729493,0.42457969247942984,-0.2011132897059369,-0.011061826724379387,17.79071405850693,0.39333248138427734,0.23282539377398592,-0.45749969482421804,-0.969766271968119,0.054766882319682963,-0.7136329833961685,-0.20136640625226754,0.8240282279891975,3.002291462386451,-53.234991335124725,0.25613328857195083,8,0.41666698455810547,0.1916666030883789,-0.5716673135757446,-0.3658335208892822,0.8183326721191406,2,0.05095670549584508,1.1560288292967988,8.908332824707031,1.9459497077108945,9.226667404174805,1.5285693265976752,9.06833267211914,0.05095670549584508
6776,2010-08-12,8.46833324432373,8.533332824707031,8.37833309173584,8.381667137145996,1017000.0,-0.008004719738175625,-2.3213920791269875,-0.30057650518127005,31.48975723945442,54.913727578900996,0.59173251111749,0.48634501182165124,-0.10881354686728884,0.060328152700524384,17.13592265765236,0.15833377838134766,0.18039509618915517,-0.5058333396911614,-1.0676251244071953,0.05595844502487246,-0.7867292320491792,-0.22493744733314358,0.8585340635913088,10.485451563729129,-40.04098227450095,0.2808958923580171,8,0.41666698455810547,0.3600006103515625,-0.43666672706604004,-0.2974998950958252,1.1083335876464862,3,0.06199562574868889,1.150288252590635,8.536666870117188,1.1560288292967988,8.908332824707031,1.9459497077108945,9.226667404174805,0.06199562574868889
6777,2010-08-13,8.481666564941406,8.581666946411133,8.416666984558105,8.438332557678223,972600.0,0.0015744917249935764,-2.807757909215956,0.500011004005458,24.11070903539523,51.28946130298876,0.5357101604255305,0.4946998422979547,-0.10542998902505474,0.04313419306371635,17.36768824296347,0.16499996185302734,0.1298448343013714,-0.4901667118072517,-1.060083988145733,0.07975056453122953,-0.7751253499764914,-0.20520807363801197,0.7882886900028812,12.038847680294392,-31.008391028794495,0.28495863816924044,8,0.36499977111816406,0.3466672897338867,-0.3574995994567871,-0.310833215713501,1.1600008010864258,4,0.09628610094907919,-2.3213920791269875,8.46833324432373,1.150288252590635,8.536666870117188,1.1560288292967988,8.908332824707031,0.09628610094907919
6778,2010-08-16,8.564999580383299,8.569999694824219,8.333333015441895,8.416666984558105,930000.0,0.009825075626805013,1.9894834481761674,3.423006668280511,31.61290719530909,48.6198831775605,0.38144681481025167,0.4262646295823167,-0.16294227286252472,-0.042922172636417955,18.04317128466185,0.23666667938232422,0.08119685273668686,-0.40241703987121724,-0.983977190615466,0.17914311087303147,-0.6931971152433416,-0.11163696449909288,0.6514583447684821,29.38685841757092,-10.069090207733652,0.29078007537212414,8,0.2216668128967303,0.26333427429199396,-0.3812496662139875,-0.4166662693023664,0.9100008010864276,0,0.0807551185813069,-2.807757909215956,8.481666564941406,-2.3213920791269875,8.46833324432373,1.150288252590635,8.536666870117188,0.0807551185813069
6779,2010-08-17,8.824999809265137,8.896666526794434,8.598333358764647,8.625,1509600.0,0.03035612861877124,-1.3552640990215854,1.3483200246885167,40.94709533592924,46.80566682395739,0.0819936489322366,0.1955881926389793,-0.38964591976882623,-0.3019261048161166,18.89146036481718,0.3316669464111346,0.040341135975975106,-0.15466680526733434,-0.7116696109914624,0.40233600045679374,-0.4331682081293984,0.1238345975947297,0.3208081231098543,87.27810150025903,47.35139524847932,0.2785014028620637,8,-0.039999961853027344,0.00333404541015625,-0.6062500476837158,-0.6766664981842041,0.45499992370605646,1,0.06156748615659291,1.9894834481761674,8.564999580383299,-2.807757909215956,8.481666564941406,-2.3213920791269875,8.46833324432373,0.06156748615659291
6780,2010-08-18,8.864999771118164,8.96166706085205,8.654999732971191,8.805000305175781,1248600.0,0.004532573679042251,1.4210510465291373,0.29999761581193524,41.111103458177986,43.83704210155204,-0.004168561769370527,0.17298964201679468,-0.40040976626256786,-0.3406338375678466,19.315217286424055,0.3066673278808594,-0.0015530963644803109,-0.1200834751129154,-0.6700175413257199,0.4298505910998891,-0.39505050821931675,0.15488355799348597,0.21581016790217866,84.61530288864334,45.15347820113581,0.2749670331064021,8,-0.07999992370605469,-0.036665916442871094,-0.5120828151702881,-0.6816661357879639,0.7333335876464844,2,0.05771768356429141,-1.3552640990215854,8.824999809265137,1.9894834481761674,8.564999580383299,-2.807757909215956,8.481666564941406,0.05771768356429141
6781,2010-08-19,8.536666870117188,8.81833267211914,8.428333282470701,8.805000305175781,1330800.0,-0.03703698922482468,1.6440800703460525,-4.472263725085036,35.98057472692774,40.842843838934556,0.2591894089347857,0.4923030912150814,-0.04669797933980391,-0.014501549265618863,18.995945077025794,0.4366664886474627,-0.04248469754639572,-0.4266663551330563,-1.0120976413767426,0.15876493111063006,-0.7193819982548995,-0.1339507120112131,0.48434491501688015,32.36078900397052,-8.075890204699995,0.2927156431218428,8,0.24833297729492188,0.29166698455810547,-0.16666674613952637,-0.3533332347869873,1.0150003433227521,3,0.09586091205968628,1.4210510465291373,8.864999771118164,-1.3552640990215854,8.824999809265137,1.9894834481761674,8.564999580383299,0.09586091205968628
6782,2010-08-20,8.501667022705076,8.521666526794434,8.350000381469728,8.475000381469728,597600.0,-0.004099942980629656,4.1500629434652705,-0.09937874953795839,30.025919526042927,36.49770512711701,0.22948762066887873,0.5011475677109427,0.0028901228686120106,0.01618238356778967,18.29268716446586,0.18666648864745916,-0.09462527599897008,-0.42874956130981623,-1.041036787292425,0.18353766467279264,-0.7348931743011207,-0.12260594831851179,0.46433046085361696,26.79052782398553,-9.53885968403289,0.306143612991304,8,0.225832939147951,0.3266668319702166,-0.06125009059905828,-0.31833338737487615,1.2349996566772479,4,0.12644576721179268,1.6440800703460525,8.536666870117188,1.4210510465291373,8.864999771118164,-1.3552640990215854,8.824999809265137,0.12644576721179268
6783,2010-08-23,8.396666526794434,8.616666793823242,8.336667060852049,8.53166675567627,1462200.0,-0.012350577319744649,-1.1960835645845165,-5.062513411058538,30.606868258235565,33.88290183653512,0.22838851441651542,0.5593490756521504,0.116294022445949,0.11658513114876357,17.244154074631474,0.2799997329711932,-0.1716979204346707,-0.48583340644836426,-1.1081301118666218,0.1364632989698933,-0.796981759157493,-0.17468505373923549,0.5187177993149152,9.599914550781508,-25.988631402900012,0.3111483527091288,8,0.25083351135253906,0.4316673278808594,0.057500362396240234,-0.2133328914642334,1.2883338928222656,0,0.14827322667400233,4.1500629434652705,8.501667022705076,1.6440800703460525,8.536666870117188,1.4210510465291373,8.864999771118164,0.14827322667400233
6784,2010-08-24,8.411666870117188,8.513333320617676,8.208333015441895,8.298333168029785,1043400.0,0.0017864641015439275,-1.0795427575646248,-0.8395074810325096,30.238762218774056,32.9026329993607,0.15145415417687857,0.5137185201726275,0.11643848479390684,0.09716066128167355,16.425734851210862,0.30500030517578125,-0.23901618410433656,-0.43466639518737793,-1.0788663424279896,0.20953355205323376,-0.7567663688076838,-0.11256642156707208,0.4571533511387642,26.991194134148934,-7.738342913117265,0.32209997362030557,8,0.17333316802978516,0.3883333206176758,0.06249988079071045,-0.2283332347869873,1.2366657257080078,1,0.12641174784632492,-1.1960835645845165,8.396666526794434,4.1500629434652705,8.501667022705076,1.6440800703460525,8.536666870117188,0.12641174784632492
6785,2010-08-25,8.548333168029785,8.563332557678223,8.328332901000978,8.375,1132200.0,0.01624723137789852,1.3114877889769956,1.529405329900117,35.51090278333555,33.34942694868082,0.018569536845133072,0.3474812730489507,-0.009791451406373497,-0.046426631824417086,15.584685085579567,0.23499965667724432,-0.3362224272928618,-0.2679167747497555,-0.9085924288146128,0.37275887931510177,-0.5882546017821841,0.05242105228267313,0.2544383326447601,55.737761303001264,19.763771276604814,0.3203378270324287,8,0.0366668701171875,0.2516670227050781,-0.024166226387023926,-0.36499953269958496,1.0749998092651367,2,0.08559172303646201,-1.0795427575646248,8.411666870117188,-1.1960835645845165,8.396666526794434,4.1500629434652705,8.501667022705076,0.08559172303646201
6786,2010-08-26,8.49666690826416,8.676667213439941,8.461667060852049,8.606666564941406,816600.0,-0.006044015687041049,-1.3888991909633461,-0.6346140091222703,35.60036993886399,34.62605593795513,0.08345363300658803,0.36357597854686574,0.050206624637342046,-0.0025576799124511496,14.247645470488942,0.2150001525878924,-0.3865044648583318,-0.28516635894775355,-0.9163184209938908,0.3459857030983837,-0.6007423899708222,0.030409672075315086,0.24666074388711934,61.56584209626052,24.854032768756277,0.31557603102306825,8,0.0883331298828125,0.3033332824707031,0.027500033378601074,-0.31333327293395996,0.9899997711181641,3,0.12965866055417186,1.3114877889769956,8.548333168029785,-1.0795427575646248,8.411666870117188,-1.1960835645845165,8.396666526794434,0.12965866055417186
6787,2010-08-27,8.728333473205566,8.74666690826416,8.416666984558105,8.578332901000978,641400.0,0.027265581603072908,2.5356987764068766,-1.3636458215929717,37.894722698544555,35.324035438314624,-0.12241705923697666,0.10707726055374778,-0.17004941965688758,-0.23976895997542513,13.020830210007206,0.3299999237060547,-0.36865479762051834,-0.03424983024597239,-0.6460178453758445,0.5775181848838997,-0.34013383781090845,0.27163417731896367,-0.5200004577636719,96.59441188767086,62.70332917174994,0.30588400756493617,8,-0.14333343505859375,0.07166671752929688,-0.17916691303253174,-0.5200002193450928,1.0533332824707031,4,0.09432885931339152,-1.3888991909633461,8.49666690826416,1.3114877889769956,8.548333168029785,-1.0795427575646248,8.411666870117188,0.09432885931339152
6788,2010-08-30,8.561667442321777,8.720000267028809,8.556667327880861,8.715000152587889,896400.0,-0.019094828513991136,-1.0000000000000218,-1.02221416900316,40.90911591805662,35.319815502995446,0.04886531039182884,0.2294578606638229,0.007991331057024098,-0.08134963340183887,11.277188276210019,0.17166614532470525,-0.33208362845780215,-0.16533260345459055,-0.733230754933679,0.40256554802449784,-0.44928167919413475,0.11861647228495364,-0.3425677490234378,65.63480984403455,27.723833467510403,0.2839490757395445,8,0.023332595825195312,0.23833274841308594,0.07666575908660889,-0.26416754722595215,1.246665954589842,0,0.13723953248316167,2.5356987764068766,8.728333473205566,-1.3888991909633461,8.49666690826416,1.3114877889769956,8.548333168029785,0.13723953248316167
6789,2010-08-31,8.558333396911621,8.668333053588867,8.484999656677246,8.541666984558105,1292400.0,-0.0003894154301854469,-1.820490624724904,-0.10869443528775292,50.704220986337134,36.385717450568684,0.011616332352925696,0.19777698909388164,0.03084790480689037,-0.08769599243527537,9.992314931690178,0.1833333969116211,-0.28293610686048254,-0.139999961853027,-0.679038458548888,0.399038534842834,-0.4095192102009566,0.12951928649490263,-0.32868235931396583,54.98010965337205,12.130719706522832,0.26951924834793006,8,-0.045000553131103516,0.2416667938232422,0.11999976634979248,-0.22083353996276855,1.2816667556762695,1,0.1316456102436545,-1.0000000000000218,8.561667442321777,2.5356987764068766,8.728333473205566,-1.3888991909633461,8.49666690826416,0.1316456102436545
6790,2010-09-01,8.975000381469727,9.020000457763672,8.681667327880861,8.711667060852049,1165200.0,0.04868552850587293,-1.0927857857060812,15.80024032959498,63.42757693044529,39.435384362070636,-0.43338075704767043,-0.2458001106556278,-0.3581509145857762,-0.5106276826880389,9.14326984777759,0.4616670608520508,-0.24611698580365626,0.28575034141540456,-0.22621118767436776,0.7977118705051769,0.02976957687051751,0.5417311059602916,-0.7350090264587408,92.54142554782254,43.71459982751547,0.2559807645448865,9,-0.36083364486694336,-0.17500019073486328,-0.285833477973938,-0.626666784286499,0.9333324432373065,2,0.07502308476171948,-1.820490624724904,8.558333396911621,-1.0000000000000218,8.561667442321777,2.5356987764068766,8.728333473205566,0.07502308476171948
6791,2010-09-02,8.846667289733887,8.951666831970215,8.733332633972168,8.916666984558105,2263200.0,-0.014298951117684977,2.1190735694822886,-0.2658216387505641,59.11742299176855,42.66777363604014,-0.2865874299143325,-0.14692086301540996,-0.2045211507028437,-0.3932810974539045,8.24834131251391,0.2416677474975586,-0.24617936322054135,0.17133388519287074,-0.3046195827995408,0.6472873531852823,-0.06664284880333504,0.4093106191890765,-0.5754755706127934,71.27075229079367,17.05558777493971,0.23797673399620578,9,-0.23250055313110352,-0.04666709899902344,-0.15750038623809814,-0.4983336925506592,0.9333324432373065,3,0.08779189519903352,-1.0927857857060812,8.975000381469727,-1.820490624724904,8.558333396911621,-1.0000000000000218,8.561667442321777,0.08779189519903352
6792,2010-09-03,9.026666641235352,9.03833293914795,8.811667442321777,8.981666564941406,1155600.0,0.020346571833931737,5.634176296544409,-0.6428610354223433,61.00080854044137,46.04487811184079,-0.4294446384049042,-0.3480462932674637,-0.3562345467222663,-0.5855672114961425,8.182958784072232,0.22666549682617188,-0.24611717707262848,0.35341653823852504,-0.11560829749244661,0.8224413739694967,0.11890412037303832,0.5879289561040117,-0.7255225725685559,97.89163271355987,38.861360122565216,0.23451241786548613,9,-0.4033336639404297,-0.22666645050048828,-0.337499737739563,-0.678333044052124,0.6366662979125977,4,0.050960122537993646,2.1190735694822886,8.846667289733887,-1.0927857857060812,8.975000381469727,-1.820490624724904,8.558333396911621,0.050960122537993646
6793,2010-09-07,8.975000381469727,9.045000076293944,8.944999694824219,9.013333320617676,1021800.0,-0.005723736326941009,-1.0338858123769168,-0.8518416479464248,53.96827238979375,48.6814903530652,-0.32085589913651624,-0.333288908079842,-0.2824784510000189,-0.5451758428699556,7.871402565836233,0.10000038146972479,-0.20579243865751273,0.3143336296081536,-0.10280981797154176,0.7314770771878489,0.1057619058183068,0.5229053533980004,-0.6296249805740608,87.50006386207183,30.719290370473004,0.20857172378984754,9,-0.2883338928222656,-0.17500019073486328,-0.2691667079925537,-0.626666784286499,0.8666667938232404,1,0.08987925792984153,5.634176296544409,9.026666641235352,2.1190735694822886,8.846667289733887,-1.0927857857060812,8.975000381469727,0.08987925792984153
6794,2010-09-08,8.993332862854004,9.1899995803833,8.958333015441895,9.016667366027832,1096200.0,0.0020426162234072898,-3.964237544447623,0.6087324294066426,53.43443144689337,50.67299353790496,-0.27714708118069,-0.3635671710110522,-0.2825659161048204,-0.5746580050606447,8.457768146703893,0.23166656494140625,-0.1468343643740262,0.328416109085083,-0.10090603049105162,0.7577382486612176,0.11375503929701658,0.5430771788731494,-0.5919874879264757,61.31138314337963,7.718891658107381,0.2146610697880669,9,-0.18999958038330078,-0.23166656494140625,-0.20041584968566895,-0.6424992084503174,0.7166671752929688,2,0.09062274759381883,-1.0338858123769168,8.975000381469727,5.634176296544409,9.026666641235352,2.1190735694822886,8.846667289733887,0.09062274759381883
6795,2010-09-09,8.971667289733887,9.123332977294922,8.895000457763672,9.123332977294922,503400.0,-0.0024090705248556166,2.0109977174548677,6.499632172633644,63.92746849967909,53.82044893355108,-0.21134130715338983,-0.32426684011842966,-0.23914594288768498,-0.563928898160853,8.614928493605793,0.22833251953125,-0.07807166399655152,0.28500051498413015,-0.16072649922343807,0.7307275291916984,0.06213700788034515,0.5078640220879151,-0.4914564942607811,52.19003863422784,-3.9192443855364374,0.22286350710378433,9,-0.1683340072631836,-0.24750089645385742,-0.10500025749206543,-0.6208336353302002,0.7399997711181641,3,0.09678611954855043,-3.964237544447623,8.993332862854004,-1.0338858123769168,8.975000381469727,5.634176296544409,9.026666641235352,0.09678611954855043
6796,2010-09-10,8.993332862854004,9.083333015441896,8.93166732788086,8.976667404174805,1003200.0,0.0024148881607444217,-1.8437597789838236,-0.10988285450189583,65.87730152795656,56.9296243590413,-0.1733784357893473,-0.3210442053143492,-0.23518676839287345,-0.5862171641805052,8.382188996504874,0.15166568756103693,-0.003724439111138622,0.280416107177734,-0.17294282864648025,0.7337750430019483,0.053736639265625996,0.507095575089842,-0.44214318888987947,48.01744347256182,-11.312999866561384,0.22667946791210722,9,-0.15583324432373047,-0.27083301544189453,-0.12666583061218262,-0.6424992084503174,0.6166667938232422,4,0.10174203221503553,2.0109977174548677,8.971667289733887,-3.964237544447623,8.993332862854004,-1.0338858123769168,8.975000381469727,0.10174203221503553
6797,2010-09-13,9.298333168029783,9.326666831970217,9.06833267211914,9.100000381469727,1056600.0,0.03391404608580095,1.0261493640303985,11.900829756795316,75.78652408610688,60.804891933269104,-0.434738788646273,-0.5920811836121604,-0.5103823862813979,-0.8903390523738768,8.580857476299586,0.3333339691162127,0.06294607944846575,0.5445830821990949,0.035264331752481226,1.0539018326457086,0.28992370697578806,0.7992424574224017,-0.683262503423741,93.43621240071943,26.66617475340186,0.2546593752233067,9,-0.3924999237060529,-0.5308332443237287,-0.40499949455261053,-0.9474995136260969,0.13500022888183594,0,0.051801388080770394,-1.8437597789838236,8.993332862854004,2.0109977174548677,8.971667289733887,-3.964237544447623,8.993332862854004,0.051801388080770394
6798,2010-09-14,9.256667137145996,9.333333015441896,9.225000381469727,9.256667137145996,1402200.0,-0.0044810215046978685,-2.4210209305827997,0.0,73.802893483135,63.37141109957997,-0.31750890338715543,-0.5227415129389392,-0.44023203185170523,-0.8501835413140455,8.549227270709467,0.10833263397216975,0.1381029182853979,0.46833367347717214,-0.0794955655988705,1.0161629125532148,0.19441905393914993,0.7422482930151943,-0.5562049324562519,82.50965460973586,10.265530102929617,0.27391461953802143,9,-0.24916696548461736,-0.48583412170410156,-0.39750027656555176,-0.9058334827423096,0.25500011444091797,1,0.043932205401450375,1.0261493640303985,9.298333168029783,-1.8437597789838236,8.993332862854004,2.0109977174548677,8.971667289733887,0.043932205401450375
6799,2010-09-15,9.368332862854004,9.40666675567627,9.244999885559082,9.244999885559082,1245000.0,0.01206327548064312,-1.6216324889425011,100.0,73.42863931483458,64.48264025340102,-0.33770655655242976,-0.6235866192594983,-0.5201316159155844,-0.9636039740191826,9.761755039309012,0.1616668701171875,0.19960030723809652,0.5528327465057377,-0.05342401670102248,1.1590895097124978,0.24970436490235848,0.8559611281091168,-0.5792687446589593,92.50802857670062,17.425129972161685,0.30312838160337996,9,-0.29833316802978516,-0.5608329772949219,-0.4599992036819458,-0.9599990844726562,0.20499992370605646,2,0.05052492469772951,-2.4210209305827997,9.256667137145996,1.0261493640303985,9.298333168029783,-1.8437597789838236,8.993332862854004,0.05052492469772951
6800,2010-09-16,9.376667022705078,9.401666641235352,9.279999732971193,9.375,1291800.0,0.0008896097067727649,3.709723862965082,0.013516439330673348,75.78132115905267,66.33418449421036,-0.3163388877716553,-0.6235945238310148,-0.5093265774565765,-0.9731831820684427,10.972785857641838,0.12166690826415838,0.27003789296341196,0.5355835437774665,-0.12059637556215463,1.1917634631170877,0.20749358410765595,0.8636735034472771,-0.4887864825130368,93.68425913470514,16.193771539527006,0.3280899596698105,9,-0.2674999237060547,-0.5691671371459961,-0.46833336353302,-0.9683332443237305,0.2133331298828125,3,0.03554920043921217,-1.6216324889425011,9.368332862854004,-2.4210209305827997,9.256667137145996,1.0261493640303985,9.298333168029783,0.03554920043921217
6801,2010-09-17,9.354999542236328,9.44166660308838,9.239999771118164,9.416666984558104,2206800.0,-0.002310787022327121,2.6119428478703766,-36.99256292906072,70.935442041845,67.43803266103298,-0.2402458951256623,-0.5665220699288955,-0.4722993560743678,-0.9516220144353955,11.815110806978911,0.20166683197021662,0.32378333246144386,0.47299942970275843,-0.20495014789456434,1.1509490073000812,0.13402464090409794,0.8119742185014189,-0.384113207566811,76.7856458621241,1.6409686298743935,0.33897478879866105,9,-0.18666601181030273,-0.5299997329711914,-0.5141658782958984,-0.9466657638549805,0.13666725158691406,4,0.038125872375025294,3.709723862965082,9.376667022705078,-1.6216324889425011,9.368332862854004,-2.4210209305827997,9.256667137145996,0.038125872375025294
6802,2010-09-20,9.576666831970217,9.58666706085205,9.31833267211914,9.37166690826416,1492200.0,0.023695061526523453,1.3851905226126393,-3.324281273680591,82.70679603057836,70.63120195445349,-0.41984194041836176,-0.7415430196327435,-0.6802814576607563,-1.1705642108461642,12.626730215270038,0.26833438873291016,0.32574502545018014,0.6409167289733908,-0.07921507237809422,1.3610485303248758,0.2808508282976483,1.0009826296491333,-0.521040048985304,97.23495985338954,20.02451353942857,0.3600659006757425,9,-0.3358330726623553,-0.679166793823244,-0.7199997901916522,-1.168333053588869,-0.12833404541015625,0,0.003480629042638572,2.6119428478703766,9.354999542236328,3.709723862965082,9.376667022705078,-1.6216324889425011,9.368332862854004,0.003480629042638572
6803,2010-09-21,9.641667366027832,9.765000343322754,9.55666732788086,9.614999771118164,1287000.0,0.006787385966129822,-1.9069895871452809,0.13008587724113435,83.57445173494125,73.98009309756992,-0.4250269356585541,-0.74677646741997,-0.7280877842168039,-1.2364524157405263,13.983180437594084,0.20833301544189453,0.3507667192327233,0.6436672210693359,-0.0952520935757164,1.3825865357143883,0.27420756374680977,1.013126878391862,-0.4798325274694921,76.50802992899222,-3.3692280413761466,0.36945965732252634,9,-0.31166696548461914,-0.6550006866455078,-0.8041672706604004,-1.2333335876464844,-0.2416677474975586,1,-0.021607670251130195,1.3851905226126393,9.576666831970217,2.6119428478703766,9.354999542236328,3.709723862965082,9.376667022705078,-0.021607670251130195
6804,2010-09-22,9.475000381469727,9.708333015441896,9.451666831970217,9.631667137145996,1389600.0,-0.01728611641855149,-1.5245789382349382,-5.874798841326038,68.3374418350873,74.4700901348375,-0.20433856056930466,-0.5231867250536251,-0.5580054421283975,-1.066754671380746,14.81806297160354,0.2566661834716797,0.3554044663131286,0.4238335609436028,-0.29004641393291664,1.1377135358201222,0.06689357350534308,0.7807735483818625,-0.1925324419585035,44.76197223266721,-32.12895163869751,0.3569399874382601,9,-0.12666654586791992,-0.48833370208740234,-0.6675002574920654,-1.0241665840148926,-0.163332939147951,2,0.0038698542101271993,-1.9069895871452809,9.641667366027832,1.3851905226126393,9.576666831970217,2.6119428478703766,9.354999542236328,0.0038698542101271993
6805,2010-09-23,9.279999732971193,9.505000114440918,9.266667366027832,9.416666984558104,1136400.0,-0.020580542548567782,-1.918384267747247,0.8723436634464732,65.15150100502726,74.3894456322898,0.04358164439813628,-0.28518238505239246,-0.3584536870423758,-0.8726206675384294,15.546416392388984,0.23833274841308594,0.38093419830239306,0.19224958419800053,-0.4872971625211431,0.8717963309171441,-0.14752378916157127,0.5320229575575723,0.4850006103515607,7.619032048872007,-67.09188821360898,0.33977337335957203,9,0.13666677474975408,-0.29333305358886896,-0.473332881927492,-0.8291659355163592,0.05833339691161932,3,0.031609166166963965,-1.5245789382349382,9.475000381469727,-1.9069895871452809,9.641667366027832,1.3851905226126393,9.576666831970217,0.031609166166963965
6806,2010-09-24,9.598333358764648,9.598333358764648,9.279999732971193,9.414999961853027,1395000.0,0.03430319342170218,2.4727292588912566,-1.3414581385287776,68.2253015476895,73.54930979468787,-0.20105019131943358,-0.5446759632614331,-0.6672075027329587,-1.1867053775615695,16.8218274083567,0.31833362579345525,0.41762425838370376,0.45549988746643066,-0.2005016093780334,1.1115013843108947,0.12749913904419863,0.7835006358886627,0.15670032501220632,66.55509626057335,-5.007837431722578,0.3280007484222318,9,-0.1033329963684082,-0.6116666793823242,-0.7916665077209473,-1.1474995613098145,-0.2716665267944318,4,-0.0008681930357365975,-1.918384267747247,9.279999732971193,-1.5245789382349382,9.475000381469727,-1.9069895871452809,9.641667366027832,-0.0008681930357365975
6807,2010-09-27,9.55166721343994,9.595000267028807,9.436667442321776,9.59333324432373,552000.0,-0.004861900871789948,6.037002500742301,-0.2272691805513026,68.44351123943358,72.95382287872106,-0.1281453772586314,-0.4565738650160114,-0.6003453989665726,-1.1318404620710805,18.411150827783697,0.16166591644287287,0.43986560431494404,0.36766705513000275,-0.28211771672663666,1.0174518269866422,0.04277466920168216,0.6925594410583233,0.19359914398193467,57.19064569219545,-11.845920218184894,0.32489238592832004,9,-0.049167156219480646,-0.5650005340576154,-0.7450003623962385,-1.0666670799255353,-0.018334388732906604,0,-0.006281669814906521,2.4727292588912566,9.598333358764648,-1.918384267747247,9.279999732971193,-1.5245789382349382,9.475000381469727,-0.006281669814906521
6808,2010-09-28,9.736666679382324,9.751667022705078,9.32333278656006,9.553333282470703,1055400.0,0.019368290562099544,3.015619342235239,-4.400068665598347,71.48364200048957,72.73771206601604,-0.2658539359180132,-0.5787022294727269,-0.7666125397339982,-1.306790269360448,20.252933027476526,0.42833423614501775,0.46567862373520796,0.49391655921936106,-0.13094676057569465,1.1187798790144168,0.1814848993218341,0.806348219116888,-0.4699993133544922,96.90714351727135,25.78245557918558,0.31243165989752764,9,-0.23416662216186523,-0.75,-0.9587497711181641,-1.2091665267944336,-0.19999980926513672,1,-0.029613203606201233,6.037002500742301,9.55166721343994,2.4727292588912566,9.598333358764648,-1.918384267747247,9.279999732971193,-0.029613203606201233
6809,2010-09-29,9.6850004196167,9.81999969482422,9.541666984558104,9.623332977294922,1567800.0,-0.0053063601196321475,-1.4740748275964304,0.3363677505605002,70.26514309989633,72.12480339277646,-0.1838816398273071,-0.4619874240190054,-0.6940640046930007,-1.2402697188268519,22.002506252309878,0.27833271026611683,0.4446935199714286,0.38591694831848145,-0.17946088479164501,0.9512947814286079,0.10322803176341822,0.6686058648735447,-0.40863306045532255,75.60249633323025,1.9966683051901981,0.2826889165550631,9,-0.1550006866455078,-0.6708340644836426,-0.9470834732055664,-1.130000352859497,0.28333282470703125,2,-0.02942703032920524,3.015619342235239,9.736666679382324,6.037002500742301,9.55166721343994,2.4727292588912566,9.598333358764648,-0.02942703032920524
6810,2010-09-30,9.648332595825195,9.80666732788086,9.484999656677246,9.69499969482422,2013000.0,-0.003786042560951719,1.3827026186960913,-0.7567542489522889,68.45067092909244,71.84871771358172,-0.11692099760212216,-0.3924077491614675,-0.6422048253503547,-1.1956759010036393,23.105406655481453,0.3216676712036133,0.4304949205546933,0.3155825138092041,-0.2487286612005235,0.8798936888189317,0.0334269263043403,0.5977381013140679,-0.3502199432373043,68.20979423592105,-8.276180599350724,0.28215558750486336,9,-0.10499906539916992,-0.5741662979125959,-0.9558324813842773,-1.0933325290679932,0.3150005340576172,3,-0.03489360987090073,-1.4740748275964304,9.6850004196167,3.015619342235239,9.736666679382324,6.037002500742301,9.55166721343994,-0.03489360987090073
6811,2010-10-01,9.623332977294922,9.758333206176758,9.493332862854004,9.758333206176758,887400.0,-0.0025910817524149587,2.9259243560943218,2.892835247476082,60.86954580278557,69.42235657716031,-0.055714404133400564,-0.32278844704151943,-0.608922294132979,-1.1617507029531904,24.267909166895414,0.2650003433227539,0.4097549216683323,0.25174961090087855,-0.27752500575225447,0.7810242275540116,-0.01288769742568796,0.5163869192274451,-0.3043448430175779,60.402693584590835,-13.363376627365668,0.2646373083265663,10,-0.07999944686889648,-0.5049996376037598,-0.9308328628540039,-1.0683329105377197,0.35500049591064453,4,-0.02961550307825067,1.3827026186960913,9.648332595825195,-1.4740748275964304,9.6850004196167,3.015619342235239,9.736666679382324,-0.02961550307825067
6812,2010-10-04,9.486666679382324,9.664999961853027,9.411666870117188,9.576666831970217,756000.0,-0.014201555556172196,-1.1111111111111112,0.6666666666666798,57.23268063707762,66.49549312184213,0.0746981061233356,-0.15799353389722093,-0.4714618322736719,-1.0220522546462298,25.05944688412482,0.25333309173583984,0.3815036086607346,0.09208331108093226,-0.4135318565146111,0.5976984786764756,-0.16072427271683942,0.34489089487870395,-0.1476380826831054,32.886002692048116,-38.13103738718625,0.2528075837977716,10,0.05666685104370117,-0.3683333396911621,-0.7941665649414062,-0.9316666126251221,0.1900005340576154,0,-0.016865760421396536,2.9259243560943218,9.623332977294922,1.3827026186960913,9.648332595825195,-1.4740748275964304,9.6850004196167,-0.016865760421396536
6813,2010-10-05,9.78166675567627,9.80500030517578,9.511667251586914,9.596667289733887,923400.0,0.031096283474898234,1.5323727976288726,-2.05554613656589,61.65413089049722,65.75290301688767,-0.2216650784402212,-0.4105085662882413,-0.7685098287963434,-1.3113691708518402,26.035482067313154,0.31833362579345525,0.3784705942866342,0.3467500686645515,-0.1464820103850233,0.8399821477141263,0.10013402913976321,0.5933661081893398,-0.4233993150520501,90.61232973972794,21.391996960975035,0.24661603952478758,10,-0.23833322525024414,-0.6291670799255371,-1.0891666412353516,-1.2266666889190674,0.001666069030763495,1,-0.025387690786453088,-1.1111111111111112,9.486666679382324,2.9259243560943218,9.623332977294922,1.3827026186960913,9.648332595825195,-0.025387690786453088
6814,2010-10-06,9.80833339691162,9.824999809265137,9.71833324432373,9.779999732971193,1464000.0,0.0027261858230731573,2.459466147041539,0.1531553823471605,62.046488504557104,65.40790162794654,-0.21911862819611727,-0.39314345748950963,-0.7898644247324231,-1.3285206732917825,26.635832849667217,0.10666656494140625,0.33577747000767033,0.3326666831970204,-0.14124257305490495,0.8065759394489458,0.09571205507105773,0.5696213113229831,-0.4315966661194004,95.96779961745276,28.60924721038525,0.23695462812596282,10,-0.25583362579345525,-0.6533336639404279,-1.1158332824707013,-1.2533333301544172,-0.07833385467529119,2,-0.027697521668663128,1.5323727976288726,9.78166675567627,-1.1111111111111112,9.486666679382324,2.9259243560943218,9.623332977294922,-0.027697521668663128
6815,2010-10-07,9.84000015258789,9.893333435058594,9.8100004196167,9.83666706085205,1356600.0,0.0032285562077489782,-1.941180430502028,0.11763715920566942,63.45976521104857,64.878397590542,-0.18215065098753946,-0.37568286201976875,-0.8162251909150449,-1.3478368086056811,27.628266264030664,0.08500003814697443,0.2832353921806039,0.3209167957305912,-0.11625732525643429,0.7580909167176166,0.10232973523707933,0.539503856224103,-0.4363676370872973,88.92734386137202,21.821011394559477,0.2185870604935127,10,-0.23166704177856445,-0.5524997711181641,-1.1833336353302002,-1.2850000858306885,-0.27833271026611506,3,0.013041980665222663,2.459466147041539,9.80833339691162,1.5323727976288726,9.78166675567627,-1.1111111111111112,9.486666679382324,0.013041980665222663
6816,2010-10-08,9.908332824707033,9.96833324432373,9.84000015258789,9.84000015258789,1706400.0,0.006944377140194469,-2.756126835259309,20.501287553648602,60.06064557860638,63.94696807267231,-0.22561090410147777,-0.3920519947742864,-0.8794767969750179,-1.4009276594249993,28.756244278218073,0.12833309173583984,0.2807340194937371,0.34349946975708257,-0.0514864932328738,0.7384854327470389,0.14600648826210438,0.5409924512520607,-0.4655242356417997,89.22147584318877,24.85522703473258,0.1974929814949784,10,-0.2624998092651385,-0.5574998855590838,-1.2012493610382098,-1.3533327579498309,-0.3199996948242205,4,0.005550914179894395,-1.941180430502028,9.84000015258789,2.459466147041539,9.80833339691162,1.5323727976288726,9.78166675567627,0.005550914179894395
6817,2010-10-11,9.779999732971193,9.903332710266113,9.773332595825195,9.903332710266113,943200.0,-0.012952036836694991,1.1081160496118276,-1.8048903031317307,54.04086890437555,62.008882173104084,-0.0687081040241857,-0.23798506682780385,-0.7451387036135433,-1.2569330034820911,29.051886742845635,0.1350002288818377,0.2963948451348202,0.19108304977417134,-0.1941004782304514,0.5762665777787941,-0.0015087142281409172,0.3836748137764836,-0.2846386783801105,58.759024243551075,-3.903186778844997,0.19259176400231148,10,-0.0899996757507342,-0.3899993896484393,-1.07291626930237,-1.224999666213991,-0.3674993515014666,0,0.020279524095050183,-2.756126835259309,9.908332824707033,-1.941180430502028,9.84000015258789,2.459466147041539,9.80833339691162,0.020279524095050183
6818,2010-10-12,9.66333293914795,9.768333435058594,9.643333435058594,9.768333435058594,2066400.0,-0.011929120348533995,1.3809411358661592,0.8513578299465032,55.666980221914464,60.38686407555054,0.0407473699636931,-0.09411511557300756,-0.6288568388336291,-1.120626642895239,29.075732183579394,0.13666629791259943,0.2785059991866863,0.05408296585082972,-0.2988354914797018,0.40700142318136123,-0.12237626281443603,0.23054219451609548,-0.12067466558360174,6.153697177415805,-56.34493101086287,0.17645922866526575,10,0.026667118072509766,-0.23166608810424805,-0.9516663551330566,-1.108332872390747,-0.19583320617675604,1,0.0013798835635654427,1.1081160496118276,9.779999732971193,-2.756126835259309,9.908332824707033,-1.941180430502028,9.84000015258789,0.0013798835635654427
6819,2010-10-13,9.841667175292967,9.908332824707033,9.68333339691162,9.704999923706056,1162800.0,0.018454733710203897,-1.499989403636662,-1.3015867249161794,67.07196387979164,60.233674403406006,-0.1263094069574251,-0.24787902145911467,-0.8009446811407184,-1.2783244277316133,29.059806628194035,0.2449998855590838,0.26851035998923045,0.2087504863738996,-0.13959712022327153,0.5570980929710707,0.03457668307531492,0.38292428967248426,-0.2564414046526817,61.025802040570255,-8.067122322168188,0.17417380329858537,10,-0.151667118072508,-0.4100003242492658,-1.0983338356018049,-1.2533335685729963,-0.4316673278808576,2,-0.0059272834111256945,1.3809411358661592,9.66333293914795,1.1081160496118276,9.779999732971193,-2.756126835259309,9.908332824707033,-0.0059272834111256945
6820,2010-10-14,9.710000038146973,9.901666641235352,9.658332824707033,9.856666564941406,1234200.0,-0.013378539916137244,1.0563420010235058,-1.0731651152080444,53.82857269909944,59.45134405855199,0.01679092056554765,-0.09482049006137672,-0.6652382824141974,-1.1237561230965163,28.992138379716152,0.24333381652831854,0.23082847701871678,0.06041669845581055,-0.2676128790580492,0.3884462759696703,-0.10359809030111933,0.22443148721274042,-0.08646352013834324,20.512812988758373,-46.881074341392676,0.16401478875692993,10,-0.019999980926513672,-0.2783331871032715,-0.9275002479553223,-1.119999885559082,-0.32250022888183594,3,0.0020596811545607885,-1.499989403636662,9.841667175292967,1.3809411358661592,9.66333293914795,1.1081160496118276,9.779999732971193,0.0020596811545607885
6821,2010-10-15,9.71166706085205,9.951666831970217,9.699999809265137,9.838333129882812,2066400.0,0.00017168101941589242,-2.355547502336517,0.8636331124708208,55.66036971959292,59.27664284549814,0.03237654348060914,-0.07209307598355963,-0.6617425213946593,-1.1034240853910795,28.982731667447993,0.2516670227050799,0.19752056109518534,0.044250345230102184,-0.25375366620779616,0.3422543566680005,-0.10475166048884788,0.19325235094905224,-0.05365087021191073,22.162252444240867,-44.60048908567006,0.14900200571894961,10,0.028333187103271484,-0.26166677474975586,-0.9479172229766846,-1.1216669082641602,-0.4416666030883789,4,-0.015445300749129531,1.0563420010235058,9.710000038146973,-1.499989403636662,9.841667175292967,1.3809411358661592,9.66333293914795,-0.015445300749129531
6822,2010-10-18,9.609999656677246,9.78833293914795,9.563332557678224,9.765000343322754,2884200.0,-0.01046858418207397,1.23141746507645,1.2236954050248834,45.23808840907266,57.45263812533985,0.17140344323414425,0.033939684939293,-0.5541604353528058,-0.9811367362036449,28.255085280184566,0.2250003814697248,0.1670727478009919,-0.05908370018005371,-0.35531830844005263,0.2371509080799452,-0.20720100431005406,0.08903360394994664,0.3583335876464844,12.017249593563362,-48.82846176283274,0.14811730412999966,10,0.15583324432373047,-0.09166669845581055,-0.8299999237060547,-1.0199995040893555,-0.4174995422363281,0,-0.0022545814327245006,-2.355547502336517,9.71166706085205,1.0563420010235058,9.710000038146973,-1.499989403636662,9.841667175292967,-0.0022545814327245006
6823,2010-10-19,9.43333339691162,9.579999923706056,9.223333358764648,9.296667098999023,3867600.0,-0.018383586480450576,-1.5176423861567223,-0.8817141450808966,41.351659587855856,55.15321269015082,0.3279498076095724,0.20469251432843372,-0.37861480576573925,-0.7891925243168334,26.565638273357973,0.38666629791259766,0.15391779415130635,-0.22533326148987065,-0.5397223046894926,0.08905578170975126,-0.3825277830896816,-0.0681387398900597,0.5268998336792006,28.832951645447647,-28.900820302158753,0.15719452159981134,10,0.16249990463257014,0.16249990463257014,-0.5966668128967267,-0.8433332443237287,-0.07083320617675604,1,-0.00220844685174737,1.23141746507645,9.609999656677246,-2.355547502336517,9.71166706085205,1.0563420010235058,9.710000038146973,-0.00220844685174737
6824,2010-10-20,9.511667251586914,9.68333339691162,9.463333129882812,9.520000457763672,1897200.0,0.008303942135760911,-3.190423425550819,-0.06097484386448563,45.43434626633618,53.15038836296056,0.2269774735507486,0.1362311376025751,-0.4469197042950164,-0.8485242177982197,25.40826429384211,0.25,0.15922594492355557,-0.14883275032043386,-0.45911294157463445,0.16144744093376673,-0.30397284594753415,0.006307345306666434,0.4190899841308582,39.5881699015205,-16.125620008489363,0.15514009562710024,10,0.08416604995727539,0.08416604995727539,-0.6225006580352783,-0.9216670989990234,-0.16666698455810725,2,-0.0046435096442584145,-1.5176423861567223,9.43333339691162,1.23141746507645,9.609999656677246,-2.355547502336517,9.71166706085205,-0.0046435096442584145
6825,2010-10-21,9.57333278656006,9.699999809265137,9.423333168029783,9.57333278656006,1131000.0,0.006483146786159688,1.1842041861165933,-0.0,48.36955947100952,51.851378795449804,0.13802163344456808,0.10294625386801393,-0.4856512111485216,-0.8870168712671447,25.084401790410066,0.27666664123535334,0.13240897063611,-0.10183386802673233,-0.35968571896650126,0.1560179829130366,-0.2307597934966168,0.02709205744315213,0.32912749407958763,48.05483211625322,-6.773960327348576,0.1289259254698845,10,0.01416730880737127,0.022500514984129083,-0.63458299636841,-0.8774993419647235,-0.3058328628540039,3,-0.017061241136133165,-3.190423425550819,9.511667251586914,-1.5176423861567223,9.43333339691162,1.23141746507645,9.609999656677246,-0.017061241136133165
6826,2010-10-22,9.59000015258789,9.630000114440918,9.53499984741211,9.583333015441896,717600.0,0.0017410202276921805,1.1923038832707946,100.0,53.65566141179185,51.808577962940504,0.0798468228258109,0.09024972532256115,-0.47651508879198623,-0.8817226735786221,24.45251961603493,0.0950002670288086,0.1009119222242969,-0.08474984169006383,-0.34315079349971533,0.17365111011958767,-0.21395031759488958,0.04445063421476192,0.2852950511767567,64.89682586569218,6.991175823439626,0.12920047590482553,10,-0.0025000572204589844,0.005833148956298828,-0.6316666603088379,-0.8941667079925537,0.2624998092651367,4,-0.021115781032402636,1.1842041861165933,9.57333278656006,-3.190423425550819,9.511667251586914,-1.5176423861567223,9.43333339691162,-0.021115781032402636
6827,2010-10-25,9.491666793823242,9.768333435058594,9.470000267028807,9.645000457763672,1152000.0,-0.010253739019817742,-2.033895839394784,-22.998426548425524,38.08220767239214,49.8547143463269,0.1486065360972777,0.1937934154993446,-0.3534187103680182,-0.7656885538727494,23.99105124128572,0.29833316802978693,0.0587305246831189,-0.1800831794738773,-0.44579080721489106,0.08562444826713644,-0.3129369933443833,-0.04722936560337132,0.35754993614140496,49.23548577888058,-4.345736137221898,0.13285381387050685,10,0.09583330154418945,0.10416650772094727,-0.49500012397766113,-0.7383337020874023,0.4458332061767578,0,-0.023353783995432864,1.1923038832707946,9.59000015258789,1.1842041861165933,9.57333278656006,-3.190423425550819,9.511667251586914,-0.023353783995432864
6828,2010-10-26,9.44833278656006,9.478333473205566,9.313332557678224,9.451666831970217,1411800.0,-0.004565479193958,4.823493773140659,0.02174372753168887,35.40540624134947,46.33620794205556,0.1768312160919141,0.22600605508349503,-0.2880011517507466,-0.7008673319335088,22.806523747598554,0.17833423614501775,0.01635962604466812,-0.20900049209594584,-0.4906859532053147,0.07268496901342303,-0.3498432226506303,-0.06815776154126141,0.375848608556586,29.670322760494184,-17.783030431729745,0.1408427305546846,10,0.13916730880737127,0.14750051498412908,-0.3791658878326434,-0.5508327484130877,0.6566667556762678,1,-0.02707701749064728,-2.033895839394784,9.491666793823242,1.1923038832707946,9.59000015258789,1.1842041861165933,9.57333278656006,-0.02707701749064728
6829,2010-10-27,9.399999618530273,9.44499969482422,9.293333053588867,9.345000267028807,1153200.0,-0.005115523460238358,1.0919608268713188,-16.496281464531425,32.40000549315573,43.955256030284026,0.17424949794263078,0.2655055238608135,-0.22607261987664273,-0.629167203403215,21.392381312319024,0.15499973297119318,-0.008835847337689273,-0.2430836200714115,-0.5468462314589573,0.0606789913161343,-0.3949649257651835,-0.09120231437763948,0.40014785513229256,22.45610090066938,-18.93517501515983,0.15188130569377264,10,0.1875004768371582,0.19583368301391602,-0.24166607856750488,-0.4133329391479492,0.9250001907348633,2,-0.003989300991192324,4.823493773140659,9.44833278656006,-2.033895839394784,9.491666793823242,1.1923038832707946,9.59000015258789,-0.003989300991192324
6830,2010-10-28,9.311667442321776,9.529999732971193,9.296667098999023,9.471667289733887,1065000.0,-0.009397040403530288,-1.45612608542892,-2.909122435886259,26.5092630208313,40.71624417486607,0.22365590994090567,0.3450112828456344,-0.12618071609182024,-0.52032583172271,20.262173529000005,0.23333263397216975,-0.032832648744482995,-0.3145825386047374,-0.6525119589401456,0.023346881730670788,-0.4835472487724406,-0.1456178284370342,0.4654074667448729,3.8598682123536134,-30.18075281593072,0.16896471016770379,10,0.19416570663452326,0.2841658592224139,-0.14416718482971014,-0.32500076293945135,1.1933326721191424,3,0.0035796837584138874,1.0919608268713188,9.399999618530273,4.823493773140659,9.44833278656006,-2.033895839394784,9.491666793823242,0.0035796837584138874
6831,2010-10-29,9.338333129882812,9.391667366027832,9.270000457763672,9.300000190734863,571200.0,0.0028636855564494468,-1.474604544705118,-0.23958109815701997,31.09844443700733,39.14517262241438,0.15473574240588306,0.31189013423546186,-0.13015371175949575,-0.526438393406206,19.027611623847633,0.12166690826416016,-0.09615940750155261,-0.2736668586730957,-0.6353176791914379,0.08798396184524648,-0.4544922689322668,-0.09284144841392461,0.41659211717175637,13.712251693650245,-16.491074838753278,0.18082541025917093,10,0.1575002670288086,0.25750017166137695,-0.13666653633117676,-0.3516664505004883,1.216667175292967,4,-0.007585208751023087,-1.45612608542892,9.311667442321776,1.0919608268713188,9.399999618530273,4.823493773140659,9.44833278656006,-0.007585208751023087
6832,2010-11-01,9.326666831970217,9.460000038146973,9.234999656677246,9.401666641235352,850800.0,-0.0012492912546955282,1.3478308463157476,-1.9565368826968066,34.169307955436324,38.347133552145536,0.13632021157456897,0.32775944192560935,-0.09433408888686401,-0.499480379806025,18.29938969398626,0.22500038146972656,-0.12601435513383663,-0.27733316421508647,-0.657273692861267,0.10260736443109408,-0.46730342853817675,-0.08736289989199619,0.406994739552756,31.073610707012346,-2.082116047717779,0.18997026432309017,11,0.1749997138977033,0.26916646957397283,-0.0858333110809344,-0.3400001525878924,1.14833354949951,0,0.05637953401319584,-1.474604544705118,9.338333129882812,-1.45612608542892,9.311667442321776,1.0919608268713188,9.399999618530273,0.05637953401319584
6833,2010-11-02,9.533332824707033,9.533332824707033,9.329999923706056,9.436667442321776,1326000.0,0.0221586121237225,3.2069434989787426,-1.2888750429155313,35.87779790931047,37.28529484580935,-0.06109379421729422,0.10702205686104804,-0.2705622928312348,-0.6921056210022822,17.177208990286587,0.2066659927368164,-0.15679222913696655,-0.058250474929808504,-0.4298841966578717,0.3133832467982547,-0.2440673357938401,0.1275663859342231,0.17991561830560698,100.0,67.46275266412987,0.18581686086403174,11,-0.031666278839113104,0.06250047683715643,-0.2887494564056414,-0.5466661453247088,0.966667175292967,1,0.042395160509397956,1.3478308463157476,9.326666831970217,-1.474604544705118,9.338333129882812,-1.45612608542892,9.311667442321776,0.042395160509397956
6834,2010-11-03,9.536666870117188,9.553333282470703,9.391667366027832,9.53166675567627,879000.0,0.00034972506168196027,7.434830202761537,0.051726009017272985,41.00345798102618,36.46683912470009,-0.06761964170094004,0.08673905299499296,-0.24327582616605348,-0.6780701739781545,15.960518563781429,0.1616659164428711,-0.16399970410206777,-0.041333103179931996,-0.39921437850059327,0.3165481721407293,-0.22027374084026263,0.13760753448039864,0.1569849695255332,94.76448260469687,58.19851365009502,0.17894063766033036,11,-0.03500032424926758,0.05916643142700195,-0.2920835018157959,-0.5500001907348633,1.230833053588869,2,0.059594476755814085,3.2069434989787426,9.533332824707033,1.3478308463157476,9.326666831970217,-1.474604544705118,9.338333129882812,0.059594476755814085
6835,2010-11-04,9.96833324432373,9.976667404174805,9.653332710266113,9.69833278656006,1785600.0,0.045263862110896946,1.2558068357984524,53.99885561701281,59.210520912188365,37.084045735855256,-0.4887612847033278,-0.35291405502951534,-0.6430801960169692,-1.0929538625949888,14.99113353231077,0.4400005340576172,-0.13914513343640778,0.38391661643981934,0.0024325935365645535,0.7654006393430741,0.19317460498819194,0.5746586278914467,-0.744999885559082,98.87629469136357,57.98964102349517,0.19074201145162728,11,-0.3624997138977051,-0.3683328628540039,-0.6962502002716064,-0.9541668891906738,0.6691665649414062,3,0.03577996001934447,7.434830202761537,9.536666870117188,3.2069434989787426,9.533332824707033,1.3478308463157476,9.326666831970217,0.03577996001934447
6836,2010-11-05,9.963333129882812,10.0600004196167,9.87833309173584,9.983332633972168,1726200.0,-0.0005015998480754069,1.0961404087920552,-0.07407211178456935,63.62470957620739,39.922101502945836,-0.47520791210055613,-0.3621497937986984,-0.603953640673172,-1.0718813373001783,13.818947588904217,0.18166732788085938,-0.12537033696223787,0.37616648674011266,-0.015798212251464605,0.7681311857316899,0.18018413724432492,0.5721488362359004,-0.7249330902099604,88.28276359533729,41.93729154969746,0.1959823494957885,11,-0.31583309173583984,-0.32166624069213867,-0.654583215713501,-0.9491667747497559,0.5266666412353516,4,0.054366041714844826,1.2558068357984524,9.96833324432373,7.434830202761537,9.536666870117188,3.2069434989787426,9.533332824707033,0.054366041714844826
6837,2010-11-08,9.978333473205566,10.0,9.90666675567627,9.951666831970217,912600.0,0.0015055547302502692,1.6666757493188011,-1.333365123265373,74.00884943854972,44.21137296930142,-0.46255765583725683,-0.38106713050843233,-0.59141807295061,-1.0704524180446366,13.002931926111488,0.09333324432373047,-0.11995906521098121,0.38125014305114746,-0.04018415469300507,0.8026844407953,0.1705329941790712,0.5919672919232237,-0.7070694183349602,88.81275466679554,38.58929522013035,0.2107171488720764,11,-0.33083343505859375,-0.3366665840148926,-0.6475000381469727,-0.9641671180725098,0.21916675567626953,0,0.057791898168037203,1.0961404087920552,9.963333129882812,1.2558068357984524,9.96833324432373,7.434830202761537,9.536666870117188,0.057791898168037203
6838,2010-11-09,9.67666721343994,9.991666793823242,9.633333206176758,9.984999656677246,1064400.0,-0.030232128498779876,1.2279805035399594,-11.56247764823773,56.07362988331911,46.841775679319575,-0.1397971626971266,-0.08258484813601896,-0.2597805932454076,-0.753119314312535,12.421162409673233,0.3583335876464844,-0.13236777797652088,0.07891716957092143,-0.34300033630713855,0.5008346754489814,-0.13204158336810856,0.2898759225099514,-0.37385370397949025,42.64338653934488,-8.55666786576625,0.2109587529390299,11,-0.029167175292966974,-0.0350003242492658,-0.3458337783813459,-0.662500858306883,0.3308324813842809,1,0.08250083943374431,1.6666757493188011,9.978333473205566,1.0961404087920552,9.963333129882812,1.2558068357984524,9.96833324432373,0.08250083943374431
6839,2010-11-10,9.783332824707033,9.791666984558104,9.600000381469727,9.6899995803833,945000.0,0.011022969883571543,2.4847977805714097,-0.3027032878661387,57.4822001238193,50.28321313520712,-0.2082704833693345,-0.2043204135104144,-0.3345100965284509,-0.839400206183825,11.259933031696233,0.19166660308837713,-0.10989565696070436,0.18849949836731206,-0.22707710046446472,0.6040760971990888,-0.01928880104857633,0.39628779778320045,-0.4502318388403328,39.854875659538685,-11.25793582997261,0.2077882994158884,11,-0.13583278656006037,-0.1416659355163592,-0.4354162216186541,-0.7691664695739764,-0.08583259582519709,2,0.07325388884686412,1.2279805035399594,9.67666721343994,1.6666757493188011,9.978333473205566,1.0961404087920552,9.963333129882812,0.07325388884686412
6840,2010-11-11,9.729999542236328,9.774999618530273,9.588333129882812,9.678333282470703,441600.0,-0.005451443125395472,1.6352963351913186,0.5535675968405996,54.86110099301563,52.92350830809694,-0.09985743373905542,-0.1574864050680489,-0.2626344674840517,-0.7643483392342354,10.162266106413103,0.19499969482422053,-0.07903362453873441,0.13416624069213867,-0.282671505227734,0.5510039866120113,-0.07425263226779855,0.3425851136520759,-0.3678225790196272,30.03524209479173,-18.535317331990893,0.20841887295993658,11,-0.08249950408935547,-0.0883326530456543,-0.3762497901916504,-0.7133331298828125,0.08250045776367188,3,0.10662902675032093,2.4847977805714097,9.783332824707033,1.2279805035399594,9.67666721343994,1.6666757493188011,9.978333473205566,0.10662902675032093
6841,2010-11-12,9.561667442321776,9.699999809265137,9.528332710266113,9.635000228881836,636600.0,-0.017300319407400844,-1.4523477040659931,-1.4193554341406132,52.317909236458185,54.940019561543814,0.11564781264320523,-0.0010204035326903949,-0.0731965595994506,-0.575774529341377,8.726382774612906,0.20166683197021484,-0.04108838458683195,-0.026665878295899503,-0.44011223003110445,0.38678047343930544,-0.2333890541635011,0.18005729757170208,-0.17157754084907495,7.067425022089117,-39.70804846628118,0.20672317586760233,11,0.13333272933960139,0.07999944686889826,-0.1137506961822492,-0.5108342170715314,0.32583236694336115,4,0.11251514167722676,1.6352963351913186,9.729999542236328,2.4847977805714097,9.783332824707033,1.2279805035399594,9.67666721343994,0.11251514167722676
6842,2010-11-15,9.588333129882812,9.701666831970217,9.516667366027832,9.62166690826416,1671600.0,0.002788811441298389,-1.0943497060681346,0.45455491254306724,54.68753093334226,57.029989897547345,0.14528069174526337,-0.030980927840246864,-0.08381423042334113,-0.581651664286694,7.988466859500126,0.1849994659423846,0.017366802136345783,0.0010831356048583984,-0.4122377045582972,0.414403975768014,-0.2055772844767194,0.2077435556864362,-0.17144680768435272,15.087547407709312,-32.45323741055188,0.20666042008157762,11,0.13750076293945312,0.05333375930786133,-0.09000015258789062,-0.5,0.2591667175292969,0,0.09403789261610385,-1.4523477040659931,9.561667442321776,1.6352963351913186,9.729999542236328,2.4847977805714097,9.783332824707033,0.09403789261610385
6843,2010-11-16,9.412500381469727,9.539999961853027,9.342499732971193,9.494999885559082,2346400.0,-0.018338197685798918,1.2898622836260498,2.4749520785054218,50.385629221680915,58.0724533687312,0.33768168693538314,0.15095034088342274,0.1080198309745608,-0.3889021493903897,8.305569631486609,0.24583339691161932,0.06392650474004924,-0.1737079620361328,-0.5887634340022334,0.24134750992996779,-0.381235698019184,0.033819773946918374,0.6475000381469727,15.584539667845482,-33.67813427107331,0.20752773598305047,11,0.28874969482421875,0.22916650772094727,0.12749981880187988,-0.32416725158691406,0.3049993515014666,1,0.08339971480453046,-1.0943497060681346,9.588333129882812,-1.4523477040659931,9.561667442321776,1.6352963351913186,9.729999542236328,0.08339971480453046
6844,2010-11-17,9.467499732971193,9.55500030517578,9.357500076293944,9.449999809265137,1093200.0,0.005843224358295096,1.0519390444484455,-0.21212156241693578,54.908122512928045,57.59440910214673,0.3037854694520181,0.09746973502778111,0.0693998010497694,-0.4287285645838068,8.534741178455448,0.19750022888183594,0.10983679493601528,-0.1165002346038797,-0.5336901532862175,0.3006896840784581,-0.3250951939450477,0.0920947247372883,0.5781506729125958,28.901741751541987,-25.025749069180225,0.20859495934116862,11,0.23375034332275213,0.17416715621948065,0.0933337211608869,-0.3791666030883807,0.2550001144409162,2,0.05703723021743978,1.2898622836260498,9.412500381469727,-1.0943497060681346,9.588333129882812,-1.4523477040659931,9.561667442321776,0.05703723021743978
6845,2010-11-18,9.40999984741211,9.595000267028807,9.380000114440918,9.572500228881836,1408400.0,-0.006073397114428891,1.0722860557036675,-9.285776566756551,52.214220891722746,56.32657702609288,0.30592852250308056,0.14978529308652888,0.14364701365730603,-0.35455951979329114,8.946636674942246,0.21500015258788885,0.1398962320296171,-0.1658334732055664,-0.5902348856749935,0.2585679392638607,-0.37803417944028084,0.046367233029148025,0.6215875450134281,18.793512721247254,-38.55945003346134,0.21220070623471374,11,0.26125001907348633,0.23166704177856445,0.1508336067199707,-0.3216667175292969,0.22749996185302734,3,0.030552644647363403,1.0519390444484455,9.467499732971193,1.2898622836260498,9.412500381469727,-1.0943497060681346,9.588333129882812,0.030552644647363403
6846,2010-11-19,9.387499809265137,9.47249984741211,9.297499656677246,9.420000076293944,1079200.0,-0.002391077418897103,1.5454608507480285,0.2000011737502385,51.867002282971306,53.86637178658417,0.2661446065035271,0.1647852855339984,0.18227976701134452,-0.3137818270785111,9.452132408691014,0.17500019073486328,0.16237482081475285,-0.17820849418640172,-0.6107705427252821,0.25435355435247864,-0.3944895184558419,0.03807253008303846,0.6303058299713147,22.26805096743737,-36.822433892907725,0.21628102426944026,11,0.2570834159851074,0.2541670799255371,0.17333364486694336,-0.2991666793823242,0.29250049591064275,4,0.0452729906119842,1.0722860557036675,9.40999984741211,1.0519390444484455,9.467499732971193,1.2898622836260498,9.412500381469727,0.0452729906119842
6847,2010-11-22,9.270000457763672,9.342499732971193,9.09749984741211,9.317500114440918,1524800.0,-0.012516575647276929,4.025695701080696,1.4615158895508296,41.4502211416632,52.24154859306684,0.3046361677062155,0.27913802627375617,0.30504652685592326,-0.17844928044807773,9.694701669761084,0.28999996185302734,0.12151084225231656,-0.284624528884887,-0.7361194339905914,0.16687037622081746,-0.5103719814377392,-0.05887707633203476,0.7189929421704111,34.67346027254947,-18.447368719720608,0.22574745255285222,11,0.17458295822143555,0.3087496757507324,0.3249998092651367,-0.18166732788085938,0.37999916076660156,0,0.06661265598798383,1.5454608507480285,9.387499809265137,1.0722860557036675,9.40999984741211,1.0519390444484455,9.467499732971193,0.06661265598798383
6848,2010-11-23,9.192500114440918,9.2475004196167,9.1225004196167,9.145000457763672,945600.0,-0.008360338672674716,-1.7027105048817957,-1.0,39.339147368116414,50.22565384243318,0.34222332361854413,0.3546736097135259,0.38836554652679034,-0.0841038795035729,10.583207179061223,0.14750003814697266,0.06818802152885972,-0.34933323860168386,-0.8272321946282322,0.12856571742486445,-0.5882827166149589,-0.11038376058840882,0.743003672341846,19.095514954942587,-27.569722162493477,0.2389494780132742,11,0.24374961853027344,0.38625001907348633,0.4495828151702881,-0.10416698455810547,0.3275003433227539,1,0.07125370952590182,4.025695701080696,9.270000457763672,1.5454608507480285,9.387499809265137,1.0722860557036675,9.40999984741211,0.07125370952590182
6849,2010-11-24,9.362500190734863,9.375,9.244999885559082,9.297499656677246,1170000.0,0.018493345028833374,1.8888865341414827,1.368442186841207,27.60313469102276,47.19699091998953,0.11873685023431868,0.1915405069226459,0.2226796599668841,-0.2354074363621912,11.204144739975948,0.18249988555908203,0.00023237206082882267,-0.1774581909179691,-0.6579871696852475,0.3030707878493093,-0.4177226803016083,0.0628062984656701,0.5227233596856617,53.26635574034796,12.659962076048046,0.24026448938363945,11,0.03708314895629883,0.21624994277954102,0.23333311080932617,-0.2741670608520508,0.1724996566772461,2,0.03791717329817912,-1.7027105048817957,9.192500114440918,4.025695701080696,9.270000457763672,1.5454608507480285,9.387499809265137,0.03791717329817912
6850,2010-11-26,9.345000267028807,9.412500381469727,9.270000457763672,9.270000457763672,382800.0,-0.0018691506915401446,-2.8000076294139338,1.153833739252885,27.350361663968854,44.42281896749072,0.08479894687369338,0.2231043585555792,0.2441106960234709,-0.20574930977614336,11.660969985399557,0.1424999237060547,-0.026328729375675763,-0.19662475585937678,-0.674041010722064,0.28079149900331046,-0.4353328832907195,0.042083371571965955,0.4929598612112134,66.00011189778598,30.126346426133225,0.23870812743134331,11,0.05458307266235529,0.23374986648559748,0.25083303451538264,-0.2566671371459943,0.15999984741211115,4,0.040395887597264535,1.8888865341414827,9.362500190734863,-1.7027105048817957,9.192500114440918,4.025695701080696,9.270000457763672,0.040395887597264535
6851,2010-11-29,9.267499923706056,9.31999969482422,9.137499809265137,9.31999969482422,581200.0,-0.00829324142410015,5.95240690281569,-0.6999987284310276,25.10206522153075,41.135544999511666,0.12983717378171988,0.3109695373070078,0.3254211564827898,-0.11836066543092194,12.469585803090922,0.2075004577636701,-0.06895931842008984,-0.27058343887328995,-0.7553440289465492,0.21417715119996927,-0.5129637339099204,-0.02820314383665945,0.5260325876842895,53.96818668975721,23.76676298510086,0.24238029503662975,11,0.07875013351440252,0.31125020980834783,0.3241667747497541,-0.17916679382324396,0.4549999237060529,0,0.03992445520421639,-2.8000076294139338,9.345000267028807,1.8888865341414827,9.362500190734863,-1.7027105048817957,9.192500114440918,0.03992445520421639
6852,2010-11-30,9.852499961853027,9.987500190734863,9.4350004196167,9.44499969482422,4659200.0,0.06312382443624887,-1.5848014009570233,-7.761943687556733,55.138817816040074,41.66367706555157,-0.46237364011365756,-0.24518743030857593,-0.2560385492084638,-0.6922322765623541,13.289971642003406,0.7200002670288068,-0.09230018697794229,0.28812494277954137,-0.2053166264118378,0.7815665119709205,0.04140415818385179,0.534845727375231,-0.755000114440918,84.39303299383253,53.46182135898028,0.24672078459568955,11,-0.309999942779541,-0.27374982833862305,-0.2608332633972168,-0.7641668319702148,-0.125,1,-0.01750821185944007,5.95240690281569,9.267499923706056,-2.8000076294139338,9.345000267028807,1.8888865341414827,9.362500190734863,-0.01750821185944007
6853,2010-12-01,9.9375,10.0,9.802499771118164,9.975000381469727,1996000.0,0.008627255871715533,3.514310626702997,-0.09202541569641623,54.56341857797123,41.62537662833414,-0.5197255361334854,-0.314479285296164,-0.338533035132496,-0.7642725031489306,13.846723782573076,0.19750022888183594,-0.09757481272544233,0.3529166221618656,-0.16753719676317047,0.8733704410869016,0.09268971269934845,0.6131435316243827,-0.8222001457214354,92.75362479088275,60.35074764225473,0.26022690946251764,12,-0.3887500762939453,-0.3587498664855957,-0.34583330154418945,-0.8491668701171875,-0.06999969482422053,2,-0.028930855996953664,-1.5848014009570233,9.852499961853027,5.95240690281569,9.267499923706056,-2.8000076294139338,9.345000267028807,-0.028930855996953664
6854,2010-12-02,10.104999542236328,10.125,9.8774995803833,9.975000381469727,1745200.0,0.01685529984768075,1.9117683357829662,-3.4666090229388127,60.39743448719358,42.53462258338646,-0.6563031690136434,-0.460845444924292,-0.496156009673669,-0.9237475623338245,14.471290287955163,0.24750041961669922,-0.1049585252497458,0.4919995307922367,-0.07721594684337596,1.0612150084278493,0.20739179197443036,0.776607269610043,-0.9543116821289068,97.9746375796861,62.57594035460295,0.2846077388178063,12,-0.49374961853027344,-0.49374961853027344,-0.5133328437805176,-1.0166664123535156,-0.2674999237060547,3,-0.057892044628751194,3.514310626702997,9.9375,-1.5848014009570233,9.852499961853027,5.95240690281569,9.267499923706056,-0.057892044628751194
6855,2010-12-03,10.324999809265137,10.352499961853027,10.012499809265137,10.072500228881836,1220400.0,0.02177142770855789,1.2113839292637012,1.9423170033892336,70.57502264658072,44.61329151267639,-0.818986426844944,-0.6880307975422006,-0.697233237732096,-1.1327126484194459,13.806736027368489,0.3400001525878906,-0.08421462996556883,0.6941664695739753,0.05949271356586294,1.3288402255820877,0.37682959156991913,1.0115033475780315,-1.1158532207641603,97.73661323998053,56.32712519894707,0.31733687800405663,12,-0.5999999046325684,-0.5999999046325684,-0.7333331108093262,-1.2366666793823242,-0.375,4,-0.07651331491010016,1.9117683357829662,10.104999542236328,3.514310626702997,9.9375,-1.5848014009570233,9.852499961853027,-0.07651331491010016
6856,2010-12-06,10.505000114440918,10.512499809265137,10.232500076293944,10.31999969482422,1171600.0,0.017433443922609815,1.8000000000000178,0.7326761467716584,72.82159695976378,48.09899993690979,-0.9206111971589799,-0.8699741159076737,-0.8660911469052266,-1.2999069653543458,12.99334868000918,0.2799997329711932,-0.06883081715385586,0.8470834255218502,0.11405905281342399,1.5801077982302765,0.480571239167638,1.2135956118760625,-1.2043852560717774,99.30397224385754,52.31091452784021,0.3665121863542127,12,-0.6875,-0.7000002861022949,-0.9541668891906738,-1.4166669845581055,-0.4849996566772461,0,-0.09519276431280843,1.2113839292637012,10.324999809265137,1.9117683357829662,10.104999542236328,3.514310626702997,9.9375,-0.09519276431280843
6857,2010-12-07,10.55500030517578,10.72249984741211,10.529999732971193,10.649999618530273,1427200.0,0.004759656372219201,-1.6551656099550536,-0.5135086371767326,80.34528841750321,52.6552378312861,-0.8595568672587568,-0.9218188839798511,-0.9026337834735134,-1.3312515772545215,12.288302865068212,0.2174997329711914,-0.03871245820222846,0.8682502746582017,0.04263951645032904,1.6938610328660744,0.45544489555426537,1.281055653762138,-1.1331969517170393,81.79352952762008,29.55405305983274,0.41280537910393666,12,-0.6250004768371564,-0.6450004577636701,-1.0091669559478742,-1.466667175292967,-0.5700006484985334,1,-0.07887261332957451,1.8000000000000178,10.505000114440918,1.2113839292637012,10.324999809265137,1.9117683357829662,10.104999542236328,-0.07887261332957451
6858,2010-12-08,10.475000381469727,10.592499732971193,10.46500015258789,10.55500030517578,692400.0,-0.007579338834014404,-1.5499818802571452,0.8421105467102673,76.40892549042354,58.07810347566396,-0.6464877854738056,-0.8210383022664729,-0.8157924442760756,-1.2348677688367786,12.845134818416836,0.12749958038330256,-0.0031972508571715963,0.7483336925506592,-0.14928039631790746,1.6459477814192258,0.29952664811637497,1.1971407369849434,-0.8971134487365813,70.71013162958624,14.87753178535516,0.4488070444342835,12,-0.5450005531311035,-0.5650005340576172,-0.9262504577636719,-1.386667251586914,-0.4725008010864258,2,-0.071360419321705,-1.6551656099550536,10.55500030517578,1.8000000000000178,10.505000114440918,1.2113839292637012,10.324999809265137,-0.071360419321705
6859,2010-12-09,10.5,10.574999809265137,10.427499771118164,10.539999961853027,720800.0,0.0023865983407980185,1.6818272456932801,0.5000000000000111,79.0666707356772,63.82436003918711,-0.5511207284027204,-0.8322647602543238,-0.83185348159056,-1.2420008831504443,13.524216547015078,0.14750003814697266,0.06836504757607109,0.7374999523162842,-0.22454614206228563,1.699546046694854,0.2564769051269984,1.21852299950557,-0.7847595175053783,68.66199500597054,7.807771252877984,0.4810230471892853,12,-0.570000171661377,-0.5900001525878906,-0.9512500762939453,-1.4116668701171875,-0.5725002288818359,3,-0.06023806617373528,-1.5499818802571452,10.475000381469727,-1.6551656099550536,10.55500030517578,1.8000000000000178,10.505000114440918,-0.06023806617373528
6860,2010-12-10,10.767499923706056,10.787500381469727,10.517499923706056,10.545000076293944,842800.0,0.0254761832101007,1.057140365919217,-5.562501490117629,82.54717426734653,70.20714993316665,-0.6656156505741571,-1.073069275333074,-1.085940063004573,-1.4927182910251044,14.454877548039713,0.28750038146972656,0.16651007995065292,0.953124856948854,-0.1082970674417627,2.0145467813394706,0.42241389475354474,1.4838358191441632,-0.9313883174213355,96.3963158980002,29.39461821781508,0.5307109621953088,12,-0.6562495231628436,-0.8249998092651385,-1.2187500000000018,-1.679166793823244,-0.9774999618530291,4,-0.08637105286885272,1.6818272456932801,10.5,-1.5499818802571452,10.475000381469727,-1.6551656099550536,10.55500030517578,-0.08637105286885272
6861,2010-12-13,10.637499809265137,11.449999809265135,10.595000267028807,10.837499618530273,5972000.0,-0.012073379648204874,-5.000020077431888,-0.8988761636977586,82.06328102325091,73.19875695619008,-0.35854950221005666,-0.9047236030257189,-0.9429547291685871,-1.3499541650726492,16.09943470458636,0.8549995422363281,0.27544507335277224,0.7693331241607666,-0.34584737259951837,1.8845136209210516,0.21174287578062412,1.326923372540909,-0.6681937744545152,20.537900275049957,-48.46480551916279,0.5575902483801428,12,-0.011250019073486328,-0.36374998092651367,-1.0345828533172607,-1.544999599456787,-0.9149999618530273,0,-0.0646298483973834,1.057140365919217,10.767499923706056,1.6818272456932801,10.5,-1.5499818802571452,10.475000381469727,-0.0646298483973834
6862,2010-12-14,10.489999771118164,10.595000267028807,10.420000076293944,10.595000267028807,2592400.0,-0.01386604378770484,2.333321223240592,0.5250029802350721,79.45515220033528,75.96450513645274,-0.12416783995600156,-0.7232930418403907,-0.7795098705333299,-1.1934253721321824,17.63359830803541,0.21749973297119318,0.3934919172637521,0.5767497539520257,-0.5634210779685453,1.7169205858725967,0.006664337991740155,1.1468351699123112,-0.28378273239482077,6.796088638032528,-65.68906958592997,0.570085415960286,12,0.1737499237060547,-0.21624994277954102,-0.8454163074493408,-1.2958331108093262,-0.625,1,-0.04480451130690477,-5.000020077431888,10.637499809265137,1.057140365919217,10.767499923706056,1.6818272456932801,10.5,-0.04480451130690477
6863,2010-12-15,10.197500228881836,10.494999885559082,10.1850004196167,10.482500076293944,1951600.0,-0.02788365573101914,1.0,2.714271441676308,67.9569915408056,76.80445592018741,0.23366347776295981,-0.38890738012063863,-0.4836458195710307,-0.8966198730973041,19.418118923907365,0.3099994659423828,0.5274867458354535,0.24500021934509242,-0.8764825393284994,1.3664829780186842,-0.3157411599917026,0.8057415986818874,1.252499580383299,0.9881276913983825,-70.87418707477181,0.5607413793367959,12,0.5337495803833008,0.07624959945678711,-0.5529167652130127,-0.9591665267944336,-0.24750041961669922,2,-0.020838496438836618,2.333321223240592,10.489999771118164,-5.000020077431888,10.637499809265137,1.057140365919217,10.767499923706056,-0.020838496438836618
6864,2010-12-16,10.00749969482422,10.289999961853027,9.982500076293944,10.19499969482422,2563600.0,-0.018632069604616164,-1.5894810388858818,0.6578950890765791,63.263249579295206,75.99203669048902,0.4563715572462659,-0.1648279408076494,-0.2932789077880056,-0.699861749398643,21.119940051484168,0.3074998855590838,0.5662670872645492,0.027999687194826706,-1.070075824989834,1.1260751993794873,-0.5210380688975036,0.577037443287157,1.4172001266479466,1.703551828228357,-67.97147424054842,0.54903775609233,12,0.7087502479553187,0.2662501335144025,-0.3629162311553973,-0.7691659927368182,0.5025005340576154,3,-0.0004996367317908756,1.0,10.197500228881836,2.333321223240592,10.489999771118164,-5.000020077431888,10.637499809265137,-0.0004996367317908756
6865,2010-12-17,9.697500228881836,10.022500038146973,9.6850004196167,9.975000381469727,4514000.0,-0.030976715003320332,-1.2314041249203957,1.4800008138020833,57.87546478530793,74.33135533777171,0.7465022174484197,0.1768836090832302,0.01247139854522139,-0.38507821868716796,22.589532579888292,0.33749961853027344,0.5958978290936994,-0.2963747978210449,-1.3703215096169643,0.7775719139748745,-0.8333481537190046,0.24059855807691477,1.6695116027832029,0.7082047358456318,-68.02260957815291,0.5369733558979594,12,0.869999885559082,0.5762495994567871,-0.052916765213012695,-0.4250001907348633,1.1049995422363281,4,0.023717405187712703,-1.5894810388858818,10.00749969482422,1.0,10.197500228881836,2.333321223240592,10.489999771118164,0.023717405187712703
6866,2010-12-20,9.8125,9.912500381469727,9.712499618530273,9.712499618530273,4555200.0,0.011858702593856352,-3.0,-0.36036153687538663,49.11504480793794,70.86132827004224,0.5843965298499771,0.1005094937728721,-0.10773173655285362,-0.49513550120328276,23.934139132875426,0.21500015258789062,0.6038461633557226,-0.20262503623962402,-1.2423256056673484,0.8370755331881004,-0.7224753209534853,0.3172252484742373,1.4535911469421379,14.010945248605147,-50.560122286804166,0.5198502847138619,12,0.755000114440918,0.46124982833862305,-0.16791653633117676,-0.5399999618530273,1.0850000381469727,0,-0.0022929975181628093,-1.2314041249203957,9.697500228881836,-1.5894810388858818,10.00749969482422,1.0,10.197500228881836,-0.0022929975181628093
6867,2010-12-21,9.887499809265137,9.9375,9.84000015258789,9.84000015258789,4290800.0,0.007643292663962908,-3.105286405525328,0.47499475481126857,48.88888417938409,67.80354590214897,0.4523207505674893,0.07814994711611511,-0.18303349546916792,-0.5635621961491388,24.524240445338563,0.125,0.5725510948576265,-0.15850019454956055,-1.1400836993739336,0.8230833102748125,-0.6492919469617462,0.3322915578626251,1.2837258940374756,24.99994113117622,-34.51884254215137,0.4907917524121863,12,0.6800003051757812,0.38625001907348633,-0.21916627883911133,-0.5166659355163574,0.6875,1,-0.01668773350553321,-3.0,9.8125,-1.2314041249203957,9.697500228881836,-1.5894810388858818,10.00749969482422,-0.01668773350553321
6868,2010-12-22,9.84749984741211,9.920000076293944,9.824999809265137,9.90999984741211,1434000.0,-0.004045508230052786,1.3030239977806082,-1.3157989840785431,43.93404570987983,63.89992089928259,0.44024560229564,0.17890965730738984,-0.14004541697236306,-0.5197097276080314,25.128843066396104,0.09500026702880682,0.5140258002265643,-0.2312501430511471,-1.1334280177873595,0.6709277316850653,-0.6823390804192524,0.21983879431695819,1.2345523388693476,26.859429875722746,-26.6467663237052,0.451088937368106,12,0.7200002670288086,0.42624998092651367,-0.16374945640563965,-0.4508333206176758,0.8550004959106445,2,0.0017770930669933627,-3.105286405525328,9.887499809265137,-3.0,9.8125,-1.2314041249203957,9.697500228881836,0.0017770930669933627
6869,2010-12-23,9.717499732971193,9.979999542236328,9.697500228881836,9.84749984741211,1097200.0,-0.013201331957885754,-2.3235384865671476,2.080001831054659,35.05534362785812,58.623050828228315,0.5001737876145729,0.35507391452759585,-0.014255315117447154,-0.3843119459462141,26.275698980959373,0.2824993133544922,0.4290988330090144,-0.37900023460388077,-1.2346108319742868,0.47661036276652524,-0.8068055332890829,0.04880506408132135,1.2807293473103787,9.62943706307591,-36.700522682069604,0.4278052986852026,12,0.8500003814697248,0.5562500953674299,-0.04604125022888361,-0.2816658020019549,1.1125001907348633,3,0.023925915377705387,1.3030239977806082,9.84749984741211,-3.105286405525328,9.887499809265137,-3.0,9.8125,0.023925915377705387
6870,2010-12-27,9.72249984741211,9.7475004196167,9.59749984741211,9.65250015258789,838000.0,0.0005145474225176638,1.4999920527696098,-0.5384587169423835,28.936725797069272,52.72010024754146,0.37029185387854113,0.40033033800520457,-0.019249466938552118,-0.3842296921880557,27.55740497873129,0.15000057220458984,0.3524227952379029,-0.39287509918212926,-1.1935759883879058,0.40782579002364727,-0.7932255437850184,0.0074753454207598935,1.1969355132295707,32.67976463548419,-6.6622687825633875,0.4003504446028886,12,0.3737502098083496,0.5512499809265137,-0.051041364669799805,-0.24499940872192383,1.0399999618530273,0,0.08099772628737445,-2.3235384865671476,9.717499732971193,1.3030239977806082,9.84749984741211,-3.105286405525328,9.887499809265137,0.08099772628737445
6871,2010-12-28,9.637499809265137,9.732500076293944,9.550000190734863,9.732500076293944,987200.0,-0.008742611414861323,2.8420920544095827,-1.3571525885558329,25.759550984187428,46.75392233463615,0.33360679236294466,0.5422737606004926,0.06471520754844917,-0.2940843319139823,28.273115353797852,0.18249988555908025,0.2601790709487517,-0.4963751316070564,-1.228776615990684,0.23602635277657136,-0.8625758737988694,-0.1301743894152434,1.176180710318178,20.34877918414148,-13.060655825642154,0.3662007421918137,12,0.38500022888183594,0.6362500190734863,0.018958568572998047,-0.15999937057495117,1.052499771118164,1,0.12088196989981159,1.4999920527696098,9.72249984741211,-2.3235384865671476,9.717499732971193,1.3030239977806082,9.84749984741211,0.12088196989981159
6872,2010-12-29,9.68000030517578,9.737500190734863,9.59000015258789,9.670000076293944,882800.0,0.004409908871778612,1.3600006103514954,-0.10526527129448573,28.571421226996065,42.37774785532399,0.18341256203463807,0.5124615798246364,0.024929406251890995,-0.33023531540871254,28.243526571589783,0.14750003814697266,0.12177676540371785,-0.44524965286255025,-1.1954495122105975,0.304950206485497,-0.8203495825365739,-0.07014972318852664,1.0073121815226909,30.232630348623523,1.4778055430406134,0.37509992967402384,12,0.23999977111816584,0.5937495231628436,-0.03687524795532049,-0.20249986648559393,1.0199995040893572,2,0.12577476183758085,2.8420920544095827,9.637499809265137,1.4999920527696098,9.72249984741211,-2.3235384865671476,9.717499732971193,0.12577476183758085
6873,2010-12-30,9.649999618530273,9.732500076293944,9.642499923706056,9.654999732971193,738400.0,-0.003099244390464051,-8.000238424492208,-0.5000000000001776,27.15053487780662,38.36522399960304,0.14257642609089416,0.5479107670680854,0.06304750097689293,-0.2965232615871134,28.176165473004144,0.09000015258788707,-0.017900143890214437,-0.460875320434571,-1.2367997880797361,0.31504914721059407,-0.8488375542571536,-0.07291308661198848,0.9235816385718358,23.255715955438948,-0.43248490088260994,0.38796223382258277,12,0.13625049591064453,0.6362504959106445,-0.13833284378051758,-0.15416574478149414,1.0575008392333984,3,0.09585494583426146,1.3600006103514954,9.68000030517578,2.8420920544095827,9.637499809265137,1.4999920527696098,9.72249984741211,0.09585494583426146
6874,2010-12-31,9.520000457763672,9.677499771118164,9.512499809265137,9.649999618530273,844800.0,-0.013471416156014437,-1.2758543579490147,25.99923707799954,13.788110988322103,33.466629133271276,0.21920314247223338,0.6659813436973074,0.19729551096066444,-0.15844809831594908,27.67414438706305,0.16499996185302734,-0.15609677523491783,-0.5616245269775391,-1.3813505580244847,0.2581015040694066,-0.9714875425010128,-0.15176151145406536,0.9512226927017124,3.191757028764366,-10.832591514125868,0.40986301552347315,12,0.22624921798706055,0.7737493515014648,-0.012500524520874023,0.04416608810424805,1.1299991607666016,4,0.12421216688017478,-8.000238424492208,9.649999618530273,1.3600006103514954,9.68000030517578,2.8420920544095827,9.637499809265137,0.12421216688017478
6875,2011-01-03,9.53499984741211,9.662500381469727,9.50749969482422,9.602499961853027,1008400.0,0.0015755660637815083,-1.5306147869616096,0.5192350015405608,15.707602998365402,29.75469115442988,0.1997330518012319,0.6205800079185977,0.1848188981633001,-0.15926782999627065,26.563397645383557,0.15500068664550604,-0.25233983146303096,-0.5071251392364502,-1.3531845967647982,0.3389343182918978,-0.9301548680006242,-0.0840954104722762,0.8211765021092461,11.956562301749516,-1.1924829420703862,0.42302972876417355,1,0.20874977111816406,0.7587499618530273,-0.04583311080932617,0.04375028610229492,0.9324998855590838,0,0.13581542706006666,-1.2758543579490147,9.520000457763672,-8.000238424492208,9.649999618530273,1.3600006103514954,9.68000030517578,0.13581542706006666
6876,2011-01-04,9.505000114440918,9.635000228881836,9.395000457763672,9.532500267028807,1506800.0,-0.003146275139095378,1.064513482694406,0.4074089772389853,16.946294012264488,26.205514469194373,0.20285968476044225,0.6027229126714069,0.21650750143011166,-0.11402783818662598,25.16072810120945,0.23999977111816406,-0.33080369297519496,-0.4871248722076409,-1.3361960205949508,0.361946276179669,-0.9116604464012958,-0.06258929801398594,0.7323615034228386,32.11671312061971,17.413722944581203,0.4245355741936551,1,0.18249988555908203,0.7887496948242188,-0.015833377838134766,0.07375001907348633,1.0174999237060547,1,0.13229875641071298,-1.5306147869616096,9.53499984741211,-1.2758543579490147,9.520000457763672,-8.000238424492208,9.649999618530273,0.13229875641071298
6877,2011-01-05,9.72249984741211,9.737500190734863,9.457500457763672,9.457500457763672,1780800.0,0.022882664950287124,-1.113210399032648,-9.636287973367248,33.21552245887732,25.014567441305203,-0.04526697186497941,0.33693112195906494,0.0064288885626346826,-0.3150807349781637,23.110506517675482,0.2799997329711914,-0.36990577118570656,-0.2280001163482659,-1.0417755751308864,0.5857753424343546,-0.6348878457395752,0.17888761304304346,0.3800839848356343,95.62033430139472,75.91155860387842,0.40688772939131007,1,-0.034999847412109375,0.7000002861022949,-0.25999975204467773,-0.14374971389770508,0.9025001525878906,2,0.09951141662694041,1.064513482694406,9.505000114440918,-1.5306147869616096,9.53499984741211,-1.2758543579490147,9.520000457763672,0.09951141662694041
6878,2011-01-06,9.727499961853027,9.850000381469727,9.702500343322754,9.74250030517578,1474800.0,0.0005142827996287291,-3.5384920110920377,-0.05660519951631736,38.61788397259295,25.410405257386845,-0.0771972768862561,0.2878152498334252,0.010458001719534593,-0.30476855693967053,21.300563050163017,0.14750003814697266,-0.3898783798662926,-0.18562498092651403,-0.965946821554116,0.594696859701088,-0.5757859012403159,0.20453593938728787,0.2618705304772657,73.07682633902185,48.98001460945738,0.3901609203138012,1,-0.10499954223632812,0.695000171661377,-0.16687488555908203,-0.14874982833862305,0.8450002670288086,3,0.09997428437171174,-1.113210399032648,9.72249984741211,1.064513482694406,9.505000114440918,-1.5306147869616096,9.53499984741211,0.09997428437171174
6879,2011-01-07,9.86750030517578,9.949999809265137,9.734999656677246,9.734999656677246,1966000.0,0.01439222244890992,-2.245269438666446,-8.833174391252756,58.01887556343285,28.641755231427243,-0.21644379520119728,0.10329606718439877,-0.1171419738135473,-0.43263852152127313,19.693643814965135,0.22249984741210938,-0.4131507633896305,-0.013999652862549894,-0.7438073871155257,0.715808081390426,-0.3789035199890378,0.35090421426393803,-0.4724998474121076,85.13520711940156,55.680673396396934,0.36490386712648804,1,-0.19500017166137518,0.5549998283386248,-0.30375027656555,-0.2887501716613752,0.6624994277954137,4,0.08512795810579199,-3.5384920110920377,9.727499961853027,-1.113210399032648,9.72249984741211,1.064513482694406,9.505000114440918,0.08512795810579199
6880,2011-01-10,9.837499618530273,9.899999618530273,9.6850004196167,9.8100004196167,1234800.0,-0.003040353252360184,1.8196764369289649,0.20754010810655468,51.28203121790522,31.477586368506998,-0.18820685258023673,0.06329633249252886,-0.07198621552993423,-0.39119744400289136,17.47483106896285,0.21499919891357422,-0.42284675771938396,0.0024996757507320666,-0.5963829460789718,0.6013822975804359,-0.29694163516412075,0.3019409866655849,-0.43139917373657255,79.7296716779017,46.3255112743832,0.2994413109148523,1,-0.16499948501586914,0.5850005149841309,-0.22624969482421875,-0.22624969482421875,0.7475004196166992,0,0.082592125184894,-2.245269438666446,9.86750030517578,-3.5384920110920377,9.727499961853027,-1.113210399032648,9.72249984741211,0.082592125184894
6881,2011-01-11,9.949999809265137,10.05500030517578,9.802499771118164,9.86750030517578,1308800.0,0.011435852106459476,-1.376469215475944,3.000069360152657,53.08641742740782,34.201474835219415,-0.2812987991286313,-0.10893568488408079,-0.16857125416574803,-0.48624437537554677,14.254248597378933,0.2525005340576154,-0.3983825277413544,0.14937486648559606,-0.32061348634836406,0.6193632193195562,-0.08561930993138311,0.38436904290257523,-0.5330213771820063,82.42669075725775,45.97829759961657,0.2349941764169798,1,-0.22499942779541016,0.4725003242492676,-0.22499990463256836,-0.22499990463256836,0.7049999237060565,1,0.05201004358052108,1.8196764369289649,9.837499618530273,-2.245269438666446,9.86750030517578,-3.5384920110920377,9.727499961853027,0.05201004358052108
6882,2011-01-12,10.020000457763672,10.145000457763672,10.0,10.052499771118164,1283600.0,0.007035241189990105,-3.0,-0.3939334389124495,58.27339906434854,37.65957085594629,-0.3330190080313784,-0.22762325211750323,-0.22113910376240042,-0.5376486774507079,11.696640158667785,0.19500064849853516,-0.3601085323717559,0.24287548065185582,-0.11579633560712566,0.6015472969108373,0.0635395725223642,0.42221138878134745,-0.5775011507568362,72.82608921000528,33.71213686128278,0.17933590812949085,1,-0.25,0.4024996757507324,-0.20875048637390137,-0.21500062942504883,0.5949993133544922,2,0.050149656429801404,-1.376469215475944,9.949999809265137,1.8196764369289649,9.837499618530273,-2.245269438666446,9.86750030517578,0.050149656429801404
6883,2011-01-13,9.984999656677246,10.03499984741211,9.9375,10.03499984741211,1001600.0,-0.0034930937612189794,2.8999790192450745,1.5384999119666647,64.11605913471995,43.25156509443494,-0.2743521785058469,-0.2206727353744089,-0.175415271559201,-0.48238970557582306,9.812649740647329,0.09749984741210938,-0.30530290219180145,0.2184997081756599,-0.09782946627542977,0.5348288826267495,0.06033512095011595,0.37666429540120383,-0.5003502806249998,65.21722003959822,21.44944137523904,0.15816458722554455,1,-0.21499919891357422,0.4375004768371582,-0.06499981880187988,-0.07499980926513672,0.30500030517578125,3,0.06409618080404922,-3.0,10.020000457763672,-1.376469215475944,9.949999809265137,1.8196764369289649,9.837499618530273,0.06409618080404922
6884,2011-01-14,10.0024995803833,10.03499984741211,9.952500343322754,10.0024995803833,775200.0,0.0017526213628211718,1.5384254232811996,-0.0,64.58328987170138,48.68219696925005,-0.2416209889027403,-0.2514588898579806,-0.18187521052629307,-0.4795635450525406,8.538305726262735,0.08249950408935547,-0.25779100646464315,0.23624963760375906,-0.07928446093088048,0.5517837361383986,0.07848258833644017,0.39401668687107794,-0.4782291394283682,69.02155096455857,22.865944086881832,0.15776704926731966,1,-0.2324991226196289,0.4200005531311035,-0.08249974250793457,-0.0924997329711914,-0.09499931335449396,4,0.05698582078587733,2.8999790192450745,9.984999656677246,-3.0,10.020000457763672,-1.376469215475944,9.949999809265137,0.05698582078587733
6885,2011-01-18,9.927499771118164,10.00749969482422,9.862500190734863,10.0,1059200.0,-0.007498106714468156,2.3142888283377805,-100.0,65.2631283071108,54.05073411312186,-0.11744005668075985,-0.16690174443706596,-0.11039532680157649,-0.386649588472622,7.993271221463846,0.14499950408935725,-0.20341697769531564,0.14974985122680629,-0.17193924004729588,0.47143894250090845,-0.011094694410244799,0.31059439686385737,-0.36598552915470783,36.496277197066306,-12.389854287824974,0.16084454563705067,1,-0.1262493133544922,0.49500036239624023,-0.0074999332427978516,-0.017499923706054688,0.10249996185302912,1,0.06069000007492997,1.5384254232811996,10.0024995803833,2.8999790192450745,9.984999656677246,-3.0,10.020000457763672,0.06069000007492997
6886,2011-01-19,9.789999961853027,9.952500343322754,9.770000457763672,9.907500267028807,1778000.0,-0.013850396619011884,-1.3174689676052074,1.6206887479939773,55.26313628038191,56.500468982177935,0.0723464442587769,-0.032858692180969484,0.022075417181536494,-0.2310283557604631,7.28086318947433,0.18249988555908203,-0.11374650473802994,0.013375043869018555,-0.3079595324602167,0.3347096201982538,-0.14729224429559906,0.17404233203363617,-0.19347654694155736,5.333201090494791,-44.01587594272633,0.1606672881646172,1,0.1250004768371582,0.632500171661377,0.23687529563903809,0.15250015258789062,0.3400001525878906,2,0.08120531965185718,2.3142888283377805,9.927499771118164,1.5384254232811996,10.0024995803833,2.8999790192450745,9.984999656677246,0.08120531965185718
6887,2011-01-20,9.72249984741211,9.78499984741211,9.600000381469727,9.71500015258789,2617600.0,-0.00689480231909434,1.7924512005527724,-0.06382702421920751,53.348738947954516,58.13723064610699,0.15628119604483715,0.02281602157030882,0.08317484079690018,-0.14931440997155576,6.582944034022287,0.18999958038330078,-0.030642440108803015,-0.04587507247924805,-0.3636769321718969,0.2719267872134008,-0.20477600232557336,0.11302585736707726,0.4225006103515625,28.16083134194199,-23.47726999166184,0.15890092984632456,1,0.15000057220458984,0.27250051498413086,0.7274999618530273,0.5512499809265137,0.3775005340576172,3,0.09591153511895323,-1.3174689676052074,9.789999961853027,2.3142888283377805,9.927499771118164,1.5384254232811996,10.0024995803833,0.09591153511895323
6888,2011-01-21,9.864999771118164,9.897500038146973,9.664999961853027,9.75749969482422,2073200.0,0.014656716476471265,1.695643520566121,14.333926754831909,65.75337574203623,58.996619554840706,0.039489505802791314,-0.12469901335706624,-0.0544767874697758,-0.2739663892997406,5.736339253324667,0.2325000762939453,0.05628006365048677,0.0957498550415039,-0.22306403225011096,0.41456374233311877,-0.06365708860430352,0.25515679868731134,0.2691006851196285,60.91947471115691,3.0229796909023747,0.1594069436458078,1,0.007500648498535156,0.08000040054321289,0.6037499904632568,0.408750057220459,0.06500053405761541,4,0.07602635756726328,1.7924512005527724,9.72249984741211,-1.3174689676052074,9.789999961853027,2.3142888283377805,9.927499771118164,0.07602635756726328
6889,2011-01-24,9.949999809265137,9.975000381469727,9.807499885559082,9.852499961853027,1016400.0,0.008616324391190311,1.2711778930081594,0.9069746810738072,67.81112858374276,60.83318592882265,-0.03640575184951089,-0.20173046293069063,-0.13697953851848865,-0.34038978093835226,5.349192264954837,0.16750049591064453,0.10184429551054386,0.16912488937378,-0.15857539992465597,0.496825178672216,0.0052747447245629075,0.3329750340229971,0.17341864547729458,85.88957485946406,21.265672299966567,0.16385014464921774,1,-0.0774993896484375,-0.10749959945678711,0.5525000095367432,0.32375001907348633,0.0200004577636701,0,0.034170870261855946,1.695643520566121,9.864999771118164,1.7924512005527724,9.72249984741211,-1.3174689676052074,9.789999961853027,0.034170870261855946
6890,2011-01-25,10.510000228881836,10.59749984741211,9.727499961853027,9.734999656677246,4370000.0,0.056281450286586265,-1.2025314622000904,7.948736257287061,79.6459763725435,63.784248033837734,-0.5486794981451109,-0.7375214487089732,-0.6862045744318142,-0.885021568851549,5.9257598198223365,0.869999885559082,0.152322669405482,0.6897502899169918,0.2292474177132302,1.1502531621207535,0.459498853815111,0.9200017260188726,-0.9099998474121094,91.22810372157858,21.563128249265873,0.23025143610188067,1,-0.41125011444091797,-0.5137500762939453,-0.015000343322753906,-0.2362504005432129,-0.24750041961669922,1,-0.05732635097355554,1.2711778930081594,9.949999809265137,1.695643520566121,9.864999771118164,1.7924512005527724,9.72249984741211,-0.05732635097355554
6891,2011-01-26,10.802499771118164,10.824999809265137,10.387499809265137,10.529999732971193,2334000.0,0.027830593326965802,1.755904518462227,0.3516126928420312,80.50843165504844,66.25480721058216,-0.7906836560919199,-0.9889721731767906,-0.9588810207034975,-1.158246469869395,6.864622724586004,0.4375,0.17563570262653805,0.9239998340606697,0.29641387768887917,1.5515857904324601,0.6102068558747753,1.237792812246564,-1.1825494003295898,98.1632613341326,30.468604690954137,0.3137929781858951,1,-0.5899996757507324,-0.6924996376037598,-0.38187479972839355,-0.528749942779541,-0.4499998092651367,2,-0.07151122930012421,-1.2025314622000904,10.510000228881836,1.2711778930081594,9.949999809265137,1.695643520566121,9.864999771118164,-0.07151122930012421
6892,2011-01-27,10.897500038146973,11.005000114440918,10.739999771118164,10.75,1863200.0,0.008794285493326726,-2.1641738358090836,0.5412844678848067,81.45157238121907,68.18097534908208,-0.8360390135646281,-1.0414809590897534,-1.033405217399725,-1.2360980702122983,7.96618695851482,0.2650003433227539,0.21670881970009148,0.958125114440918,0.1909431965113857,1.7253070323704502,0.5745341554761527,1.3417160734056832,-1.2293476898193365,91.9776071602429,23.932531661532423,0.3835909589647658,1,-0.5949997901916504,-0.6974997520446777,-0.47687506675720215,-0.6237502098083496,-0.5825004577636719,3,-0.0704289902288967,1.755904518462227,10.802499771118164,-1.2025314622000904,10.510000228881836,1.2711778930081594,9.949999809265137,-0.0704289902288967
6893,2011-01-28,10.574999809265137,10.954999923706056,10.56999969482422,10.832500457763672,1311200.0,-0.02959396446459428,-1.8784969429045464,-1.7457666569682864,67.31942892601697,68.48499079956157,-0.4705269161862926,-0.6810464830495313,-0.6880857445379558,-0.8973254382378322,8.887370013120071,0.38500022888183594,0.2432855517368786,0.5893748760223385,-0.21498143575996131,1.3937311878046383,0.1871967201311886,0.9915530319134884,-0.8266365949707044,66.34048893812576,0.43831368481585287,0.40217815589115025,1,-0.27249956130981445,-0.3749995231628418,-0.1543748378753662,-0.30124998092651367,0.039999961853027344,4,-0.044917204384178455,-2.1641738358090836,10.897500038146973,1.755904518462227,10.802499771118164,-1.2025314622000904,10.510000228881836,-0.044917204384178455
6894,2011-01-31,10.702500343322754,10.737500190734863,10.604999542236328,10.609999656677246,1805200.0,0.01205678830801582,-1.585355414960923,-0.35922506286827477,70.2102760527729,69.03467388241292,-0.5456735404454509,-0.754076715022352,-0.7925880486462606,-1.007939676623888,10.067188244963171,0.16250038146972656,0.26384574857758025,0.6577504158020027,-0.17580721203423266,1.491308043638238,0.240971601883885,1.0745292297201203,-0.8787389150195324,76.32096007930986,11.665227964685954,0.41677881391811783,1,-0.40000009536743164,-0.502500057220459,-0.2818753719329834,-0.42875051498413086,-0.00750064849853338,0,-0.07217939858595135,-1.8784969429045464,10.574999809265137,-2.1641738358090836,10.897500038146973,1.755904518462227,10.802499771118164,-0.07217939858595135
6895,2011-02-01,10.829999923706056,10.880000114440918,10.712499618530273,10.75749969482422,1574000.0,0.01191306482534693,-1.0615397255771466,0.7837804400272181,70.41762052464884,70.71850546510925,-0.5941742749743764,-0.821713386776965,-0.8932799923616326,-1.1172941870586808,11.403965826383928,0.17749977111816406,0.2875046051768333,0.7204999923706072,-0.1468381214304717,1.5878381061716862,0.28683093547006777,1.1541690492711467,-0.9353641742345733,71.65990214611394,8.869883034787982,0.43366905690053975,2,-0.5274996757507342,-0.6299996376037615,-0.40937495231628596,-0.5562500953674334,-0.4974994659423846,1,-0.07940901779646137,-1.585355414960923,10.702500343322754,-1.8784969429045464,10.574999809265137,-2.1641738358090836,10.897500038146973,-0.07940901779646137
6896,2011-02-02,10.762499809265137,10.837499618530273,10.725000381469727,10.767499923706056,1235200.0,-0.006232697591545433,-1.8125171365559993,-0.0689668780090219,67.24736283157608,72.26279700773387,-0.41819560624010954,-0.6905806005664168,-0.798478528629996,-1.0322032376360717,12.422061939341118,0.11249923706054688,0.31116118342832877,0.5901248931884773,-0.27501661700978275,1.4552664033867373,0.15755413808934726,1.0226956482876073,-0.8012421978954869,44.25285718357203,-16.554357063361294,0.4325707550991299,2,-0.42749977111816406,-0.5624995231628418,-0.5774998664855957,-0.48874998092651367,-0.26000022888183594,2,-0.04645760825654688,-1.0615397255771466,10.829999923706056,-1.585355414960923,10.702500343322754,-1.8784969429045464,10.574999809265137,-0.04645760825654688
6897,2011-02-03,10.6899995803833,10.727499961853027,10.585000038146973,10.727499961853027,932400.0,-0.006736374463804595,6.5999186206195,7.499904634748432,66.09588474391454,72.30085356349812,-0.21682433794721057,-0.571165245727471,-0.6951685799481595,-0.9472251586687079,13.67312507792543,0.17749977111816406,0.3422307891834908,0.46924967765808034,-0.39816955980213287,1.3366689151182936,0.03554005892797463,0.9029592963881861,-0.6661174188293746,31.168782914129267,-27.879305866189164,0.4337096187301063,2,-0.3237495422363281,-0.48999929428100586,-0.5418746471405029,-0.41624975204467773,-0.1875,3,-0.031571527762227714,-1.8125171365559993,10.762499809265137,-1.0615397255771466,10.829999923706056,-1.585355414960923,10.702500343322754,-0.031571527762227714
6898,2011-02-04,10.699999809265137,10.727499961853027,10.510000228881836,10.6899995803833,808400.0,0.0009354751425985075,5.692244490742099,-0.2666700574741875,65.97938054234223,72.0973260033425,-0.10719663869360829,-0.5318403374146907,-0.6711092058633881,-0.943897421311604,14.7612545563134,0.2174997329711914,0.40082564797146425,0.4306249141693108,-0.42937187961768153,1.2906217079563032,0.0006265172758155302,0.8606233110628061,-0.6172505705379905,51.351253824364065,-6.169425151296231,0.4299983968934958,2,-0.33374977111816406,-0.4999995231628418,-0.6031248569488525,-0.42624998092651367,-0.2200002670288086,4,-0.03598133044343277,6.5999186206195,10.6899995803833,-1.8125171365559993,10.762499809265137,-1.0615397255771466,10.829999923706056,-0.03598133044343277
6899,2011-02-07,10.707500457763672,10.862500190734863,10.69499969482422,10.69499969482422,1196800.0,0.0007009951992746899,-25.798443698512063,1.2500476826242741,68.4397179110265,70.85218617428505,0.004530571496143665,-0.4987550590158456,-0.6492413070199614,-0.93967416277005,15.683510924322869,0.16750049591064275,0.47483762159604126,0.39612555503845215,-0.46327994512287063,1.255531055199775,-0.03357719504220924,0.8258283051191135,-0.5694161664936992,53.37845674827888,-6.520697780104747,0.4297027500806618,2,-0.011250495910644531,-0.507500171661377,-0.6712503433227539,-0.43375062942504883,-0.3125,0,-0.008638868334433614,5.692244490742099,10.699999809265137,6.5999186206195,10.6899995803833,-1.8125171365559993,10.762499809265137,-0.008638868334433614
6900,2011-02-08,10.649999618530273,10.732500076293944,10.53499984741211,10.732500076293944,1136800.0,-0.005370145858056619,3.787857770379781,-6.599633811413673,71.13018457205382,69.810158720619,0.09384785845805332,-0.3976504863887058,-0.5618704082346326,-0.8707978304215729,16.625475685475887,0.19750022888183416,0.5278365388016031,0.29799971580505336,-0.5437210424657657,1.1397204740758724,-0.12286066333035706,0.7188600949404638,-0.4599003778700439,39.716143205374124,-25.966374234772502,0.4208603791354096,2,0.10750055313110352,-0.4499993324279785,-0.6299998760223389,-0.3762497901916504,-0.17999935150146662,1,0.0042253594277741335,-25.798443698512063,10.707500457763672,5.692244490742099,10.699999809265137,6.5999186206195,10.6899995803833,0.0042253594277741335
6901,2011-02-09,10.467499732971193,10.647500038146973,10.375,10.6225004196167,2321200.0,-0.017136140102910646,1.658537946947776,1.8787857770379808,67.32555875270191,68.24060165078374,0.25013502295554524,-0.18381736816394145,-0.3485068218641434,-0.677522225542921,16.873137436657817,0.27499961853027344,0.5724469943224371,0.08962483406067001,-0.7316311415339847,0.9108808096553247,-0.3210031537366582,0.5002528218579982,-0.22850643988412322,18.974296775506495,-49.328930875078804,0.41062798779732773,2,0.19750022888183416,-0.26749944686889826,-0.4487500190734881,-0.19374990463257014,0.13500022888183416,2,-0.012896993422630953,3.787857770379781,10.649999618530273,-25.798443698512063,10.707500457763672,5.692244490742099,10.699999809265137,-0.012896993422630953
6902,2011-02-10,10.522500038146973,10.557499885559082,10.375,10.40999984741211,1782000.0,0.005254388018041789,1.0,-0.7258044668676635,65.93937830230948,68.08726269259402,0.15237030103527616,-0.21000869166923763,-0.39022716029814575,-0.7248569846589348,16.842062020318803,0.18249988555908203,0.5429228837361642,0.11950016021728516,-0.6862565703091246,0.9252568907436949,-0.2833782050459188,0.5223785254804891,-0.23754633577867246,30.25640624358104,-37.37055917528225,0.40287836526320475,2,0.10500001907348633,-0.29124975204467773,-0.5318751335144043,-0.2487502098083496,0.2825002670288068,3,-0.0019007324961904937,1.658537946947776,10.467499732971193,3.787857770379781,10.649999618530273,-25.798443698512063,10.707500457763672,-0.0019007324961904937
6903,2011-02-11,10.625,10.625,10.375,10.460000038146973,998800.0,0.009741027463191942,2.030303730890385,1.4666638409697792,66.2259443999448,67.64455917561313,0.06449061735669659,-0.2762674028528558,-0.48072251727430526,-0.8200554192311351,17.151866230559147,0.25,0.4876586315228906,0.19000010490417552,-0.5964627846416128,0.9764629944499639,-0.20323133986871866,0.5832315496770697,-0.29684351290734234,51.2820312179052,-13.455072293729671,0.3932314447728946,2,0.0025000572204589844,-0.32249975204467773,-0.5699999332427979,-0.35125017166137695,0.045000076293943536,4,-0.011529451258042278,1.0,10.522500038146973,1.658537946947776,10.467499732971193,3.787857770379781,10.649999618530273,-0.011529451258042278
6904,2011-02-14,10.572500228881836,10.637499809265137,10.4975004196167,10.612500190734863,849600.0,-0.004941154928768343,2.111125239745261,-0.2424240672774037,51.98727869934161,65.59674341724566,0.10796419468471541,-0.18854172825233917,-0.4219805212859242,-0.7578240813634327,17.492223557784186,0.1399993896484375,0.4145757924683924,0.10900030136108363,-0.6523825398327379,0.8703831425549051,-0.2716911192358271,0.4896917219579944,-0.20373312414828249,55.24480747787237,-5.887669312836856,0.38069142059691086,2,0.0462498664855957,-0.26999998092651367,-0.5499999523162842,-0.2987504005432129,0.08749961853027344,0,-0.008749178022509296,2.030303730890385,10.625,1.0,10.522500038146973,1.658537946947776,10.467499732971193,-0.008749178022509296
6905,2011-02-15,10.529999732971193,10.600000381469727,10.4975004196167,10.5649995803833,1297200.0,-0.004019909670424093,-1.0500305180437934,0.8749970197648747,39.69756516158347,62.53565478724649,0.11558995385196624,-0.10391696826662589,-0.38069531007654156,-0.7026267558703907,18.250473578358186,0.10249996185302734,0.3905941982621357,0.03637480735778986,-0.6821864661333148,0.7549360808488945,-0.32290582938776247,0.3956554441033422,-0.15499973297119318,56.88062799007544,0.4144386790215364,0.3592806367455522,2,0.08875036239623846,-0.22749948501587092,-0.4824995994567889,-0.25624990463257014,0.21750068664550604,1,-0.01282044431443008,2.111125239745261,10.572500228881836,2.030303730890385,10.625,1.0,10.522500038146973,-0.01282044431443008
6906,2011-02-16,10.585000038146973,10.635000228881836,10.467499732971193,10.53499984741211,1153600.0,0.005223201003848432,1.2333314259919528,-1.4285831062671024,37.816793847718806,59.39353357655808,0.03661380012155924,-0.10150845620720439,-0.44209968377607645,-0.7495643869970756,19.486767827658134,0.16750049591064275,0.3472393602138215,0.051625108718871715,-0.5865019217570158,0.6897521391947592,-0.26743840651907114,0.37068862395681457,-0.17220003128051786,80.0000726609531,26.868120384478857,0.31906351523794363,2,0.033750057220458984,-0.2824997901916504,-0.5374999046325684,-0.3112502098083496,0.17249965667724787,2,-0.010864409135920794,-1.0500305180437934,10.529999732971193,2.111125239745261,10.572500228881836,2.030303730890385,10.625,-0.010864409135920794
6907,2011-02-17,10.654999732971193,10.699999809265137,10.512499809265137,10.557499885559082,1026800.0,0.006613102935470128,1.0,1.9499895096225728,53.883481661722485,58.049544812044765,-0.043441017483941025,-0.10336521849990099,-0.5194339847782459,-0.8102673838195944,20.547542681925407,0.1875,0.2922870666591155,0.0749998092651385,-0.4375840274182323,0.5875836459485093,-0.18129210907654603,0.331291727606823,-0.2066677196502713,86.15381455278572,33.25953560841583,0.2562919183416853,2,-0.03624963760376154,-0.3524994850158709,-0.5812494754791278,-0.38124990463257014,0.1450004577636701,3,-0.004927242837529988,1.2333314259919528,10.585000038146973,-1.0500305180437934,10.529999732971193,2.111125239745261,10.572500228881836,-0.004927242837529988
6908,2011-02-18,10.614999771118164,10.682499885559082,10.550000190734863,10.682499885559082,1067200.0,-0.0037541025673846207,2.9259102276098843,-0.6923099495285292,45.35806978756128,55.48491724277085,-0.018736651166763707,-0.004528369487378114,-0.4848056246169463,-0.7640628538636705,22.126336775111117,0.13249969482421875,0.24683099634295758,-0.0025001525878902697,-0.38909123856787886,0.3840909333920983,-0.19579569557788368,0.19079539040210314,-0.14750003814697088,63.44085580449039,12.951814665082814,0.19329554298999424,2,-0.061249732971191406,-0.3124995231628418,-0.518749475479126,-0.341249942779541,0.2849998474121094,4,0.01789924994389347,1.0,10.654999732971193,1.2333314259919528,10.585000038146973,-1.0500305180437934,10.529999732971193,0.01789924994389347
6909,2011-02-22,10.289999961853027,10.512499809265137,10.27750015258789,10.5024995803833,1925200.0,-0.030617034034179924,1.0215017596823548,3.148137159326919,26.315837905802155,50.50554539096511,0.2691127656921779,0.3660152156447918,-0.16987062974238398,-0.4338603816772473,23.121906982827323,0.33749961853027344,0.1982819148923518,-0.34449996948242223,-0.6220152564594592,-0.06698468250538525,-0.4832576129709416,-0.20574232599390285,0.7150001525878906,2.9585371414125228,-42.999720613450975,0.13875764348851857,2,0.19875001907348633,0.012500286102294922,-0.19374966621398926,-0.016250133514404297,0.6625003814697266,1,0.036929068595689785,2.9259102276098843,10.614999771118164,1.0,10.654999732971193,1.2333314259919528,10.585000038146973,0.036929068595689785
6910,2011-02-23,9.907500267028807,10.289999961853027,9.90250015258789,10.282500267028807,2318800.0,-0.037171982142100934,-1.0129848254405662,1.7647090502733123,20.61860940695287,45.315884352548544,0.5981104588945083,0.7389490725887953,0.18928841471467273,-0.04774394193988485,22.599195665302286,0.3874998092651367,0.13613623668242525,-0.6968746662139917,-1.1225501083533427,-0.2711992240746408,-0.9097123872836672,-0.4840369451443163,1.0829498481750512,0.6269738675185129,-43.66550577189664,0.21283772106967538,2,0.39374971389770685,0.39499998092651545,0.18875002861023127,0.36624956130981623,1.1774997711181658,2,0.07595251679049131,1.0215017596823548,10.289999961853027,2.9259102276098843,10.614999771118164,1.0,10.654999732971193,0.07595251679049131
6911,2011-02-24,10.029999732971193,10.079999923706056,9.875,9.93000030517578,1879200.0,0.012364316188822277,1.0500011920940138,-0.26666514078776987,28.0731103321193,41.10852124474964,0.4548584756938805,0.5856342451212253,0.048581452685839466,-0.16547844401493883,21.567000424608818,0.20499992370605646,0.06618909333179701,-0.5357501983642567,-1.0216597889476908,-0.049840607780822666,-0.7787049936559747,-0.2927954030725388,0.9169323837280263,18.787850764384807,-26.042542998073948,0.2429547952917174,2,0.2575001716613752,0.2725005149841291,0.0818755626678449,0.24375009536742986,1.012499809265135,3,0.07153546418220702,-1.0129848254405662,9.907500267028807,1.0215017596823548,10.289999961853027,2.9259102276098843,10.614999771118164,0.07153546418220702
6912,2011-02-25,10.130000114440918,10.130000114440918,9.927499771118164,10.029999732971193,937200.0,0.009970128029116232,3.049991416963894,1.0000095367976807,32.131684683822826,37.32027016518054,0.3277983981723622,0.4481641411537147,-0.06408471623576517,-0.25790181831911596,20.040056629072218,0.2025003433227539,-0.00707608572320062,-0.3973748207092278,-0.8940756374589558,0.09932599604050019,-0.6457252290840927,-0.14902441233436292,0.7526160752563484,31.578966016120937,-11.91325348655652,0.24835040837486405,2,0.1574997901916504,0.1725001335144043,0.03875017166137695,0.14374971389770508,0.9574995040893555,4,0.061944676534481324,1.0500011920940138,10.029999732971193,-1.0129848254405662,9.907500267028807,1.0215017596823548,10.289999961853027,0.061944676534481324
6913,2011-02-28,10.100000381469727,10.207500457763672,10.024999618530273,10.147500038146973,1425200.0,-0.0029614740999286404,1.1791080467099757,-0.474994754811277,31.221021277398606,35.01290822940909,0.30787124726298387,0.4645723827816397,-0.03793093417025162,-0.22513291198414365,19.003938243056755,0.18250083923339844,-0.06435906683917558,-0.4036245822906501,-0.9349546391218233,0.12770547454052306,-0.6692896107062367,-0.13795955387506353,0.7221588368457041,35.294188045183986,-6.660495333411191,0.2656650284155868,2,0.1874995231628418,0.2349996566772461,-0.16624999046325684,0.17374944686889648,0.844999313354494,0,0.06930690919075744,3.049991416963894,10.130000114440918,1.0500011920940138,10.029999732971193,-1.0129848254405662,9.907500267028807,0.06930690919075744
6914,2011-03-01,9.93000030517578,10.162500381469727,9.859999656677246,10.11750030517578,1678400.0,-0.016831690086452133,1.180184205099979,3.9473969522356294,29.190765784140964,33.84548607635992,0.4214703829544728,0.6047364790149832,0.132293702528143,-0.05374988150837012,18.105976021013365,0.30250072479248047,-0.12826489359377113,-0.5349996566772486,-1.115496042455268,0.04549672910077085,-0.8252478495662583,-0.24475146378823887,0.8353293600407259,16.279209027518615,-24.886310208319532,0.29024819288901,3,0.34999942779541193,0.4362497329711932,-0.021250009536741388,0.3437495231628436,0.9349994659423846,1,0.097683714354863,1.1791080467099757,10.100000381469727,3.049991416963894,10.130000114440918,1.0500011920940138,10.029999732971193,0.097683714354863
6915,2011-03-02,9.970000267028807,10.09749984741211,9.88249969482422,9.912500381469727,688000.0,0.004028193416286019,-2.6595378584357467,-0.3066660563150947,34.33072171686642,33.45814472848743,0.3281938391650048,0.523862738181121,0.1029814724039344,-0.09262587912620113,16.84267255212592,0.21500015258788885,-0.20504561002660715,-0.45199971199035893,-1.0459084434653274,0.14190901948460954,-0.7489540777278432,-0.1550453462528747,0.7229029975045584,31.654778926452842,-11.808945890868365,0.29695436573748407,3,0.3099994659423846,0.39624977111816584,-0.1124999523162824,0.30374956130981623,0.7899999618530291,2,0.0985456419237134,1.180184205099979,9.93000030517578,1.1791080467099757,10.100000381469727,3.049991416963894,10.130000114440918,0.0985456419237134
6916,2011-03-03,10.262499809265137,10.317500114440918,10.074999809265137,10.074999809265137,794000.0,0.02933796734225158,-1.586669921875,3.260876055263564,42.87670159120009,32.23516916509605,-0.016609944303983326,0.20235886763309807,-0.17891846353933616,-0.38338025378998886,15.187316508969175,0.34749984741211115,-0.23739151919771473,-0.13450016975402868,-0.7098638864876943,0.4408635469796369,-0.4221820281208615,0.15318168861280412,0.3637711666397383,87.97808740025515,41.07389549721668,0.2876818583668331,3,0.008749961853027344,0.1700000762939453,-0.21499967575073242,0.011250019073486328,0.3125,3,0.08014618700789367,-2.6595378584357467,9.970000267028807,1.180184205099979,9.93000030517578,1.1791080467099757,10.100000381469727,0.08014618700789367
6917,2011-03-04,10.352499961853027,10.369999885559082,10.207500457763672,10.282500267028807,1376400.0,0.008769807966928056,2.095240690281562,0.3733317057291761,42.482753613046405,31.915689590149956,-0.17213392619193435,0.09041320032533662,-0.25947249721124166,-0.4690450614609887,13.972424196249822,0.16249942779541016,-0.24613502105716023,-0.027625036239623313,-0.5863627803015738,0.5311127078223272,-0.3069939082705986,0.25174383579135196,0.2124693085136382,96.56864395052864,48.143756440890684,0.2793688720309755,3,-0.16625022888183594,0.07999992370605469,-0.19124984741210938,-0.0787501335144043,0.18500041961669922,4,0.06665052720848275,-1.586669921875,10.262499809265137,-2.6595378584357467,9.970000267028807,1.180184205099979,9.93000030517578,0.06665052720848275
6918,2011-03-07,10.3149995803833,10.375,10.1899995803833,10.375,1905200.0,-0.0036223503122828626,5.166637526821902,-0.8571525885558365,42.837254584667484,33.75140255446833,-0.2030127605800658,0.10286540985789117,-0.21147748041119918,-0.4255205486373974,13.026669069322963,0.18500041961669922,-0.25966461752606307,-0.045875406265258434,-0.584372834873605,0.49262202234308816,-0.31512412056943084,0.22337330803891398,0.19357212088821107,88.34944085093618,39.10234906163572,0.26924871430417324,3,-0.19749975204467773,0.09250020980834961,-0.06374931335449219,-0.041249752044677734,0.1775007247924787,0,0.07489094227556592,2.095240690281562,10.352499961853027,-1.586669921875,10.262499809265137,-2.6595378584357467,9.970000267028807,0.07489094227556592
6919,2011-03-08,10.614999771118164,10.704999923706056,10.3125,10.3125,1601200.0,0.029083878132713847,-1.5950427813893193,-5.0416275927839145,52.06812810147279,37.24579352052609,-0.5051896602172903,-0.2154671307339342,-0.49308969731013796,-0.7205384526440355,11.978914976834812,0.39249992370605646,-0.2986377709583614,0.2587498188018795,-0.2686878608171419,0.786187498420901,-0.004969021007630303,0.5224686586113894,-0.755000114440918,89.05773525312632,39.09181027087743,0.2637188398095104,3,-0.33249998092651367,-0.24499988555908203,-0.36374950408935547,-0.341249942779541,-0.0924997329711914,1,0.031088076384508057,5.166637526821902,10.3149995803833,2.095240690281562,10.352499961853027,-1.586669921875,10.262499809265137,0.031088076384508057
6920,2011-03-09,10.69499969482422,10.787500381469727,10.512499809265137,10.592499732971193,896800.0,0.0075364979209631144,-1.095243977315222,0.3388431054811882,52.64422382563894,39.975917242028274,-0.5159980382882452,-0.3076987814113785,-0.5535541141849354,-0.7929379640486847,11.620142197422242,0.27500057220458984,-0.3255811665032855,0.3364997386932398,-0.19656808048256913,0.8695675578690487,0.06996582910533533,0.6030336482811443,-0.8181000328063988,87.01745791455377,39.163152383129415,0.26653390958790435,3,-0.3712496757507342,-0.3249998092651385,-0.44374942779541193,-0.4212498664855975,-0.1349992752075213,2,0.01589528575453958,-1.5950427813893193,10.614999771118164,5.166637526821902,10.3149995803833,2.095240690281562,10.352499961853027,0.01589528575453958
6921,2011-03-10,10.332500457763672,10.55500030517578,10.3125,10.550000190734863,1251600.0,-0.03389427278207202,1.1318711722021884,-2.1219494040696323,43.20338298338455,41.20610594197958,-0.11854256033136856,0.046554980149819514,-0.17258863874414132,-0.42489568677865996,11.566643904564208,0.3824996948242205,-0.310281024851891,-0.01924953460693324,-0.5499194104972496,0.5114203412833831,-0.2845844725520905,0.24608540333822404,-0.41917676696777306,23.8494872511073,-18.368700367794034,0.26533493794515806,3,-0.008750438690185547,0.028749465942382812,-0.08125019073486328,-0.05875062942504883,0.31999969482421875,3,0.04137428039472746,-1.095243977315222,10.69499969482422,-1.5950427813893193,10.614999771118164,5.166637526821902,10.3149995803833,0.04137428039472746
6922,2011-03-11,10.5024995803833,10.5024995803833,10.2524995803833,10.295000076293944,1763200.0,0.016452854109664683,1.4096443131000693,-0.9540218797272789,47.75224185126936,43.04290822796522,-0.25719243577634643,-0.13177555463721546,-0.3231355121273065,-0.5866836199823684,11.431083216808972,0.25,-0.23992752306101295,0.1517496109008789,-0.3776392752749267,0.6811384970766845,-0.11294483218702389,0.4164440539887817,-0.5542088219604491,52.30118510833566,12.24010910839965,0.26469444308790274,3,-0.17874956130981445,-0.1412496566772461,-0.234999418258667,-0.22874975204467773,-0.0024995803833007812,4,0.006903140374054706,1.1318711722021884,10.332500457763672,-1.095243977315222,10.69499969482422,-1.5950427813893193,10.614999771118164,0.006903140374054706
6923,2011-03-14,10.5024995803833,10.539999961853027,10.30500030517578,10.392499923706056,973600.0,0.0,1.5405310665147856,0.5301200943105592,54.87944493691507,45.89720591160678,-0.21690338368432904,-0.14906623750058756,-0.3023150398814174,-0.5755682125058286,11.125029995446559,0.23499965667724787,-0.18597546144112442,0.15787463188171458,-0.3608818495459083,0.6766311133093375,-0.10150360883209686,0.417252872595526,-0.5206404370385744,46.72890199273069,1.8930354874826847,0.2593782407138114,3,-0.16749954223632812,-0.1412496566772461,-0.219374418258667,-0.22874975204467773,-0.125,0,0.003332616280394829,1.4096443131000693,10.5024995803833,1.1318711722021884,10.332500457763672,-1.095243977315222,10.69499969482422,0.003332616280394829
6924,2011-03-15,10.479999542236328,10.529999732971193,10.149999618530273,10.210000038146973,1584000.0,-0.002142350777999402,1.054055307972452,2.4545486071977023,65.74965171832076,49.38819813399059,-0.12089476097449214,-0.14108493537711198,-0.25463580617495296,-0.5432215260020286,10.693653317096057,0.38000011444091975,-0.14192569257916432,0.1399996280670166,-0.37180536804792474,0.651804624181958,-0.11590286999045318,0.3959021261244864,-0.46591474936660227,51.764631964432105,1.2814227316493216,0.2559024980574704,3,-0.048749446868896484,-0.11874961853027344,-0.19687438011169434,-0.20624971389770508,0.13250064849853516,1,0.0011928209432712222,1.5405310665147856,10.5024995803833,1.4096443131000693,10.5024995803833,1.1318711722021884,10.332500457763672,0.0011928209432712222
6925,2011-03-16,10.395000457763672,10.53499984741211,10.337499618530273,10.447500228881836,1286000.0,-0.008110600017690262,-1.358191279791389,-0.1944439538703354,60.252841872568524,51.31888038747597,0.03434192643688938,-0.07032376019637887,-0.14540963160319542,-0.4497547163512081,10.232159417757156,0.19750022888183594,-0.09195499991706768,0.06175050735473597,-0.4430161547700031,0.5665171694794751,-0.19063282370763446,0.3141338384171064,-0.34997904134994684,60.49393181593437,5.753558245977224,0.25238333106236976,3,0.07374954223632812,-0.07125043869018555,0.05312466621398926,-0.1087503433227539,0.3299999237060547,2,0.012265471358211988,1.054055307972452,10.479999542236328,1.5405310665147856,10.5024995803833,1.4096443131000693,10.5024995803833,0.012265471358211988
6926,2011-03-17,10.470000267028807,10.587499618530273,10.392499923706056,10.56999969482422,1111600.0,0.007214988548569057,1.88889987778772,1.9047593097185054,59.68662919345646,53.230422118632646,-0.009083834054383289,-0.16272373780190108,-0.19384420729296004,-0.5160308444998432,9.576114873277836,0.19499969482421697,-0.015570615522946696,0.14250030517577983,-0.35272125400466514,0.6377218643562248,-0.10511047441444354,0.3901110847660032,-0.3952796920128421,73.14300537109334,14.833701236225991,0.2476107795902228,3,-0.0012502670288068174,-0.1462502479553205,0.00874996185302912,-0.1762504577636701,0.22249984741211115,3,0.008596002893267674,-1.358191279791389,10.395000457763672,1.054055307972452,10.479999542236328,1.5405310665147856,10.5024995803833,0.008596002893267674
6927,2011-03-18,10.602499961853027,10.6225004196167,10.487500190734863,10.52750015258789,1464400.0,0.012655175878216296,1.347815270302769,-0.7500023841994069,63.52625393599816,55.52919982433606,-0.11442464863682389,-0.31553594047244715,-0.30470303217330397,-0.6373777110485968,8.710340592607025,0.1525001525878924,0.053488474202548986,0.27762498855590856,-0.21079716574041818,0.7660471428522353,0.03341391140774519,0.5218360657040719,-0.4992681945789119,95.76710606253268,33.11946240922428,0.2442110771481631,3,-0.13374996185302734,-0.278749942779541,-0.1699998378753662,-0.3087501525878906,0.18500041961669922,4,0.004715886905424238,1.88889987778772,10.470000267028807,-1.358191279791389,10.395000457763672,1.054055307972452,10.479999542236328,0.004715886905424238
6928,2011-03-21,10.80500030517578,10.850000381469727,10.725000381469727,10.739999771118164,650000.0,0.019099301490340226,-1.6315979681570862,0.8666759915058955,73.1481789842194,57.87142770019679,-0.26832621127749867,-0.5302587204383418,-0.48292443930704465,-0.8267425502241466,8.094271180173454,0.24750041961669922,0.09589482770666535,0.47062530517577983,-0.04801357734354461,0.9892641876951043,0.2113058639161185,0.7299447464354412,-0.6743977933338403,93.57142467888433,24.023345687864634,0.2593194412596618,3,-0.3050003051757795,-0.45000028610229315,-0.3756251335144025,-0.5112504959106428,0.06499958038330256,0,-0.028227699820580265,1.347815270302769,10.602499961853027,1.88889987778772,10.470000267028807,-1.358191279791389,10.395000457763672,-0.028227699820580265
6929,2011-03-22,10.670000076293944,10.864999771118164,10.6274995803833,10.824999809265137,1098800.0,-0.012494236470976139,1.0212811720065742,-2.3845916840283796,67.63225700134664,59.536764719719876,-0.13935879238692372,-0.38507305507284606,-0.32922672964305555,-0.6784867398255816,8.54462969438301,0.23750019073486328,0.1324694134904938,0.3166250705718969,-0.22260243207810682,0.8558525732219007,0.047011319246895056,0.5862388218968988,-0.49623369227433756,63.03324390190954,-10.840957467882305,0.269613751325002,3,-0.1625003814697248,-0.30750036239623846,-0.2049999237060529,-0.24749994277953924,0.2924995422363299,1,-0.027413354622227715,-1.6315979681570862,10.80500030517578,1.347815270302769,10.602499961853027,1.88889987778772,10.470000267028807,-0.027413354622227715
6930,2011-03-23,10.65999984741211,10.6850004196167,10.477499961853027,10.602499961853027,1072400.0,-0.0009372285670411484,2.860436645582534,-0.3709676426976066,61.67402065540033,61.58905779438829,-0.15069230494870034,-0.3328735008348698,-0.2992925621934539,-0.6537440939939962,7.876326895910438,0.20750045776367188,0.1738603609873195,0.26899986267089915,-0.24358731156955393,0.7815870369113522,0.012706275550673496,0.5252934497911248,-0.43093479242461896,56.613758749586076,-14.837081941578454,0.25629358712022654,3,-0.15250015258789062,-0.2975001335144043,-0.19937467575073242,-0.23749971389770508,0.3325004577636701,2,-0.004455877800859209,1.0212811720065742,10.670000076293944,-1.6315979681570862,10.80500030517578,1.347815270302769,10.602499961853027,-0.004455877800859209
6931,2011-03-24,10.7475004196167,10.795000076293944,10.547499656677246,10.697500228881836,836800.0,0.008208308954697818,2.413810566747624,0.869570265204916,61.61766834326465,63.12966073794332,-0.19348099873034208,-0.38352831532138154,-0.3690582091779788,-0.72626954476058,7.230237213664359,0.24750041961669744,0.1754578439256509,0.32062540054321254,-0.18597787405332156,0.8272286751397466,0.0673237632449446,0.5739270378414805,-0.4675605873387543,69.67757178402404,1.3459679617936615,0.2533016372982671,3,-0.24000072479248047,-0.38500070571899414,-0.28687524795532227,-0.3250002861022949,0.1599998474121076,3,-0.0020935135862758525,2.860436645582534,10.65999984741211,1.0212811720065742,10.670000076293944,-1.6315979681570862,10.80500030517578,-0.0020935135862758525
6932,2011-03-25,10.75749969482422,10.9375,10.702500343322754,10.800000190734863,819200.0,0.0009303814670498234,-2.081978900235762,-0.8500066756947136,63.22872077461842,64.0573580532437,-0.18271946859053223,-0.3627024542969579,-0.36309738635767097,-0.7208972453282367,6.936788429231049,0.2349996566772461,0.1693942360025531,0.29924969673156987,-0.2076631164398144,0.8061625099029541,0.04579329014587685,0.5527061033172629,-0.43075506743905834,60.869502119852356,-4.726327560010546,0.25345640658569224,3,-0.2137498855590838,-0.3587498664855975,-0.2968745231628436,-0.33499956130981623,-0.03749942779541371,4,-0.006042257237021009,2.413810566747624,10.7475004196167,2.860436645582534,10.65999984741211,1.0212811720065742,10.670000076293944,-0.006042257237021009
6933,2011-03-28,10.800000190734863,10.899999618530273,10.732500076293944,10.767499923706056,698800.0,0.003950778258547505,-2.268284967295858,-0.7647032424548315,56.5371262888943,63.03374411664076,-0.19956830086489497,-0.3689901608977486,-0.3876865090534931,-0.7509228396688048,6.954241907158097,0.1674995422363299,0.21996066086923882,0.30675020217895543,-0.19262061678579911,0.80612102114371,0.05706479269657905,0.5564356116613318,-0.41218002608821713,70.10873959510309,7.171663873894957,0.24968540948237725,3,-0.16250038146972656,-0.40125036239624023,-0.33937501907348633,-0.377500057220459,-0.35000038146972656,0,-0.0011573897263317257,-2.081978900235762,10.75749969482422,2.413810566747624,10.7475004196167,2.860436645582534,10.65999984741211,-0.0011573897263317257
6934,2011-03-29,10.899999618530273,10.899999618530273,10.692500114440918,10.779999732971193,538000.0,0.009259206113829244,2.458328366274865,3.6922738343262718,57.142866636893324,62.68819131267685,-0.26119259268756423,-0.41380990898412406,-0.46880742899109507,-0.8377924616341943,6.353914319835095,0.20749950408935547,0.2505777578378723,0.3582496643066406,-0.09728088645583632,0.8137802150691176,0.13048438892540304,0.5860149396878782,-0.457211470348291,91.84774383480703,30.636577250804862,0.22776527538123847,3,-0.2349996566772461,-0.5012497901916504,-0.471874475479126,-0.47749948501586914,-0.4849996566772461,1,-0.0027522691762476015,-2.268284967295858,10.800000190734863,-2.081978900235762,10.75749969482422,2.413810566747624,10.7475004196167,-0.0027522691762476015
6935,2011-03-30,10.952500343322754,11.087499618530273,10.8725004196167,10.899999618530273,890800.0,0.004816580424757744,-3.000017742922792,0.43750645717601516,77.555573828442,64.67362960545302,-0.2528895363781505,-0.4099484296068745,-0.49901251104711797,-0.8836172762565901,5.951970328835233,0.21499919891357422,0.26473272690646077,0.3616253852844231,-0.04339995506958161,0.7666507256384278,0.15911271510742075,0.5641380554614255,-0.46024100995897044,75.00013245477552,8.688582983980979,0.2025126701770023,3,-0.17000055313110352,-0.47875070571899414,-0.5568752288818359,-0.5300002098083496,-0.4500007629394531,2,0.00091296734937929,2.458328366274865,10.899999618530273,-2.268284967295858,10.800000190734863,-2.081978900235762,10.75749969482422,0.00091296734937929
6936,2011-03-31,11.085000038146973,11.164999961853027,10.949999809265137,10.949999809265137,606800.0,0.01209766634748366,-2.185182045521977,2.5713974314726347,76.78163963638477,66.14645023882932,-0.3229376488805915,-0.5034828667284543,-0.6027845092475737,-1.008522968919717,6.544291298360153,0.21500015258789062,0.26369001769036515,0.4530000686645508,0.022157497538916715,0.8838426397901848,0.23757878310173375,0.6684213542273678,-0.5213118705632098,83.06879374793118,14.366011385635744,0.21542128556281673,3,-0.2637500762939453,-0.5725002288818359,-0.7831249237060547,-0.6624999046325684,-0.38500022888183594,3,-0.008344585715189257,-3.000017742922792,10.952500343322754,2.458328366274865,10.899999618530273,-2.268284967295858,10.800000190734863,-0.008344585715189257
6937,2011-04-01,11.042499542236328,11.204999923706056,11.010000228881836,11.102499961853027,582000.0,-0.0038340546472157566,-2.120018921042822,-0.4444467991918507,73.89380120196718,66.22929715191239,-0.23631008486007232,-0.4286141393676104,-0.5292818099529271,-0.9588380260612688,7.419270562995872,0.19499969482422053,0.2838281337673898,0.37599959373474157,-0.07081485005880594,0.8228140375282891,0.15259237183796692,0.5994068156315162,-0.3946277234548674,68.29259669330729,-3.0579691415610455,0.22340722189677417,4,-0.2012495994567871,-0.5099997520446777,-0.7474994659423828,-0.6199994087219238,-0.2024993896484375,4,-0.012225427285839086,-2.185182045521977,11.085000038146973,-3.000017742922792,10.952500343322754,2.458328366274865,10.899999618530273,-0.012225427285839086
6938,2011-04-04,11.087499618530273,11.107500076293944,10.947500228881836,11.045000076293944,868800.0,0.004075171216609608,2.878762657788999,-0.7083207502185784,76.35574819360464,67.19857395105217,-0.26487825109787977,-0.43507985212146494,-0.5467114810671383,-0.9915022942004548,8.163997295631049,0.1599998474121076,0.30470221089627003,0.38237466812133825,-0.07002370012160775,0.8347730363642842,0.15617548399986525,0.6085738522428112,-0.35048730296087705,77.07310265261094,3.110998324696851,0.22619918412147322,4,-0.24624967575073242,-0.554999828338623,-0.7924995422363281,-0.6649994850158691,-0.4549999237060529,0,-0.03314537669857265,-2.120018921042822,11.042499542236328,-2.185182045521977,11.085000038146973,-3.000017742922792,10.952500343322754,-0.03314537669857265
6939,2011-04-05,10.94499969482422,11.130000114440918,10.93000030517578,11.079999923706056,744000.0,-0.012852304722328567,-1.4242546845919155,-3.1765101875952357,72.72722257163997,68.42670749730101,-0.08858277211574084,-0.2809963789169725,-0.38046879623824914,-0.8390731025621339,8.114834587141186,0.1999998092651385,0.30489037540425734,0.2233747482299826,-0.23914186760377731,0.6858913640637425,-0.007883559686897357,0.45463305614686256,-0.1331093619529593,21.80432581578755,-51.63645239560191,0.2312583079168799,4,-0.06874990463257014,-0.41249990463257014,-0.63374972343445,-0.7449994087219256,-0.47249984741211115,1,-0.045226121458291524,2.878762657788999,11.087499618530273,-2.120018921042822,11.042499542236328,-2.185182045521977,11.085000038146973,-0.045226121458291524
6940,2011-04-06,10.864999771118164,11.077500343322754,10.842499732971193,11.00749969482422,701200.0,-0.0073092668740674105,-1.506673177083362,1.0555532008081625,66.25510882473688,68.94197866190903,0.026322558529997764,-0.19774600288393174,-0.2952194425542629,-0.7486567222352267,7.645569167828711,0.23500061035156072,0.26517680244811714,0.13487482070922852,-0.33181117303804797,0.601560814456505,-0.09846817616440973,0.36821781758286676,0.3400001525878924,6.206903809170037,-64.49262271108587,0.23334299687363824,4,0.08375024795532227,-0.32124996185302557,-0.541874885559082,-0.6649994850158691,-0.5999994277954102,2,-0.04141737862354555,-1.4242546845919155,10.94499969482422,2.878762657788999,11.087499618530273,-2.120018921042822,11.042499542236328,-0.04141737862354555
6941,2011-04-07,10.760000228881836,10.904999732971193,10.72249984741211,10.880000114440918,891600.0,-0.009664016976368761,1.1470685583174614,0.8421049109234144,56.631584864899615,68.20896356082918,0.14894480057389714,-0.06226971573908102,-0.1955119194841668,-0.6310577569948173,7.753556664050568,0.1824998855590838,0.24330416794128418,0.008500289916991477,-0.41902123850531225,0.4360218183392952,-0.2052604742941604,0.22226105412814334,0.43774969100952354,7.772098557530736,-57.288066393141705,0.21376076421115153,4,0.1887497901916504,-0.12000036239624023,-0.4368753433227539,-0.559999942779541,-0.625,3,-0.023931286526124418,-1.506673177083362,10.864999771118164,-1.4242546845919155,10.94499969482422,2.878762657788999,11.087499618530273,-0.023931286526124418
6942,2011-04-08,10.574999809265137,10.854999542236328,10.515000343322754,10.850000381469727,743200.0,-0.017193347182291263,1.3859685520490692,2.291673620548522,40.17092763085507,66.39049704326926,0.34121789089267374,0.1353818276419787,-0.021124961157104494,-0.43483154595728735,8.042868297283714,0.3399991989135742,0.23676450849572106,-0.18012514114379918,-0.5999165492596461,0.23966626697204774,-0.39002084520172176,0.02977056291412339,0.6037401077270523,9.756014353191476,-49.56209065401271,0.20989570405792343,4,0.2850003242492676,0.10249996185302734,-0.22312498092651367,-0.3749995231628418,-0.42000007629394354,4,0.011820331182463395,1.1470685583174614,10.760000228881836,-1.506673177083362,10.864999771118164,-1.4242546845919155,10.94499969482422,0.011820331182463395
6943,2011-04-11,10.537500381469727,10.637499809265137,10.4975004196167,10.592499732971193,550400.0,-0.003546045245556906,-1.074076167197666,0.19999722568049502,43.822859368414385,64.91049623566049,0.3772363317716483,0.1851295636079584,0.015503169074342793,-0.3834028699884495,8.238091705816185,0.1399993896484375,0.2229378110203335,-0.21937460899352956,-0.6350028709572086,0.19625365297014952,-0.4271887399753691,-0.011560478011690023,0.6014151611022971,6.324107692122119,-50.35434260618708,0.20781413098183998,4,0.3137497901916504,0.1399993896484375,-0.22812557220458984,-0.33750009536743164,-0.3400001525878906,0,0.028706976053838318,1.3859685520490692,10.574999809265137,1.1470685583174614,10.760000228881836,-1.506673177083362,10.864999771118164,0.028706976053838318
6944,2011-04-12,10.49250030517578,10.532500267028807,10.420000076293944,10.487500190734863,922000.0,-0.004270469719088177,1.647062123439171,-0.09091224358859683,42.43794443803393,61.00853741450403,0.4004671969554021,0.2436038820075641,0.054980726560833304,-0.32547198911591657,8.75119614624748,0.11750030517578303,0.20368857819443775,-0.26499972343444966,-0.6789088654133941,0.1489094185444948,-0.4719542944239219,-0.05804515244497743,0.5951020275598182,11.026646302283421,-43.77382007641803,0.20695457098947256,4,0.3199996948242205,0.1849994659423846,-0.23000049591064275,-0.29250001907348455,-0.287500381469723,1,0.013342805392093426,-1.074076167197666,10.537500381469727,1.3859685520490692,10.574999809265137,1.1470685583174614,10.760000228881836,0.013342805392093426
6945,2011-04-13,10.522500038146973,10.577500343322754,10.417499542236328,10.567500114440918,1087200.0,0.0028591595995850483,3.923061122685525,-8.999809269505391,39.285688335373926,56.84232060328061,0.3386724529946452,0.2357319559807891,0.01558289051326156,-0.3413170852185665,9.236572840128588,0.16000080108642578,0.1971926628519789,-0.24137496948242188,-0.6352170281594862,0.15246708919464247,-0.43829599882095316,-0.04445394014389059,0.49834206894446,21.538554836740722,-30.083779945698318,0.19692102933853214,4,0.28874969482421875,0.1549997329711914,-0.19625020027160645,-0.32249975204467773,-0.4825000762939453,2,-0.004751740608562538,1.647062123439171,10.49250030517578,-1.074076167197666,10.537500381469727,1.3859685520490692,10.574999809265137,-0.004751740608562538
6946,2011-04-14,10.5600004196167,10.56999969482422,10.475000381469727,10.5,1120800.0,0.003563828114400369,1.3750134112176775,-1.333340397575552,40.83530337454556,53.169154178011546,0.24459054585144635,0.2164156147095504,-0.028897541486873735,-0.36394180480645133,9.89014496956815,0.09499931335449396,0.18177714285172364,-0.2083745956420895,-0.5899440491310042,0.1731948578468252,-0.39915932238654683,-0.017589868897632144,0.3884405796921211,32.571629115513396,-17.142355475133975,0.19078472674445704,4,0.21374940872192383,0.11749935150146484,-0.21312546730041504,-0.3600001335144043,-0.6850004196166992,3,-0.02793561217535001,3.923061122685525,10.522500038146973,1.647062123439171,10.49250030517578,-1.074076167197666,10.537500381469727,-0.02793561217535001
6947,2011-04-15,10.65250015258789,10.69499969482422,10.479999542236328,10.529999732971193,966000.0,0.008759444062081734,1.0722955799962128,2.041659381705446,43.458975918340094,49.51395725853771,0.10164016476251625,0.1347632140892614,-0.12510912687263342,-0.43900084418341834,10.271330268684714,0.2150001525878924,0.13666095972878267,-0.11837487220764231,-0.49600317085820045,0.2592534264429158,-0.3071890215329205,0.07043927711763587,0.23222787187223126,84.6848580658459,35.99949326048985,0.18881414932527885,4,0.12124967575073242,0.024999618530273438,-0.3100001811981201,-0.4524998664855957,-0.8625001907348633,4,-0.04858013764781166,1.3750134112176775,10.5600004196167,3.923061122685525,10.522500038146973,1.647062123439171,10.49250030517578,-0.04858013764781166
6948,2011-04-18,10.5,10.55500030517578,10.407500267028807,10.5,1165200.0,-0.014315902408210013,1.6818039950063288,0.0,33.05086800504321,45.10547341780474,0.18108225254885468,0.2774678460538933,0.021508191258231335,-0.26853225807512615,9.896745712343662,0.2449998855590838,0.07618416586507237,-0.25562500953674316,-0.6516373330324505,0.1403873139589642,-0.45363117128459685,-0.05761884778888948,0.32866060659326735,32.17388419882927,-10.595194379693922,0.1980061617478536,4,0.24250030517578125,0.17749977111816406,-0.1575000286102295,-0.2999997138977051,-0.6999998092651367,0,-0.03285716828845775,1.0722955799962128,10.65250015258789,1.3750134112176775,10.5600004196167,3.923061122685525,10.522500038146973,-0.03285716828845775
6949,2011-04-19,10.3774995803833,11.0,10.197500228881836,11.0,3031600.0,-0.011666706630161783,1.5783107796531233,-100.0,26.999969482421932,40.74379126865863,0.23983875155578893,0.39730112907403736,0.136339214222021,-0.13130773631703718,10.34534333368344,0.8024997711181641,0.013286005466119022,-0.36350040435791087,-0.7930146331980019,0.06601382448218018,-0.5782575187779564,-0.14874328993786534,0.030000686645506036,22.429832129504852,-15.590458751511143,0.21475711442004536,4,0.2212505340576172,0.3000001907348633,-0.02937459945678711,-0.17749929428100586,-0.33500003814697266,1,-0.017345156230284986,1.6818039950063288,10.5,1.0722955799962128,10.65250015258789,1.3750134112176775,10.5600004196167,-0.017345156230284986
6950,2011-04-20,10.612500190734863,10.792499542236328,10.547499656677246,10.5600004196167,2323600.0,0.02264520547857085,-5.32247188246007,-0.08433692486583458,32.53236496967992,38.06610016918978,-0.038828832585950934,0.16712825805195308,-0.10190448398502738,-0.3497888215648288,11.421690472108173,0.41499996185302734,-0.05712203809313188,-0.12612481117248464,-0.5580434462074155,0.30579382386244625,-0.342084128689951,0.08983450634498169,-0.41499996185302734,51.71340563434512,18.59040670752323,0.2159593175174657,4,-0.013750076293945312,0.08874988555908203,-0.21625018119812012,-0.41249990463256836,-0.5900001525878906,2,-0.03839813990152585,1.5783107796531233,10.3774995803833,1.6818039950063288,10.5,1.0722955799962128,10.65250015258789,-0.03839813990152585
6951,2011-04-21,10.725000381469727,10.8100004196167,10.567500114440918,10.6899995803833,1342400.0,0.010600724495918534,1.3658465102647481,0.6666848319709355,38.84010458567984,37.91823094194809,-0.1752447127417991,0.05571239605755096,-0.21052394906493177,-0.44371013508558477,12.165198562143768,0.24250030517578125,-0.11561992738272409,-0.012499618530274148,-0.4444381264067889,0.41943888934624063,-0.22846887246853242,0.20346963540798413,-0.5275001525878906,65.73212498900749,35.52702235480877,0.21596925393825764,4,-0.1262502670288086,-0.02375030517578125,-0.3287503719329834,-0.5250000953674316,-0.3575000762939471,3,-0.06386950072283615,-5.32247188246007,10.612500190734863,1.5783107796531233,10.3774995803833,1.6818039950063288,10.5,-0.06386950072283615
6952,2011-04-25,10.692500114440918,10.699999809265137,10.56999969482422,10.670000076293944,937200.0,-0.003030327820310541,5.933445232827148,0.6428435192502074,35.99293334496683,37.04823916156503,-0.13893469356608534,0.08758384706797173,-0.1762136956659326,-0.40197214449071694,12.446736432826025,0.15500068664550604,-0.16322215410433039,-0.04174990653991628,-0.4740328082851484,0.3905329952053158,-0.25789135741253233,0.17439154433269977,-0.4789498901367182,61.682246322559486,35.86044247402969,0.2161414508726163,4,-0.09375,0.008749961853027344,-0.2962501049041748,-0.49249982833862305,-0.6875,0,-0.07645546931880143,1.3658465102647481,10.725000381469727,-5.32247188246007,10.612500190734863,1.5783107796531233,10.3774995803833,-0.07645546931880143
6953,2011-04-26,10.787500381469727,10.927499771118164,10.707500457763672,10.707500457763672,975200.0,0.008884757167362922,-4.499988079059676,3.55554613656565,44.220213538874134,37.24626906165838,-0.2176291346053869,-0.008854883750018416,-0.2715671326064246,-0.4884456910915471,13.010047598138597,0.2349996566772461,-0.18863825964858805,0.05387535095214879,-0.3780432848381441,0.4857939867424417,-0.16208396694299765,0.26983466884729523,-0.5582211616516108,73.52028920404715,45.240918730349556,0.21595931789514655,4,-0.1887502670288086,-0.08625030517578125,-0.3912503719329834,-0.5875000953674316,-0.7274999618530273,1,-0.09246817004337349,5.933445232827148,10.692500114440918,1.3658465102647481,10.725000381469727,-5.32247188246007,10.612500190734863,-0.09246817004337349
6954,2011-04-27,10.869999885559082,10.90250015258789,10.63249969482422,10.770000457763672,1100800.0,0.0076476941990257785,2.2727335780134457,1.2499940395298381,50.18315427787331,38.45709861082498,-0.2692651068255838,-0.0987817192816749,-0.3517759532815248,-0.5645266693132669,13.64295317180666,0.2700004577636701,-0.17450101265738738,0.13787484169006348,-0.2918135915977338,0.5675632749778607,-0.07696937495383516,0.3527190583339621,-0.6253062501373279,84.86845572568319,51.574765333982555,0.21484421664389908,4,-0.27124977111816406,-0.16874980926513672,-0.44249987602233887,-0.6387495994567871,-1.0199995040893555,2,-0.09843603551879754,-4.499988079059676,10.787500381469727,5.933445232827148,10.692500114440918,1.3658465102647481,10.725000381469727,-0.09843603551879754
6955,2011-04-28,10.962499618530273,10.967499732971193,10.789999961853027,10.842499732971193,916400.0,0.00850963513753844,1.7307633055789426,1.2000057220786227,57.48610915244674,40.30718814170289,-0.32719532570571985,-0.200788450127785,-0.4394927912961144,-0.6535176098224227,13.722981568565274,0.17749977111816584,-0.159801867726852,0.2298746109008789,-0.20091533274538698,0.6606645545471448,0.014479639077745077,0.44526958272401274,-0.7026998558169542,98.74997019764875,59.657396827243375,0.21539497182313325,4,-0.36374950408935547,-0.2612495422363281,-0.5274999141693115,-0.6599993705749512,-1.0124998092651367,3,-0.08392247282169474,2.2727335780134457,10.869999885559082,-4.499988079059676,10.787500381469727,5.933445232827148,10.692500114440918,-0.08392247282169474
6956,2011-04-29,10.99250030517578,11.092499732971193,10.96500015258789,10.989999771118164,752000.0,0.002736664783531184,-3.8571480472298587,0.020837803685940254,67.4321538046191,42.970874573511665,-0.3234034497907441,-0.2509401306722765,-0.46603645495078005,-0.6826735211653414,13.690541540603485,0.13000011444091975,-0.13656216524316633,0.26450028419494487,-0.15211365598156945,0.6811142243714592,0.05619331410668771,0.472807254283202,-0.7178965377167259,80.86135492926316,36.48577138065978,0.2083069700882569,4,-0.3475003242492658,-0.29125022888183416,-0.5575006008148176,-0.6900000572204572,-1.0675001144409162,4,-0.0882420050124616,1.7307633055789426,10.962499618530273,2.2727335780134457,10.869999885559082,-4.499988079059676,10.787500381469727,-0.0882420050124616
6957,2011-05-02,10.907500267028807,11.0649995803833,10.86750030517578,11.024999618530273,636000.0,-0.007732548172589171,1.000000000000018,-46.98970251719656,64.85941175614458,46.50515721252293,-0.22174674091718316,-0.18611466153839906,-0.38075246999609114,-0.5981127629468421,13.340554462856952,0.1974992752075213,-0.11143998736692318,0.18625020980834783,-0.21291819712778448,0.5854186167444801,-0.013333993659719212,0.3858344132764149,-0.6001806609492668,59.782728130279416,10.15626617883779,0.1995842034680664,5,-0.26250028610229315,-0.2062501907348615,-0.4725005626678449,-0.6050000190734846,-1.0275001525878888,0,-0.049507215093575474,-3.8571480472298587,10.99250030517578,1.7307633055789426,10.962499618530273,2.2727335780134457,10.869999885559082,-0.049507215093575474
6958,2011-05-03,10.720000267028807,10.899999618530273,10.677499771118164,10.8725004196167,908000.0,-0.017190006455170548,1.1445918245410842,1.2978808022271417,58.19818668074322,49.97162579011418,0.00027058810392688315,-0.02904774223070028,-0.19385191958783388,-0.4108694352052904,12.955850478980285,0.23000049591064275,-0.0932475730658453,0.017125177383421786,-0.3429781011803694,0.377228455947213,-0.16292646189847382,0.1971768166653174,-0.3812734558736004,19.021861945287352,-34.02127675454972,0.1800516392818953,5,0.09999942779541193,-0.018750190734861505,-0.24875044822692693,-0.41750001907348455,-0.7925004959106428,1,-0.06669777376657293,1.000000000000018,10.907500267028807,-3.8571480472298587,10.99250030517578,1.7307633055789426,10.962499618530273,-0.06669777376657293
6959,2011-05-04,10.449999809265137,10.737500190734863,10.44499969482422,10.72249984741211,1024000.0,-0.025186609238630586,-1.0707980136586424,1.7868837081321551,47.772653759609966,51.66499121121752,0.31473440454817236,0.2128817011050952,0.08287661853145067,-0.14309746760476116,12.1261487435385,0.29250049591064275,-0.09085649676850416,-0.2281252861022942,-0.5861971994949045,0.12994662729031603,-0.40716124279859933,-0.04908932940598909,-0.08112208123729125,0.7722184009788804,-53.93215936471231,0.17903595669630482,5,0.31874990463257014,0.2512502670288086,0.06812500953674316,-0.14749956130981445,-0.6724996566772461,2,-0.03732051643701062,1.1445918245410842,10.720000267028807,1.000000000000018,10.907500267028807,-3.8571480472298587,10.99250030517578,-0.03732051643701062
6960,2011-05-05,10.414999961853027,10.56999969482422,10.30500030517578,10.390000343322754,1215600.0,-0.003349267756070029,-1.717946711530172,-0.09174170653433052,45.53845269018003,52.40925211171754,0.35623451614306845,0.22392065662899974,0.13666755843858525,-0.1148234678983826,11.849853058969002,0.26499938964844105,-0.06143367729162463,-0.24062514305114746,-0.6057383344535303,0.12448804835123539,-0.4231817387523389,-0.058068547349956035,0.6774997711181658,13.968220521148739,-41.73738206198746,0.18255659570119134,5,0.283750057220459,0.28625011444091797,0.11687493324279785,-0.11249971389770508,-0.6549997329711914,3,-0.05424863969781302,-1.0707980136586424,10.449999809265137,1.1445918245410842,10.720000267028807,1.000000000000018,10.907500267028807,-0.05424863969781302
6961,2011-05-06,10.5024995803833,10.657500267028807,10.447500228881836,10.552499771118164,610800.0,0.008401307618891796,-1.6250186265802569,-2.0000381475547417,45.37035783351336,53.4511881660005,0.26133632838863896,0.12241699297922182,0.06541408911836655,-0.2065326790943267,12.016592665082754,0.24250030517577947,-0.006944227873752595,-0.14025049209594798,-0.5080173612147121,0.22751637702281613,-0.32413392665533003,0.04363294246343408,0.5742501640319837,25.98677152074826,-24.976921382972282,0.1838834345593822,5,0.19625043869018555,0.19875049591064453,0.1256251335144043,-0.15874958038330078,-0.4874992370605469,4,-0.05260650256536359,-1.717946711530172,10.414999961853027,-1.0707980136586424,10.449999809265137,1.1445918245410842,10.720000267028807,-0.05260650256536359
6962,2011-05-09,10.699999809265137,10.704999923706056,10.4375,10.482500076293944,640000.0,0.018805068961938343,1.351648075254327,-4.349978065574431,56.005993535641906,54.76071927675247,0.07265193435017814,-0.06876395654096257,-0.11643386464291439,-0.4047816280162735,12.314888440330181,0.26749992370605646,0.031546114720407914,0.05099973678588832,-0.3161673460175134,0.41816681958929003,-0.13258380461581254,0.23458327818758917,0.36131494636535777,66.38654788732856,12.507150834241408,0.18358354140170086,5,-0.0012497901916503906,0.0012502670288085938,-0.03312492370605469,-0.31749963760375977,-0.9349994659423828,0,-0.07242987218179209,-1.6250186265802569,10.5024995803833,-1.717946711530172,10.414999961853027,-1.0707980136586424,10.449999809265137,-0.07242987218179209
6963,2011-05-10,10.84000015258789,10.90250015258789,10.7524995803833,10.762499809265137,644400.0,0.013084144469005299,-2.0769095337304497,0.356323855041323,63.74443029285851,56.26752772286194,-0.06606566598621555,-0.19493417387688972,-0.2378652715935452,-0.5400538136741169,12.813431975049888,0.2025003433227539,0.057283908504077274,0.17587509155273473,-0.19683305184273792,0.5485832349482074,-0.010478980145000705,0.36222916325047017,0.20618831403350946,89.53974628266438,30.373432157482725,0.18635407169773605,5,-0.1412501335144043,-0.17624998092651367,-0.15312528610229492,-0.4375,-1.0349998474121112,1,-0.08856088788133332,1.351648075254327,10.699999809265137,-1.6250186265802569,10.5024995803833,-1.717946711530172,10.414999961853027,-0.08856088788133332
6964,2011-05-11,10.63249969482422,10.84749984741211,10.5625,10.782500267028807,901200.0,-0.01914210838033359,1.035715137210023,-1.9354826801205474,50.604214026201575,55.502872708834694,0.11644828091034576,0.024867426029425488,-0.008343750617045842,-0.32595003530961186,12.765714918008022,0.2849998474121094,0.08664860831201082,-0.03862533569335724,-0.40292540756507655,0.32567473617836207,-0.220775371629216,0.14352470024250152,0.3988650085682668,54.811627327924015,-5.078598245294479,0.18215003593585954,5,0.0662503242492658,0.03125047683715643,0.05437517166137518,-0.2299995422363299,-0.6224994659423846,2,-0.06630613157216858,-2.0769095337304497,10.84000015258789,1.351648075254327,10.699999809265137,-1.6250186265802569,10.5024995803833,-0.06630613157216858
6965,2011-05-12,10.47249984741211,10.675000190734863,10.354999542236328,10.600000381469727,1756000.0,-0.015048187350524711,1.306309712007698,0.8500003178902463,42.58442461973489,52.742013910514224,0.22309271139491038,0.1907069664879728,0.17098245880761453,-0.1552604128124102,13.153545653775755,0.32000064849853516,0.09065984318162812,-0.19612517356872594,-0.5653723879444517,0.17312204080699978,-0.3807487807565888,-0.011501566380863082,0.5443375680160436,21.461219029569968,-36.13310865280535,0.18462360718786255,5,0.21250009536743164,0.1725001335144043,0.23187494277954102,-0.03749990463256836,-0.3474998474121094,3,-0.06636425924570077,1.035715137210023,10.63249969482422,-2.0769095337304497,10.84000015258789,1.351648075254327,10.699999809265137,-0.06636425924570077
6966,2011-05-13,10.265000343322754,10.4975004196167,10.177499771118164,10.467499732971193,1144000.0,-0.01981375097757876,1.4380930928748927,1.5882238544736627,38.61518909413408,49.82598917029084,0.35374387224754855,0.3952366218046546,0.3863660530974009,0.059994573127923445,13.75425698142012,0.32000064849853516,0.07165194815355669,-0.38887467384338414,-0.7978255715348208,0.02007622384805252,-0.5933501226891025,-0.1843992249976658,0.7376003299003511,12.069038091705274,-43.1489532515275,0.20447544884571872,5,0.27499961853027344,0.36999940872192383,0.4812495708465576,0.2012495994567871,-0.0025005340576171875,4,-0.04919630760357585,1.306309712007698,10.47249984741211,1.035715137210023,10.63249969482422,-2.0769095337304497,10.84000015258789,-0.04919630760357585
6967,2011-05-16,10.135000228881836,10.31999969482422,10.114999771118164,10.197500228881836,1120400.0,-0.012664404295464227,-2.99996278377376,0.30864290558360064,32.94117588393745,47.01965463731242,0.4052584006928015,0.5106609436482561,0.5200007800937829,0.1958754271711065,14.929181351370666,0.20499992370605646,0.0263998992576866,-0.492999792098999,-0.9632142608694654,-0.02278532332853267,-0.7281070264842313,-0.25789255771376673,0.834596408257072,2.5397394381377505,-48.282685188035444,0.23510723438523282,5,0.3737497329711914,0.4687495231628418,0.6593747138977051,0.3312497138977051,0.05749988555908203,0,-0.011840146309727406,1.4380930928748927,10.265000343322754,1.306309712007698,10.47249984741211,1.035715137210023,10.63249969482422,-0.011840146309727406
6968,2011-05-17,10.154999732971193,10.229999542236328,10.039999961853027,10.087499618530273,1334400.0,0.001973310669728834,-1.3384646082878993,-1.080001831054716,30.67567553635152,45.1199903902837,0.33155139276212786,0.48853720806887146,0.5051521567210937,0.18257134659436325,16.034621356523264,0.18999958038330078,-0.0396589462342547,-0.45575027465820206,-0.9690731605115399,0.05757261119513579,-0.712411717584871,-0.19908883173153313,0.7633210922064695,14.241459741947132,-30.941149952179366,0.25666144292666887,5,0.3162503242492658,0.4112501144409162,0.613750219345091,0.3775000572204572,0.11999988555908025,1,-0.03840466764190964,-2.99996278377376,10.135000228881836,1.4380930928748927,10.265000343322754,1.306309712007698,10.47249984741211,-0.03840466764190964
6969,2011-05-18,10.197500228881836,10.267499923706056,10.15999984741211,10.15999984741211,885600.0,0.004185179421783092,-4.733279080413095,0.5555602650503534,28.75003046457681,43.25461014299446,0.27878434142953523,0.4551984503121034,0.45873121852640253,0.14915711692979983,15.929413331521097,0.11250019073486328,-0.10151600483368384,-0.4042498111724857,-0.9405875796328917,0.13208795728792033,-0.6724186954026887,-0.1360809269422827,0.6505549272298552,24.80318271792577,-13.041568915238006,0.26816888423020285,5,0.27374982833862305,0.36874961853027344,0.5668747425079346,0.33499956130981445,0.007499694824220526,2,-0.03848981759219772,-1.3384646082878993,10.154999732971193,-2.99996278377376,10.135000228881836,1.4380930928748927,10.265000343322754,-0.03848981759219772
6970,2011-05-19,10.204999923706056,10.295000076293944,10.09000015258789,10.274999618530273,664800.0,0.000735444437939714,2.727250658898687,-1.8666395402064528,27.84809243692078,41.30769176559528,0.2663757374033313,0.4380643318017583,0.44473836627170726,0.15079970670981524,15.893343260798847,0.2049999237060529,-0.14529683171654284,-0.37637510299682475,-0.9411980793852717,0.18844787339162217,-0.6587865911910491,-0.0939636148026004,0.5784108168649418,36.06552934604103,3.5108116182218865,0.2824114881942235,5,0.2662501335144025,0.3612499237060529,0.5399999618530256,0.3274998664855939,0.027500152587887072,3,-0.019108250493097945,-4.733279080413095,10.197500228881836,-1.3384646082878993,10.154999732971193,-2.99996278377376,10.135000228881836,-0.019108250493097945
6971,2011-05-20,10.039999961853027,10.15999984741211,9.97249984741211,10.15999984741211,1210000.0,-0.016168541213776644,2.125002980235081,1.7142915531335585,26.648714144157637,38.045771833208136,0.4010449938368943,0.5787893510247066,0.6128802036841599,0.32543250896775433,15.916340461136025,0.2325000762939471,-0.1570265419833703,-0.5071250438690189,-1.1165883391125035,0.10233825137446573,-0.8118566914907603,-0.20239339624727748,0.6839379164205326,19.424501893627433,-9.285934670529475,0.304731647621742,5,0.39750003814697266,0.49249982833862305,0.7043747901916504,0.49249982833862305,0.2524995803833008,4,0.008466139289833752,2.727250658898687,10.204999923706056,-4.733279080413095,10.197500228881836,-1.3384646082878993,10.154999732971193,0.008466139289833752
6972,2011-05-23,9.875,9.932499885559082,9.779999732971193,9.829999923706056,1243600.0,-0.016434259211149826,-1.1034437399700356,-0.37500099341167886,26.97547004189417,33.96033180532321,0.48803383763779706,0.7161198675130773,0.7736890874899451,0.4985250272562496,16.122358407974712,0.26000022888183416,-0.16716635641851418,-0.6312499999999996,-1.3058366482379373,0.043336648237938036,-0.9685433241189685,-0.2939566758810308,0.7737940751874142,18.446641494619396,-11.01472203848277,0.3372933241189692,5,0.4387497901916504,0.5612497329711932,0.8506247997283936,0.6574997901916504,0.5249996185302734,0,0.03924048701419114,2.125002980235081,10.039999961853027,2.727250658898687,10.204999923706056,-4.733279080413095,10.197500228881836,0.03924048701419114
6973,2011-05-24,9.789999961853027,9.899999618530273,9.779999732971193,9.895000457763672,1641200.0,-0.008607598799693417,1.0869759920387798,-2.333340397575644,30.000000000000043,31.670974691300813,0.4564261420495015,0.7616059575859158,0.853423928769697,0.5916845334202314,15.57577103329052,0.11999988555908025,-0.18792797123440153,-0.6663750171661373,-1.398456538240934,0.06570650390865929,-1.0324157777035357,-0.300334256628739,0.7545387922684395,1.9417907214028833,-29.86184197703171,0.36604076053739854,5,0.4375,0.6462497711181658,0.9356248378753662,0.742499828338623,0.7849998474121094,1,0.04111339674731784,-1.1034437399700356,9.875,2.125002980235081,10.039999961853027,2.727250658898687,10.204999923706056,0.04111339674731784
6974,2011-05-25,9.800000190734863,9.827500343322754,9.71500015258789,9.755000114440918,1540000.0,0.0010214738427785086,1.2499952316466079,-0.4285701310614799,31.076930119441144,30.39236419126818,0.35304340075731133,0.7033974481279248,0.8388915040549012,0.5920604758631054,15.460627330580087,0.11250019073486328,-0.24954877950556842,-0.6028748035430915,-1.3635155668279264,0.15776595974174334,-0.9831951851855099,-0.2225544219006732,0.65279388084857,14.65518091861873,-18.602931117306053,0.3803203816424175,5,0.30625009536743164,0.6037497520446777,0.9099998474121094,0.7324995994567871,1.0824995040893572,2,0.04846932842353269,1.0869759920387798,9.789999961853027,-1.1034437399700356,9.875,2.125002980235081,10.039999961853027,0.04846932842353269
6975,2011-05-26,10.042499542236328,10.045000076293944,9.774999618530273,9.792499542236328,2212000.0,0.024744831304261528,1.1176417789878534,5.555546136565931,37.07864867543728,30.22163747807965,0.048203080623201444,0.4094318275873814,0.597324570090489,0.3612132610405965,14.757025160899234,0.2700004577636701,-0.3392925256534518,-0.3143754482269294,-1.0431233290407693,0.4143724325869105,-0.6787493886338503,0.049998492179991416,0.30700338068772837,73.59541893119824,37.7892336679922,0.36437394040692034,5,-0.024999618530273438,0.3612504005432129,0.5956254005432129,0.49000024795532227,0.7850008010864258,3,0.01618126849658208,1.2499952316466079,9.800000190734863,1.0869759920387798,9.789999961853027,-1.1034437399700356,9.875,0.01618126849658208
6976,2011-05-27,10.022500038146973,10.125,9.982500076293944,10.0649995803833,651200.0,-0.001991486681701349,-1.3265395095367463,-0.1699981689453125,28.86114850429263,29.76830110256356,0.03373392012620613,0.3721137954345277,0.6156254822282552,0.39334591065920854,13.500552265388244,0.14249992370605646,-0.39356511538349714,-0.2858749389648434,-0.9638504147884976,0.39210053685881086,-0.6248626768766705,0.05311279894698373,0.23817249693002118,75.0,41.283177112555805,0.33898773791182674,5,-0.017499923706054688,0.38124990463256836,0.627500057220459,0.5099997520446777,0.8424997329711914,4,0.02095285980021777,1.1176417789878534,10.042499542236328,1.2499952316466079,9.800000190734863,1.0869759920387798,9.789999961853027,0.02095285980021777
6977,2011-05-31,10.36750030517578,10.375,10.072500228881836,10.112500190734863,1689600.0,0.03442257577607277,1.2407431609063455,-6.000067318912085,36.9294570780351,30.463165718306172,-0.3071142551798509,-0.016249301204817712,0.2686290204992847,0.05913527638824512,12.355326508964483,0.35249996185302734,-0.4149353483517011,0.08612532615661372,-0.5317327287560953,0.7039833810693228,-0.2228037012997408,0.39505435361296826,-0.6525001525878888,98.86368233968126,69.22524237139959,0.3089290274563547,5,-0.32250022888183416,0.03624963760376154,0.28249979019165217,0.16499948501587092,0.5974998474121112,1,-0.007234218541764426,-1.3265395095367463,10.022500038146973,1.1176417789878534,10.042499542236328,1.2499952316466079,9.800000190734863,-0.007234218541764426
6978,2011-06-01,10.005000114440918,10.380000114440918,9.97249984741211,10.364999771118164,1831600.0,-0.03496505233319258,1.089743119490396,-1.4117627259365737,34.01273866779016,31.04791107421877,0.035616319129866625,0.3056070046195831,0.6183513853453277,0.43034687986795817,12.210739076651155,0.4075002670288086,-0.4208942471165873,-0.24062485694885183,-0.833873788045814,0.35262407414811037,-0.5372493224973329,0.05599960859962927,-0.27679996490478587,43.60901932158617,16.446170408011465,0.2966244655484807,6,0.04250001907348633,0.39874982833862305,0.6449999809265137,0.5274996757507324,0.7375001907348615,2,0.03948020985219425,1.2407431609063455,10.36750030517578,-1.3265395095367463,10.022500038146973,1.1176417789878534,10.042499542236328,0.03948020985219425
6979,2011-06-02,10.0600004196167,10.137499809265137,9.9375,10.00749969482422,1227200.0,0.005497281813759747,-1.0779188609419819,-0.1458354857253313,38.89637624125327,32.27549816358905,-0.045750645207213836,0.2317740108816544,0.5553010382696364,0.3822308452082126,13.086883478365014,0.19999980926513672,-0.4026140065845425,-0.16612458229064941,-0.7567206810434399,0.4244715164621411,-0.46142263166704467,0.12917346708574584,-0.30572827148437653,47.10753181407622,18.42936355345968,0.2952980493763952,6,-0.012500286102294922,0.3437495231628418,0.5899996757507324,0.47249937057495117,0.4099998474121076,3,0.05119278013589379,1.089743119490396,10.005000114440918,1.2407431609063455,10.36750030517578,-1.3265395095367463,10.022500038146973,0.05119278013589379
6980,2011-06-03,9.850000381469727,9.9975004196167,9.81999969482422,9.8774995803833,1318400.0,-0.020874754412284036,-3.057132892284677,-0.5237870338413648,38.84408498777912,33.630539368435876,0.12135925335454623,0.4187446467284808,0.7549672278901625,0.5984429297934746,13.716731479223618,0.2400007247924787,-0.3872274637883635,-0.34787464141845703,-0.9542708250368062,0.2585215421998921,-0.6510727332276325,-0.04467654960928158,-0.07069911468506085,5.357261458132577,-24.371699662771093,0.3031980918091747,6,0.19749975204467773,0.5537495613098145,0.7999997138977051,0.6824994087219238,0.6124992370605469,4,0.10482226125563199,-1.0779188609419819,10.0600004196167,1.089743119490396,10.005000114440918,1.2407431609063455,10.36750030517578,0.10482226125563199
6981,2011-06-06,9.949999809265137,10.25749969482422,9.927499771118164,9.979999542236328,1992000.0,0.010152225778948587,-7.800020345103871,1.090931160048552,44.945340881435285,35.627191683940445,0.008102833541652643,0.2901048570188589,0.6427620555425939,0.5035037988761975,14.37482242034292,0.40749931335449396,-0.37019764576833225,-0.22025022506713832,-0.8184995614519401,0.3779991113176635,-0.5193748932595383,0.0788744431252617,-0.14667058857422077,23.214288755336497,-9.542739632605297,0.2991246681924006,6,0.09750032424926758,0.4537501335144043,0.7000002861022949,0.5824999809265137,0.5025005340576172,0,0.08819101013856456,-3.057132892284677,9.850000381469727,-1.0779188609419819,10.0600004196167,1.089743119490396,10.005000114440918,0.08819101013856456
6982,2011-06-07,9.925000190734863,10.017499923706056,9.90250015258789,10.0,1930000.0,-0.0025125245235677607,1.0909114553982118,2.5000158947134183,43.73297937359932,37.15307828100703,0.04575218376839807,0.2677965461103753,0.6546914199122771,0.5323520050905444,15.169597441696414,0.11499977111816584,-0.353809721109144,-0.20649986267089915,-0.7589141268661077,0.3459144015243094,-0.4827069947685043,0.06970726942670602,-0.10500049591064275,18.750074505749883,-15.673686450129534,0.2762071320976046,6,0.12249994277954102,0.4649996757507324,0.7481248378753662,0.6074995994567871,0.4049997329711932,1,0.09471028335705278,-7.800020345103871,9.949999809265137,-3.057132892284677,9.850000381469727,-1.0779188609419819,10.0600004196167,0.09471028335705278
6983,2011-06-08,9.880000114440918,9.962499618530273,9.827500343322754,9.837499618530273,1270800.0,-0.004534012637697815,-3.320042725261311,-0.5666747199369302,41.360534826135314,38.295701026195275,0.11718455997676891,0.2500061702025249,0.6844587292665505,0.5815369304388422,15.370717933797874,0.13499927520751953,-0.32141239001621713,-0.20349993705749547,-0.6541642517860158,0.24716437767102484,-0.4288320944217556,0.021832220306764683,0.5,13.714381626673703,-21.020564204289304,0.22533215736426043,6,0.19749975204467773,0.42875003814697266,0.7931249141693115,0.6524996757507324,0.38500022888183594,2,0.10981781635418231,1.0909114553982118,9.925000190734863,-7.800020345103871,9.949999809265137,-3.057132892284677,9.850000381469727,0.10981781635418231
6984,2011-06-09,9.927499771118164,10.0625,9.862500190734863,9.862500190734863,1090400.0,0.004807657502738261,-5.153880012324486,1.529384045775833,42.60984405953161,38.91027829109464,0.10021093352719745,0.15492467257876896,0.618740415490997,0.5382613925319895,16.194895616929323,0.19999980926513672,-0.2754346917568835,-0.12075028419494593,-0.4942969489869302,0.25279638059703835,-0.3075236165909381,0.06602304820104621,0.44145034790039084,24.571446010044237,-9.582298968180627,0.18677333239599236,6,0.1725001335144043,0.38125038146972656,0.833125114440918,0.6050000190734863,0.16499996185302912,3,0.0820952458169455,-3.320042725261311,9.880000114440918,1.0909114553982118,9.925000190734863,-7.800020345103871,9.949999809265137,0.0820952458169455
6985,2011-06-10,9.77750015258789,9.984999656677246,9.75,9.875,1240000.0,-0.01510950611821349,-2.0819596267854017,-1.5000073360036386,42.95301875962314,40.47604165279803,0.23318966666542806,0.263707402785478,0.7467102247839676,0.6928533065652367,16.565673047829442,0.2349996566772461,-0.23576016452876125,-0.23599991798400843,-0.5706537599197432,0.09865392395172634,-0.40332683895187493,-0.06867299701614193,0.5806209709167476,5.418752536869146,-29.33416492203745,0.16732692096786703,6,0.28749990463256836,0.53125,0.9574997425079346,0.7549996376037598,1.010000228881836,4,0.07082588633431275,-5.153880012324486,9.927499771118164,-3.320042725261311,9.880000114440918,1.0909114553982118,9.925000190734863,0.07082588633431275
6986,2011-06-13,9.760000228881836,9.869999885559082,9.760000228881836,9.792499542236328,977600.0,-0.0017898157435899398,-5.76935266154117,0.3333268124731015,46.647233563142194,41.555794595587706,0.23416290405014628,0.2544815526010815,0.737251266958955,0.7170858663664283,16.406597207504657,0.1099996566772461,-0.19768200586184115,-0.2282498359680183,-0.5591898680282128,0.10269019609217622,-0.39371985199811554,-0.06277981993792103,0.5737960496826169,3.2000732421874996,-32.22685771987716,0.1654700160300969,6,0.30499982833862305,0.5487499237060547,0.9399998188018799,0.7724995613098145,1.0699996948242205,0,0.07197739479243026,-2.0819596267854017,9.77750015258789,-5.153880012324486,9.927499771118164,-3.320042725261311,9.880000114440918,0.07197739479243026
6987,2011-06-14,10.015000343322754,10.114999771118164,9.8725004196167,9.8774995803833,885200.0,0.026127060293125837,-2.2881472094346456,-4.230882094019602,55.968185194104535,43.99528865406708,-0.08504065230182434,-0.010508371964247587,0.45906968849280005,0.4714473366635943,16.031716763857872,0.3549995422363281,-0.17985392917492327,0.03275027275085485,-0.2912660250924102,0.35676657059411987,-0.12925787617077766,0.19475842167248736,0.2954440840991204,72.60287931439919,31.57957336162847,0.16200814892163246,6,-0.011250495910644531,0.2937498092651367,0.6849997043609619,0.5174994468688965,1.0124998092651367,1,0.04368447179252399,-5.76935266154117,9.760000228881836,-2.0819596267854017,9.77750015258789,-5.153880012324486,9.927499771118164,0.04368447179252399
6988,2011-06-15,9.765000343322754,9.977499961853027,9.6875,9.90250015258789,973200.0,-0.02496255531001368,1.0173950541522232,-0.999993064225274,49.17647343936107,45.13752167607906,0.1422995178012787,0.22005826720321764,0.6810545421453753,0.7271749067802045,15.350573927597736,0.3275003433227539,-0.15272599878009885,-0.197749757766724,-0.5249182120296325,0.12941869649618454,-0.36133398489817914,-0.03416553063526884,0.5230263070022456,18.12874498623585,-25.146419209640506,0.16358422713145432,6,0.20749950408935547,0.5299997329711914,0.9349997043609619,0.7674994468688965,1.3975000381469727,2,0.05785965801523463,-2.2881472094346456,10.015000343322754,-5.76935266154117,9.760000228881836,-2.0819596267854017,9.77750015258789,0.05785965801523463
6989,2011-06-16,9.80500030517578,9.842499732971193,9.697500228881836,9.772500038146973,1165600.0,0.0040962581102597095,1.6976872100140494,-0.23636590626927734,43.82316261931472,45.69075252402746,0.06964808684815083,0.15720551215903988,0.6175205266641601,0.6918360520431523,14.79643392436511,0.14499950408935725,-0.16489267174096334,-0.13812479972839498,-0.45285467691283365,0.1766050774560437,-0.2954897383206134,0.019240138863823475,0.4469947461297199,27.485466218717935,-11.460566162965687,0.1573649385922193,6,0.1674995422363299,0.4624996185302752,0.8762497901916522,0.7274994850158709,1.2725000381469744,3,0.046914841798031626,1.0173950541522232,9.765000343322754,-2.2881472094346456,10.015000343322754,-5.76935266154117,9.760000228881836,0.046914841798031626
6990,2011-06-17,10.010000228881836,10.172499656677246,9.994999885559082,10.02750015258789,5105200.0,0.020907691721115285,-6.473578541599743,-0.5384547668652544,49.7034444965842,46.219430703488456,-0.12322779279884877,-0.0665651739369224,0.3934624763777208,0.4837950105040907,14.225635050758328,0.3674993515014666,-0.1369018955349972,0.07662510871887207,-0.21519436377449352,0.36844458121223767,-0.06928462752781073,0.22253484496555487,0.20812511934533262,66.4949396235245,30.783081689017955,0.1459097362466832,6,-0.08000040054321289,0.1712498664855957,0.6712498664855957,0.5224995613098145,0.8049993515014648,4,0.008241708511786294,1.6976872100140494,9.80500030517578,1.0173950541522232,9.765000343322754,-2.2881472094346456,10.015000343322754,0.008241708511786294
6991,2011-06-20,10.125,10.177499771118164,9.989999771118164,10.0024995803833,1133200.0,0.011488488360505311,-1.542372223838619,-7.000054495912806,43.54193122365017,46.19820313127188,-0.23556546066888195,-0.18432066503541122,0.26373291574000746,0.3617215818908086,13.276352556579424,0.1875,-0.12324437346366679,0.1873748779296882,-0.11332373281144825,0.4880734886708247,0.03702557255911998,0.33772418330025644,0.06128782733353866,89.28575599160766,59.01910900620615,0.15034930537056831,6,-0.19250011444091797,-0.03249979019165039,0.5399999618530273,0.4074997901916504,0.33500003814697266,0,0.06543213644145451,-6.473578541599743,10.010000228881836,1.6976872100140494,9.80500030517578,1.0173950541522232,9.765000343322754,0.06543213644145451
6992,2011-06-21,10.262499809265137,10.300000190734863,10.18000030517578,10.220000267028807,1048400.0,0.013580228075569023,1.0425459385754474,0.3469338502619821,57.79122445564039,48.023835312328,-0.3577807995150444,-0.30704376920139964,0.11876140933192936,0.2163589732533211,11.889943690830515,0.17500019073486328,-0.08911714893754485,0.30549969673156774,-0.02651400312509722,0.6375133965882327,0.13949284680323615,0.47150654665989933,-0.5749998092651367,93.87749064620951,62.60114770539237,0.16600684992833206,6,-0.2687497138977051,-0.22874975204467773,0.3250000476837158,0.2812500000000018,0.09500026702880682,1,0.05529842874428814,-1.542372223838619,10.125,-6.473578541599743,10.010000228881836,1.6976872100140494,9.80500030517578,0.05529842874428814
6993,2011-06-22,10.192500114440918,10.354999542236328,10.125,10.1899995803833,671600.0,-0.006820920450690049,-2.471699199631485,0.058836729198453695,53.973009977706575,49.286409303236326,-0.26685381623462057,-0.21644069429546597,0.18153085782868672,0.28315840832004113,10.347967667568128,0.22999954223632812,-0.07664264816022026,0.2153749942779548,-0.12275549818061471,0.5535054867365243,0.046309748048669164,0.38444024050724046,-0.4927501106262202,75.28523231965745,44.11074365892084,0.16906524622928487,6,-0.1712503433227539,-0.15875005722045898,0.36374974250793457,0.44749975204467773,0.1750001907348615,2,0.08192298540805809,1.0425459385754474,10.262499809265137,-1.542372223838619,10.125,-6.473578541599743,10.010000228881836,0.08192298540805809
6994,2011-06-23,10.274999618530273,10.307499885559082,9.922499656677246,10.047499656677246,807600.0,0.00809413815678739,1.6324757343279785,90.98054919908466,63.798702505071816,51.60259638606396,-0.32953029778263776,-0.275663236902691,0.09406139574971206,0.19587006540618468,8.270418628807121,0.38500022888183594,-0.05622272199062195,0.2741245269775394,-0.0780574969820158,0.6263065509370946,0.0980335149977627,0.45021553895731614,-0.54903963317871,81.50290291923645,45.11859670047146,0.17609101197977733,6,-0.2537498474121094,-0.24124956130981445,0.24375033378601074,0.3475003242492676,0.1275005340576172,3,0.08637477332251242,-2.471699199631485,10.192500114440918,1.0425459385754474,10.262499809265137,-1.542372223838619,10.125,0.08637477332251242
6995,2011-06-24,10.204999923706056,10.364999771118164,10.1225004196167,10.3125,3143200.0,-0.006812622620245845,1.2823509348269022,-0.47252788711847,58.44372711730285,52.913317892081814,-0.21513646538087272,-0.2032878918345986,0.1572081312226441,0.25858945459577853,7.208953438477359,0.24249935150146484,-0.026730932732302648,0.19599981307983505,-0.16754034730476874,0.5595399734644388,0.014229732887532265,0.37776989327213784,-0.45387835607910176,63.84185174409247,24.72620138763596,0.18177008019230192,6,-0.17875003814697443,-0.17124986648559748,0.3137500286102277,0.41750001907348455,-0.09749984741211293,4,0.08549734700045342,1.6324757343279785,10.274999618530273,-2.471699199631485,10.192500114440918,1.0425459385754474,10.262499809265137,0.08549734700045342
6996,2011-06-27,10.232500076293944,10.300000190734863,10.09000015258789,10.1850004196167,1041200.0,0.0026947724442412113,1.301371724191989,-0.44185695782543744,60.165299573951295,53.379663934286995,-0.18837352559504517,-0.22582697112920336,0.12182434594374136,0.22497278168433787,6.402704622214472,0.21000003814697266,-0.0004896143064119229,0.21299996376037456,-0.16406121089896253,0.5900611384197116,0.0244693764307069,0.4015305510900422,-0.44454581645751645,70.05657388549406,27.193093895612066,0.18853058732966851,6,-0.2062501907348615,-0.19875001907348455,0.28624987602234064,0.3899998664855975,-0.06000041961669744,0,0.05692641092071504,1.2823509348269022,10.204999923706056,1.6324757343279785,10.274999618530273,-2.471699199631485,10.192500114440918,0.05692641092071504
6997,2011-06-28,10.292499542236328,10.302499771118164,10.210000038146973,10.267499923706056,1060000.0,0.005863617443931268,3.1110922731318613,0.5263115626317408,63.502460203147066,54.97144024137434,-0.22894630892402823,-0.3074990386684995,0.05149390382547203,0.16030121520042329,6.569605125452591,0.0924997329711914,0.04043608212612071,0.2767494678497311,-0.0869957187374748,0.640494654436937,0.09487687455612814,0.45862206114333404,-0.4699225517229966,83.61577172167803,35.53400467239666,0.18187259329360295,6,-0.2612495422363281,-0.25874948501586914,0.19250035285949707,0.2962503433227539,-0.5625,1,0.016274034817615357,1.301371724191989,10.232500076293944,1.2823509348269022,10.204999923706056,1.6324757343279785,10.274999618530273,0.016274034817615357
6998,2011-06-29,10.399999618530273,10.484999656677246,10.30500030517578,10.34749984741211,849200.0,0.01044450629828142,-1.6181941766427193,2.1000228885329943,64.8819064142275,57.31130066303131,-0.26473936051702296,-0.4046353124781774,-0.060384702827970926,0.04854703883501443,6.636447701752765,0.19250011444091797,0.08030301805257878,0.364499568939209,-0.0376541287697556,0.7666532666481736,0.1634227200847267,0.5655764177936913,-0.5448772611806518,84.88888210720486,32.43560224494428,0.20107684885448232,6,-0.19624996185302734,-0.3137497901916504,-0.02499985694885254,0.09250020980835139,-0.8799991607666016,2,-0.004086494595692658,3.1110922731318613,10.292499542236328,1.301371724191989,10.232500076293944,1.2823509348269022,10.204999923706056,-0.004086494595692658
6999,2011-06-30,10.574999809265137,10.692500114440918,10.4399995803833,10.512499809265137,1004400.0,0.016826942034022352,-1.4337347182645463,1.1904813805631245,74.72869785022364,60.09188436899125,-0.35652067499211526,-0.5682070693274373,-0.2338710233651078,-0.12985258683364975,6.819430110802072,0.29250049591064453,0.08745577820032047,0.5137497901916497,0.044617424682320106,0.9828821557009793,0.2791836074369858,0.7483159729463136,-0.6694872679693056,80.49787342485442,21.182318780916553,0.2345661827546646,6,-0.2674999237060547,-0.38499975204467773,-0.24312496185302734,-0.0824999809265119,-1.7249994277954102,3,-0.019621702868264812,-1.6181941766427193,10.399999618530273,3.1110922731318613,10.292499542236328,1.301371724191989,10.232500076293944,-0.019621702868264812
7000,2011-07-01,10.88249969482422,10.920000076293944,10.582500457763672,10.609999656677246,908000.0,0.02907800388702353,-1.0610762156857498,4.360000610351591,79.50067020432968,64.08729981128897,-0.5892019519947986,-0.8373183516664202,-0.5438285816009856,-0.4380801977762818,6.841611077100004,0.3450002670288068,0.1411102681882923,0.7696247100830096,0.18528045922453984,1.3539689609414793,0.4774525846537738,1.0617968355122454,-0.8982883962138803,95.48188133532842,27.86732264440967,0.29217212542923515,7,-0.4612498283386248,-0.5787496566772479,-0.6274995803833026,-0.42249965667724787,-1.5675001144409197,4,-0.044107471233343576,-1.4337347182645463,10.574999809265137,-1.6181941766427193,10.399999618530273,3.1110922731318613,10.292499542236328,-0.044107471233343576
7001,2011-07-05,10.827500343322754,10.979999542236328,10.795000076293944,10.862500190734863,1128400.0,-0.005053926307723611,-2.6999752045622647,-0.12843978903677075,73.86200298230224,65.87294186980697,-0.47391015085544375,-0.7517508141942368,-0.4956034442051518,-0.3812217754015297,7.9335313249039165,0.1849994659423846,0.20984213334861934,0.6707503318786614,0.010991653882760133,1.3305090098745627,0.3408709928807099,1.000629670876613,-0.7309943913903805,80.19489647672847,12.665580514042702,0.3298793389979508,7,-0.3762507438659668,-0.49375057220458984,-0.616875410079956,-0.36750030517578125,-2.0900001525878924,1,-0.06649736727764965,-1.0610762156857498,10.88249969482422,-1.4337347182645463,10.574999809265137,-1.6181941766427193,10.399999618530273,-0.06649736727764965
7002,2011-07-06,10.864999771118164,10.8725004196167,10.697500228881836,10.789999961853027,1000800.0,0.003463350413887234,2.888845326523476,-2.142861035422343,86.91280902472198,69.53291954169757,-0.4659576390240332,-0.7538682727452617,-0.5385332680548309,-0.4175033993782371,8.839314455101325,0.17500019073486328,0.25643563680642956,0.6612497806549076,-0.06005269181823358,1.3825522531280487,0.300598544418337,1.0219010168914782,-0.6448047165432378,82.96297761476606,8.805406153637364,0.36065123623657047,7,-0.41375017166137695,-0.53125,-0.6606247425079346,-0.4049997329711914,-1.635000228881836,2,-0.06373678131883198,-2.6999752045622647,10.827500343322754,-1.0610762156857498,10.88249969482422,-1.4337347182645463,10.574999809265137,-0.06373678131883198
7003,2011-07-07,10.96500015258789,11.082500457763672,10.9399995803833,10.97249984741211,886000.0,0.009203900927412079,-3.956479915082761,-0.09999618529303307,87.41941438143348,72.15744308351552,-0.49713415118840665,-0.8099415362162734,-0.6459766065249966,-0.5173287484395033,9.71968611367947,0.2175006866455078,0.3164898025548144,0.7070001602172855,-0.07262775950525047,1.4866280799398215,0.3171862003560175,1.0968141200785535,-0.6384324697403674,81.71203973217003,1.5825696186825553,0.3898139598612684,7,-0.3787498474121094,-0.5799999237060547,-0.7406251430511475,-0.505000114440918,-1.625,3,-0.11263115304746119,2.888845326523476,10.864999771118164,-2.6999752045622647,10.827500343322754,-1.0610762156857498,10.88249969482422,-0.11263115304746119
7004,2011-07-08,10.74250030517578,10.84749984741211,10.702500343322754,10.837499618530273,850000.0,-0.020291823467015413,1.5217355248536315,12.667090539166056,73.36527463434808,73.81539280763165,-0.2250073555088914,-0.5515305261383805,-0.4363182539333117,-0.29510764576025217,10.68038879968443,0.2624998092651367,0.3340575888446544,0.4437502861022935,-0.3482415275298294,1.2357420997344164,0.04775437928623205,0.839746192918355,-0.2949833783416729,31.99996948242152,-47.79475241248812,0.3959959068160617,7,-0.15624999999999822,-0.35750007629394354,-0.5168752670288068,-0.2825002670288068,-1.2475004196166974,4,-0.11380030837170207,-3.956479915082761,10.96500015258789,2.888845326523476,10.864999771118164,-2.6999752045622647,10.827500343322754,-0.11380030837170207
7005,2011-07-11,10.470000267028807,10.637499809265137,10.420000076293944,10.612500190734863,1030800.0,-0.025366537622128926,1.2597473371315517,1.500010038749564,60.00002211421877,73.79702864543916,0.09949954200774336,-0.23662176895202514,-0.18307294775638638,-0.02379514490688628,10.925990332520144,0.32250022888183594,0.36087306202192515,0.13662524223327388,-0.6191371556523801,0.8923876401189279,-0.24125595670955313,0.5145064411761009,0.6125001907348651,7.54719425578896,-68.11209837898052,0.37788119894282746,7,0.17624998092651545,-0.08500003814697088,-0.24437522888183416,-0.010000228881834161,-1.1700000762939435,0,-0.15472777881970445,1.5217355248536315,10.74250030517578,-3.956479915082761,10.96500015258789,2.888845326523476,10.864999771118164,-0.15472777881970445
7006,2011-07-12,10.462499618530273,10.542499542236328,10.375,10.44499969482422,1255200.0,-0.0007163942986853078,-1.126987587042083,-0.1228065478978859,56.269592945074876,72.99337672787559,0.15986850618229553,-0.18318514768580307,-0.1962783400500463,-0.018415903772737607,11.131770333637643,0.16749954223632812,0.36560538039974055,0.09399962425231934,-0.6133049768876155,0.8013042253922542,-0.2596526763176481,0.4476519248222868,0.6067508316040033,12.367429246173174,-58.468057947155756,0.3536523005699673,7,0.23125076293945312,-0.0774993896484375,-0.23687458038330078,-0.0024995803833007812,-1.239999771118164,1,-0.10967742699981753,1.2597473371315517,10.470000267028807,1.5217355248536315,10.74250030517578,-3.956479915082761,10.96500015258789,-0.10967742699981753
7007,2011-07-13,10.452500343322754,10.614999771118164,10.425000190734863,10.52750015258789,747200.0,-0.0009557252637609759,-1.9230678942156036,-4.285722070845122,58.4690741953401,72.28083981466587,0.21786111782184747,-0.14622600467961533,-0.20478798726932013,-0.011735413711459586,11.493823777499665,0.18999958038330078,0.38824777308051317,0.06212534904480016,-0.62594637108241,0.7501970691720103,-0.28191051101880404,0.40616120910840436,0.5889800888061512,10.954105042945645,-56.86813247350641,0.3440358600636051,7,0.27624988555908203,-0.06750011444091797,-0.22687530517578125,0.00749969482421875,-1.737500190734865,2,-0.16407558921377752,-1.126987587042083,10.462499618530273,1.2597473371315517,10.470000267028807,1.5217355248536315,10.74250030517578,-0.16407558921377752
7008,2011-07-14,10.329999923706056,10.550000190734863,10.287500381469727,10.46500015258789,834000.0,-0.011719724046213797,-1.3863693505457635,1.8000076294139102,51.746042702842196,69.72721146495682,0.3680972213004541,0.021895675693530237,-0.09655695933716224,0.1073388791725094,11.899707667828316,0.2624998092651367,0.405437228169955,-0.08862504959106232,-0.7119342583152797,0.534684159133155,-0.4002796539531719,0.22302955477104724,0.684821291137693,7.589211208409008,-56.08583562990654,0.31165460436210873,7,0.35500049591064275,0.055000305175779474,-0.11124992370605646,0.1300001144409162,-1.7224998474121112,3,-0.10648600092874783,-1.9230678942156036,10.452500343322754,-1.126987587042083,10.462499618530273,1.2597473371315517,10.470000267028807,-0.10648600092874783
7009,2011-07-15,10.265000343322754,10.392499923706056,10.197500228881836,10.354999542236328,1252800.0,-0.0062923117970346,1.3636332109932372,0.6666596024244567,51.91084292120998,66.66167510016575,0.4296849486206433,0.12977807113504092,-0.03817202193249791,0.17368890100811996,12.369265177151414,0.19499969482422053,0.41220115972599913,-0.1766246318817135,-0.7351807682180116,0.38193150445458457,-0.45590270004986166,0.10265343628643464,0.7061816215185548,15.340949730478377,-46.31723732200847,0.27927806816814876,7,0.375,0.11999988555908203,-0.07187533378601074,0.19499969482421875,-1.6550006866455078,4,-0.09011204674109574,-1.3863693505457635,10.329999923706056,-1.9230678942156036,10.452500343322754,-1.126987587042083,10.462499618530273,-0.09011204674109574
7010,2011-07-18,10.092499732971193,10.25749969482422,10.037500381469727,10.227499961853027,1870000.0,-0.01680473498120927,1.256406745177801,1.5000158947133986,45.91835543096935,63.55682537223987,0.534553294488294,0.3254628905553876,0.12670141598714402,0.35265800963995986,12.389032964697947,0.22749996185302734,0.40392096187653337,-0.35325021743774165,-0.8994672077789225,0.19296677290343922,-0.626358712608333,-0.08014172226715033,0.8167876929933584,9.523707295162408,-48.962402871448234,0.27310849517059077,7,0.46750068664550604,0.29250049591064275,0.11187529563903631,0.3675003051757795,-1.1224994659423846,0,-0.05920236445091387,1.3636332109932372,10.265000343322754,-1.3863693505457635,10.329999923706056,-1.9230678942156036,10.452500343322754,-0.05920236445091387
7011,2011-07-19,10.787500381469727,11.182499885559082,10.682499885559082,10.88249969482422,6850400.0,0.06886308316937928,-2.2786852440153087,0.7036974243773094,60.53193104002429,60.62561670727346,-0.18631059410539308,-0.334510591042795,-0.5708284982575531,-0.33372304343128434,12.778716479780371,1.0900001525878888,0.37910701214706677,0.308625411987304,-0.2360414086660647,0.8532922326406727,0.03629200166061963,0.5809588223139883,-0.75,65.502211775759,9.773696679901349,0.2723334103266841,7,-0.17750024795532227,-0.35250043869018555,-0.6006252765655518,-0.3275003433227539,-1.7100000381469727,1,-0.13789109044112047,1.256406745177801,10.092499732971193,1.3636332109932372,10.265000343322754,-1.3863693505457635,10.329999923706056,-0.13789109044112047
7012,2011-07-20,10.829999923706056,11.172499656677246,10.800000190734863,11.09000015258789,2998800.0,0.003939702501362996,-1.3281238824118446,2.7368642961831977,59.409197678126375,57.513370406906006,-0.2618313340100098,-0.35027322674743644,-0.6217826026224582,-0.3688650706035439,12.802657260386447,0.38499927520751953,0.31010032989925307,0.32274994850158834,-0.23346128470658734,0.878961181709764,0.04464433189750139,0.6008555651056753,-0.7924995422363299,69.21396379700819,16.4645971767168,0.27810561660408767,7,-0.21999979019165217,-0.39499998092651545,-0.6431248188018817,-0.3699998855590838,-1.987500190734865,2,-0.14843029433225108,-2.2786852440153087,10.787500381469727,1.256406745177801,10.092499732971193,1.3636332109932372,10.265000343322754,-0.14843029433225108
7013,2011-07-21,11.02750015258789,11.077500343322754,10.869999885559082,10.90250015258789,2716800.0,0.018236401687272474,-1.1842092054409477,-0.4807688075413597,59.80499167420583,56.006672300223535,-0.5023623692304433,-0.5080583142028772,-0.8301300584959428,-0.5573056250811668,13.05895121221534,0.24750041961669744,0.26605133589062646,0.47850017547607493,-0.1030120934409009,1.0600124443930508,0.18774404101758613,0.7692563099345637,-0.9670997810363762,86.46289955431324,35.685866697385215,0.290756134458488,7,-0.41750001907348633,-0.5925002098083496,-0.8712501525878906,-0.567500114440918,-1.6500005722045898,3,-0.209703012287632,-1.3281238824118446,10.829999923706056,-2.2786852440153087,10.787500381469727,1.256406745177801,10.092499732971193,-0.209703012287632
7014,2011-07-22,11.162500381469727,11.1850004196167,10.96500015258789,11.032500267028807,2339200.0,0.012242142553963609,1.5142860256892332,1.040000915527358,56.55739242688866,55.62415789052018,-0.6386848006233148,-0.6041343803106507,-0.9679430628521111,-0.6796547677088149,14.210583562057405,0.2200002670288086,0.20205327006628693,0.5691253662109368,-0.058009662347416224,1.1962603947692898,0.2555578519317603,0.8826928804901133,-1.0796580196380603,98.03921242710312,50.731093814637276,0.31356751427917695,7,-0.5512499809265137,-0.721250057220459,-1.0287504196166992,-0.7162504196166992,-1.390000343322754,4,-0.22889139689681004,-1.1842092054409477,11.02750015258789,-1.3281238824118446,10.829999923706056,-2.2786852440153087,10.787500381469727,-0.22889139689681004
7015,2011-07-25,11.077500343322754,11.112500190734863,10.989999771118164,11.015000343322754,1367600.0,-0.0076147847921310685,-1.177763084278521,0.4807688075413499,55.77366961387881,55.56905529816506,-0.5123249901405202,-0.4747584145728876,-0.8816434389294336,-0.5830081633962969,15.224131232289409,0.1725006103515625,0.12097311716694747,0.4405003070831306,-0.194222410103567,1.0752230242698282,0.1231389484897818,0.7578616656764794,-0.9505716591796869,78.60697272779032,33.99404345985923,0.31736135859334874,7,-0.466249942779541,-0.5237503051757812,-0.9575004577636719,-0.6687502861022949,-1.2800006866455078,0,-0.2227488702478675,1.5142860256892332,11.162500381469727,-1.1842092054409477,11.02750015258789,-1.3281238824118446,10.829999923706056,-0.2227488702478675
7016,2011-07-26,10.8149995803833,11.050000190734863,10.80500030517578,11.039999961853027,1080400.0,-0.023696750602917538,-1.0000077851303864,-3.600006103515625,48.95397189017673,54.51182170870247,-0.21742866538014027,-0.17537214245452581,-0.6141772247297386,-0.3149394088740536,16.188524354463336,0.27250003814697443,0.07311510626382578,0.1488745689392097,-0.46065410887879743,0.7584032467572168,-0.15588976996979298,0.45363890784821237,-0.6457480268212876,3.895943047099098,-34.38437708834594,0.3047643389090034,7,-0.2037491798400879,-0.2612495422363281,-0.7593746185302734,-0.4062495231628418,-0.9924993515014648,1,-0.17059633702631194,-1.177763084278521,11.077500343322754,1.5142860256892332,11.162500381469727,-1.1842092054409477,11.02750015258789,-0.17059633702631194
7017,2011-07-27,10.460000038146973,10.737500190734863,10.4375,10.71500015258789,1340000.0,-0.032824739344441745,1.0,1.1333319204848895,40.45368913118332,53.25711575629592,0.15505195406755234,0.2032397356125859,-0.25404404664926616,0.0421833014541626,16.79602422118943,0.3774995803833008,0.05983269752890763,-0.21449999809265208,-0.8067718836871158,0.3777718875018117,-0.510635940889884,0.0816359447045798,-0.25011852994277284,3.010036858375297,-28.546427878755356,0.29613594279723154,7,0.15125036239624023,0.09375,-0.44749999046325684,-0.07000017166137695,-0.8374996185302734,2,-0.13217014242660874,-1.0000077851303864,10.8149995803833,-1.177763084278521,11.077500343322754,1.5142860256892332,11.162500381469727,-0.13217014242660874
7018,2011-07-28,10.357500076293944,10.592499732971193,10.345000267028807,10.487500190734863,1124800.0,-0.009799231498969219,-2.193546997766525,0.509804141562611,42.37623769855298,52.19771517600069,0.2926369448817372,0.31873415258013615,-0.14814040544874807,0.14683072811115672,16.724216933792732,0.24749946594238637,0.05363774432442803,-0.3148749828338637,-0.9115820202598641,0.28183205459213667,-0.6132285015468639,-0.016521464120863527,-0.10861381163324424,1.4880722612522164,-28.772515279672373,0.2983535187129998,7,0.25375032424926935,0.19624996185302912,-0.3437499999999982,0.03249979019165217,-1.1374998092651367,3,-0.14627085031746778,1.0,10.460000038146973,-1.0000077851303864,10.8149995803833,-1.177763084278521,11.077500343322754,-0.14627085031746778
7019,2011-07-29,10.36750030517578,10.414999961853027,10.130000114440918,10.210000038146973,1232400.0,0.0009655060398912063,1.2574282854606915,-1.211539449070138,47.734809191516625,52.399543371617064,0.3338089473024368,0.3081927243253251,-0.155920702588757,0.1342677687009992,16.187211968858694,0.2849998474121094,0.0448255894823717,-0.2944997787475607,-0.9053827453220897,0.3163831878269683,-0.5999412620348252,0.010941704539703778,0.8175001144409197,24.173045525932967,-8.590478981737892,0.3054414832872645,7,0.2899999618530291,0.18624973297119318,-0.34000039100646795,0.02249956130981623,-1.110000610351559,4,-0.09549078327957605,-2.193546997766525,10.357500076293944,1.0,10.460000038146973,-1.0000077851303864,10.8149995803833,-0.09549078327957605
7020,2011-08-01,10.40250015258789,10.552499771118164,10.282500267028807,10.4975004196167,2374800.0,0.0033759195931384323,1.6341547379243464,-0.6031752759595832,48.689968516266596,51.083769757866214,0.38823401998785556,0.24810941385593033,-0.18848992136067366,0.09560532513975417,14.853854047433494,0.26999950408935725,0.05982200233852453,-0.23549995422363246,-0.8476223452310556,0.3766224367837907,-0.5415611497273449,0.07056124128008001,0.7614002609252921,29.619566907503962,-5.48747698035827,0.30606119550371186,8,0.25500011444091797,0.20875024795532227,-0.3750002384185791,-0.012500286102294922,-0.8775005340576172,0,-0.06056237492908756,1.2574282854606915,10.36750030517578,-2.193546997766525,10.357500076293944,1.0,10.460000038146973,-0.06056237492908756
7021,2011-08-02,10.107500076293944,10.447500228881836,10.09000015258789,10.302499771118164,1727200.0,-0.028358574570225614,-2.1087025027781,2.0526225969984626,43.300970154643245,49.29396669970142,0.6443974839486,0.5126890043023842,0.11088222696175798,0.3909782900626535,13.468434328166945,0.3575000762939453,0.07430258968432213,-0.4945000171661391,-1.1432876437574304,0.15428760942515218,-0.8188938304617857,-0.17010620387049258,1.0357223312377943,2.70269076062675,-33.99474053803318,0.3243938132956461,8,0.5300002098083514,0.5037503242492694,-0.07750010490417303,0.28249979019165217,-0.7899999618530256,1,-0.03067033561976118,1.6341547379243464,10.40250015258789,1.2574282854606915,10.36750030517578,-2.193546997766525,10.357500076293944,-0.03067033561976118
7022,2011-08-03,10.172499656677246,10.19499969482422,9.967499732971193,10.09000015258789,2178400.0,0.0064308266032817585,2.5686385973834582,-0.42307504205954466,46.871892509672136,47.8569556814199,0.5323003532687682,0.41439524335144284,0.056419417815652295,0.32401895206274567,12.563639455147474,0.22749996185302734,0.11899078192041834,-0.39487543106079137,-1.0583145648745198,0.26856370275293706,-0.7265949979676556,-0.06315586415392715,0.9285938606567381,32.799987792968466,-7.266338834495457,0.33171956690686394,8,0.4037504196166992,0.4037504196166992,-0.14249968528747559,0.2175002098083496,-1.0599994659423828,2,-0.034406432991685554,-2.1087025027781,10.107500076293944,1.6341547379243464,10.40250015258789,1.2574282854606915,10.36750030517578,-0.034406432991685554
7023,2011-08-04,9.729999542236328,10.092499732971193,9.720000267028807,10.010000228881836,1954000.0,-0.04349964407720186,-1.4833360883994704,-3.3939681181869674,40.759921584620535,46.1016811433901,0.8620482279383985,0.8006795142412138,0.5072718834237229,0.7619662964621838,11.259779054491432,0.4524993896484393,0.06139766601898522,-0.7756255149841316,-1.5094045347725213,-0.041846495195741795,-1.1425150248783265,-0.4087360050899367,1.3030783480358892,1.2011148545318562,-40.25812617691703,0.36688950989419533,8,0.6862506866455078,0.7225008010864258,0.30250048637390137,0.6600003242492676,-0.8999996185302734,3,-0.011048214560853031,2.5686385973834582,10.172499656677246,-2.1087025027781,10.107500076293944,1.6341547379243464,10.40250015258789,-0.011048214560853031
7024,2011-08-05,9.520000457763672,9.88249969482422,9.345000267028807,9.88249969482422,1538000.0,-0.021582640735087866,1.965520325802131,1.2946369575139198,40.2387161543167,44.37557520343876,0.9102828018683784,0.9638111430000684,0.723032932152476,0.9665045172964639,11.159568738316143,0.5374994277954137,-0.006412282861983698,-0.9244996070861813,-1.770315440101479,-0.07868377407088367,-1.34740752359383,-0.5015916905785325,1.4080312226490719,14.49277537110398,-29.725266060620463,0.42290791650764875,8,0.6774997711181641,0.744999885559082,0.6249992847442627,0.8699994087219238,-0.5175008773803711,4,-0.031512623561925523,-1.4833360883994704,9.729999542236328,2.5686385973834582,10.172499656677246,-2.1087025027781,10.107500076293944,-0.031512623561925523
7025,2011-08-08,8.850000381469727,9.47249984741211,8.842499732971191,9.22249984741211,2392400.0,-0.07037815589048135,-2.251607091877418,1.0275868963557675,16.680989551728757,40.78968827694453,1.3757592427160557,1.5876201726151855,1.3833106375393651,1.6284494654505899,12.366080713008332,0.6775007247924805,-0.1158684353575481,-1.5134996891021721,-2.619343497391812,-0.40765588081253235,-2.066421593246993,-0.9605777849573514,1.9197281576046237,0.4673299801243639,-39.362326605127954,0.55292190414482,8,0.9399995803833008,1.1637496948242188,1.398749589920044,1.5399994850158691,0.34499931335449396,0,0.046045118168324795,1.965520325802131,9.520000457763672,-1.4833360883994704,9.729999542236328,2.5686385973834582,10.172499656677246,0.046045118168324795
7026,2011-08-09,9.3149995803833,9.3149995803833,8.662500381469728,9.032500267028807,2846000.0,0.05254228009833728,3.619474583251738,-0.758388505711818,27.252240061378856,39.32286060252182,0.75500584776875,1.0880291296335631,0.9144366872447218,1.1568197756937888,13.877039203666946,0.6524991989135724,-0.22573756671724787,-0.9911254882812504,-2.1904625472769297,0.20821157071442897,-1.590794017779091,-0.3914569587834098,1.2234615019586705,42.577454568988685,6.197664507358482,0.5996685294978398,8,0.31250047683716,0.6087508201599121,1.0475003719329834,1.075000286102295,-0.0024995803833007812,1,0.02254428852463053,-2.251607091877418,8.850000381469727,1.965520325802131,9.520000457763672,-1.4833360883994704,9.729999542236328,0.02254428852463053
7027,2011-08-10,8.737500190734862,9.137499809265137,8.732500076293945,9.0,2364800.0,-0.06199671665735873,-1.9724746882622832,-0.929205123184639,19.13745127197346,36.74077322179077,1.1873342667281257,1.61316507098579,1.470148751781407,1.7221475873354688,15.242778221273678,0.5824995040893555,-0.35491411893492675,-1.4828748703002947,-2.8688604835461824,-0.0968892570544071,-2.1758676769232377,-0.7898820636773518,1.5383263934849953,5.2447442851204915,-23.775412237318967,0.6929928066229438,8,0.8699998855590838,1.1862502098083514,1.654999494552614,1.6524996757507342,0.6399993896484393,2,0.06638053345292994,3.619474583251738,9.3149995803833,-2.251607091877418,8.850000381469727,1.965520325802131,9.520000457763672,0.06638053345292994
7028,2011-08-11,9.229999542236328,9.395000457763672,8.725000381469728,8.789999961853027,1699600.0,0.05636616203152789,-1.3508826526258813,-1.6761900955854725,26.244595646506113,34.352971716789604,0.5789637962129994,1.089911393424364,0.9728220057626054,1.2169835961680064,16.869140365963414,0.6700000762939435,-0.4469429606889914,-0.9353754997253425,-2.3887105091976935,0.5179595097470084,-1.662043004461518,-0.20870799498916703,0.8199613735985114,46.51635083352731,25.143245228198097,0.7266675047361757,8,0.3775005340576172,0.6937508583068848,1.1625001430511475,1.1600003242492676,0.002500534057615411,3,-0.012730157890451621,-1.9724746882622832,8.737500190734862,3.619474583251738,9.3149995803833,-2.251607091877418,8.850000381469727,-0.012730157890451621
7029,2011-08-12,9.34000015258789,9.442500114440918,9.107500076293944,9.329999923706056,2126400.0,0.011917726522975514,2.1162772129664296,0.022727814588192497,28.772130557326008,32.13987861024064,0.34406695626947226,0.9560775202007807,0.8573995916804655,1.0969849891422339,18.41210393610911,0.33500003814697443,-0.4906316882638784,-0.7791248798370365,-2.277292520379099,0.719042760705026,-1.5282087001080669,-0.030041059566006112,0.5157162884358328,83.64200219933922,66.63726746879885,0.749083820271031,8,0.21500015258789062,0.5837502479553223,1.145625114440918,1.049999713897705,-0.1549997329711914,4,-0.0546038780032061,-1.3508826526258813,9.229999542236328,-1.9724746882622832,8.737500190734862,3.619474583251738,9.3149995803833,-0.0546038780032061
7030,2011-08-15,9.494999885559082,9.574999809265137,9.36750030517578,9.4399995803833,1282000.0,0.01659526021830371,-1.075006914178338,5.499904634752074,33.43788260678532,31.043979993811988,0.05230073025061088,0.7947675968531271,0.7054373442307593,0.9329467488874421,19.386911265057595,0.2349996566772461,-0.5370887119701031,-0.5942501544952385,-2.118259949673142,0.9297596406826649,-1.3562550520841903,0.1677547430937132,0.19366630712708144,91.23287957567997,69.57218022034422,0.7620048975889521,8,-0.0662498474121076,0.42875051498413086,0.9906253814697266,0.8949999809265137,-0.6700000762939453,0,-0.05186943771582597,2.1162772129664296,9.34000015258789,-1.3508826526258813,9.229999542236328,-1.9724746882622832,8.737500190734862,-0.05186943771582597
7031,2011-08-16,9.300000190734863,9.537500381469727,9.28499984741211,9.43000030517578,2023200.0,-0.020537092909373666,-2.156240873084465,-2.3636253294492673,34.83659120374992,29.70672429315396,0.1348965683816168,0.9197707685035503,0.8980474637938727,1.1162851273547538,19.411746769222855,0.2525005340576172,-0.6140772248342756,-0.7148748397827145,-2.240591703874971,0.810842024309542,-1.4777332718288427,0.047983592263413755,0.27499961853027344,67.64708192292281,41.82500459853735,0.7628584320461284,8,0.07749986648559748,0.6237502098083496,1.2156250476837158,1.0899996757507324,-0.7325000762939453,1,-0.011290375672814434,-1.075006914178338,9.494999885559082,2.1162772129664296,9.34000015258789,-1.3508826526258813,9.229999542236328,-0.011290375672814434
7032,2011-08-17,9.22249984741211,9.407500267028807,9.135000228881836,9.364999771118164,809600.0,-0.008333370078848379,1.3955950903786394,1.096152294318322,35.065775967691565,29.074041446828524,0.07092658250829587,0.9177183180193182,0.9730143389592385,1.181395445703771,19.534483762485788,0.2725000381469709,-0.7077247011199237,-0.7120001792907722,-2.226236743863671,0.8022363852821268,-1.4691184615772226,0.0451181029956782,0.35249996185302734,58.52938833532101,28.405270386326567,0.7571182822864498,8,0.05000019073486506,0.7012505531311035,1.3168754577636719,1.1675000190734863,-0.6649999618530273,2,0.009758758913196885,-2.156240873084465,9.300000190734863,-1.075006914178338,9.494999885559082,2.1162772129664296,9.34000015258789,0.009758758913196885
7033,2011-08-18,8.715000152587889,8.9399995803833,8.604999542236326,8.880000114440918,2722000.0,-0.05502843081820463,1.3508865859330943,1.1578950890765876,30.773689531788335,28.022371822103146,0.46858406420688326,1.3102664567604876,1.473481849116185,1.672749631867159,19.957659704493253,0.617500305175783,-0.7837321109921191,-1.1038748741149913,-2.6198586005487634,0.4121088523187808,-1.8618667373318765,-0.34588301089810614,0.8225002288818377,11.340265986575789,-18.72958487340746,0.7579918632168857,8,0.3749995231628436,1.1799998283386248,1.841875076293947,1.6749997138977069,-0.2049999237060529,3,0.07601829216247169,1.3955950903786394,9.22249984741211,-2.156240873084465,9.300000190734863,-1.075006914178338,9.494999885559082,0.07601829216247169
7034,2011-08-19,8.607500076293945,8.824999809265137,8.529999732971191,8.590000152587889,2498800.0,-0.012335063042083982,-3.2908863920099876,-0.10606016819351886,29.462227706156412,29.44250939481733,0.48392354220708356,1.282281135198648,1.5710243018657106,1.7617184736723885,20.204799760999244,0.2950000762939453,-0.8894436480390535,-1.0836249351501461,-2.5527586202922006,0.3855087499919083,-1.8181917777211734,-0.3490580925791189,0.8000001907348615,7.416300254982378,-21.772360817029156,0.7345668425710271,8,0.44499969482421875,1.25,1.9275002479553223,1.7775001525878906,0.1724996566772461,4,0.07261109433171198,1.3508865859330943,8.715000152587889,1.3955950903786394,9.22249984741211,-2.156240873084465,9.300000190734863,0.07261109433171198
7035,2011-08-22,8.609999656677246,8.857500076293945,8.5,8.857500076293945,1710400.0,0.0002903956272024555,1.8888846075299683,-14.142942779290118,31.63701171658019,29.92970624539526,0.49595459159392696,1.1441030551181726,1.5632265145209132,1.7396757741049989,20.426791302479828,0.3575000762939453,-0.9483047713037056,-0.9577503204345703,-2.3490426365991866,0.4335419957300459,-1.6533964785168784,-0.2621041623522622,0.6395505142211899,10.602372648906423,-21.03040781820185,0.6956461580823082,8,0.42750024795532227,1.2325005531311035,1.9025006294250488,1.7750005722045898,-0.15249919891357244,0,0.06678290195906422,-3.2908863920099876,8.607500076293945,1.3508865859330943,8.715000152587889,1.3955950903786394,9.22249984741211,0.06678290195906422
7036,2011-08-23,8.970000267028809,8.9975004196167,8.602499961853027,8.675000190734862,1625200.0,0.04181191924582417,1.2571430128446166,-1.1919174793756309,36.24928460754618,31.831021060458895,0.0914905371109409,0.6733137602629586,1.2025658593625614,1.3599113826174403,21.158968463425573,0.3950004577636719,-0.9866025587142513,-0.5054997444152836,-1.7890819020030033,0.7780824131724362,-1.1472908232091434,0.13629133437857632,0.12963986968994057,51.79064779425452,19.46671148166672,0.64179107879386,8,0.06749963760375977,0.872499942779541,1.502500057220459,1.4149999618530273,-0.41499996185302734,1,-0.01616504497738447,1.8888846075299683,8.609999656677246,-3.2908863920099876,8.607500076293945,1.3508865859330943,8.715000152587889,-0.01616504497738447
7037,2011-08-24,9.077500343322754,9.145000457763672,8.904999732971191,8.952500343322754,1223600.0,0.01198440056786687,-1.1818126647246499,0.4237287039731006,41.91950960205951,33.5726781666315,0.04167385821168601,0.48162279361260474,1.087420616276873,1.233750598816263,22.9069561004324,0.24000072479248047,-0.8872889163405322,-0.3288746833801266,-1.5358385253803402,0.878089158620087,-0.9323566043802334,0.2746072376199802,-0.5775003433227539,89.53487340536897,51.07341098204189,0.6034819210001069,8,-0.04000043869018555,0.7649998664855957,1.4449996948242188,1.357499599456787,-1.0700006484985352,2,-0.056182892822139396,1.2571430128446166,8.970000267028809,1.8888846075299683,8.609999656677246,-3.2908863920099876,8.607500076293945,-0.056182892822139396
7038,2011-08-25,8.842499732971191,9.25749969482422,8.779999732971191,9.175000190734863,1070000.0,-0.02588825133170336,-1.0874294385938659,-2.660003662109375,41.66152758355422,35.00483339176796,0.24130267857599108,0.6295829214648379,1.3199471857096228,1.4478160144767713,24.970283021012676,0.4774999618530291,-0.852266826424561,-0.48812527656555105,-1.6322796032387341,0.656029050107632,-1.0602024399021435,0.08395188677104137,-0.3295997238159174,45.21450441648946,3.567446822115997,0.5720771633365916,8,0.19500017166137695,1.0000004768371582,1.6800003051757812,1.5925002098083496,-1.234999656677246,3,-0.03223068770354898,-1.1818126647246499,9.077500343322754,1.2571430128446166,8.970000267028809,1.8888846075299683,8.609999656677246,-0.03223068770354898
7039,2011-08-26,9.3774995803833,9.404999732971193,8.652500152587889,8.770000457763674,1623200.0,0.06050323591384976,1.271698808517865,-1.8270625150579896,56.715459678443494,37.59123084417442,-0.32164264014899757,0.017509584571158143,0.7873495173696163,0.8970547496302039,26.405053786768267,0.7524995803833043,-0.7091671330564324,0.09637460708618129,-0.9394322343201331,1.1321814484924957,-0.4215288136169768,0.6142780277893394,-0.8348155838012694,96.9613082097155,48.035494093522445,0.5179034207031575,8,-0.3587493896484375,0.46500062942504883,1.1450004577636719,1.0575003623962402,-1.4549994468688974,4,-0.09250859934093503,-1.0874294385938659,8.842499732971191,-1.1818126647246499,9.077500343322754,1.2571430128446166,8.970000267028809,-0.09250859934093503
7040,2011-08-29,9.772500038146973,9.782500267028807,9.520000457763672,9.520000457763672,1555600.0,0.04212215147308229,-1.0792098653522795,0.4156377696390487,55.930012297021264,39.93494429898235,-0.7522469150453812,-0.45019038701451564,0.3927819348710635,0.48970714048103403,27.930012093303436,0.40500068664550604,-0.6088091674457292,0.5228750705718994,-0.4016876727103522,1.447437813854151,0.0605936989307736,0.9851564422130252,-1.1780770973815908,99.15252319529321,47.38204287513782,0.4622813716411254,8,-0.6312499046325684,0.033750057220458984,0.7537503242492676,0.663750171661377,-1.6949996948242188,0,-0.10156053223858319,1.271698808517865,9.3774995803833,-1.0874294385938659,8.842499732971191,-1.1818126647246499,9.077500343322754,-0.10156053223858319
7041,2011-08-30,9.797499656677246,9.880000114440918,9.55500030517578,9.675000190734863,950800.0,0.0025581599828792267,1.2608652385343744,0.48514720601287936,66.03629906300426,43.37611353179487,-0.7814306029836526,-0.5266045381506466,0.3648072607599566,0.4540569347145951,28.948176718801754,0.3249998092651385,-0.5240566129734407,0.5633747100830071,-0.3095862795262363,1.4363356996922505,0.1268942152783854,0.9998552048876288,-1.1449995040893572,93.27898490203377,34.15174961017726,0.4364804948046219,8,-0.6074995994567871,-0.022499561309814453,0.7850005626678467,0.6387505531311035,-1.5599994659423846,1,-0.13676950710585922,-1.0792098653522795,9.772500038146973,1.271698808517865,9.3774995803833,-1.0874294385938659,8.842499732971191,-0.13676950710585922
7042,2011-08-31,9.822500228881836,9.97249984741211,9.6875,9.890000343322754,1370400.0,0.0025517298372703667,1.4516208422719274,-0.5510237446477229,60.44053511939492,46.6724297081956,-0.7960878017793931,-0.610469726474669,0.3326280946042992,0.4213969547301204,29.63474562254464,0.2849998474121094,-0.4739161548240993,0.6058752536773682,-0.19927953639177964,1.411030043746516,0.20329785864279337,1.008452648711943,-1.0472500801086433,88.63638990838946,26.760865546880453,0.40257739503457407,8,-0.5862503051757812,-0.2037501335144043,0.7599999904632568,0.6137499809265137,-1.820000648498537,2,-0.12904045753841054,1.2608652385343744,9.797499656677246,-1.0792098653522795,9.772500038146973,1.271698808517865,9.3774995803833,-0.12904045753841054
7043,2011-09-01,9.6225004196167,9.96500015258789,9.557499885559082,9.864999771118164,1196800.0,-0.0203613952257351,-1.187918432135588,3.592576894276551,54.824939318312786,49.49050877621298,-0.5071542012234467,-0.4415762575721569,0.5252339322431006,0.6130953662013638,29.89923723863488,0.4075002670288086,-0.42242835305713555,0.4112504005432136,-0.38080305965371153,1.2033038607401387,0.015223670444751036,0.8072771306416762,-0.7035803070068365,73.48488570355175,13.769367136189189,0.3960267300984621,9,-0.38625049591064453,-0.07625055313110352,0.9599997997283936,0.8137497901916504,-1.3124999999999982,3,-0.1678358695105998,1.4516208422719274,9.822500228881836,1.2608652385343744,9.797499656677246,-1.0792098653522795,9.772500038146973,-0.1678358695105998
7044,2011-09-02,9.220000267028807,9.462499618530273,9.162500381469727,9.390000343322754,1105600.0,-0.04182906053891611,-1.1052589310810992,0.7010331171665842,45.66929890695444,51.04965179736567,-0.009648632029604087,-0.06609233183344543,0.9128509660843545,1.0055878477244047,29.729740152906796,0.46000003814697266,-0.3747751458197559,0.023750257492062943,-0.7549336491665031,0.802434164150629,-0.3655916958372192,0.41309221082134506,-0.1746505862426737,7.0987559840157175,-46.62117207308383,0.3893419533292829,9,0.06749963760376154,0.3062496185302752,1.362499952316286,1.2162499427795428,-0.8924999237060529,4,-0.17489155575203663,-1.187918432135588,9.6225004196167,1.4516208422719274,9.822500228881836,1.2608652385343744,9.797499656677246,-0.17489155575203663
7045,2011-09-06,9.25749969482422,9.274999618530273,8.885000228881836,8.885000228881836,1128800.0,0.004067182940277414,-1.0939594566224775,-2.1911723457011623,49.29576663540958,52.49926091157271,0.060747050559738724,-0.0753614454712217,0.8628539531405774,0.9577181961561791,28.924724147050085,0.3899993896484375,-0.251491279063357,0.04087471961975275,-0.7208015357283166,0.8025509749678221,-0.33996340805428105,0.42171284729378655,0.7150001525878888,34.25283646957114,-16.974008466736315,0.3808381276740346,9,0.055000305175779474,0.2687501907348615,1.34812545776367,1.178750514984129,-0.7574996948242205,1,-0.144207356772175,-1.1052589310810992,9.220000267028807,-1.187918432135588,9.6225004196167,1.4516208422719274,9.822500228881836,-0.144207356772175
7046,2011-09-07,9.524999618530273,9.529999732971193,9.36750030517578,9.417499542236328,1252400.0,0.02889548285436172,1.7659405233426169,0.2885912225994241,54.71550628131588,53.92103832037898,-0.13381962062439,-0.34395687761513827,0.5848205958889086,0.6806994929559131,27.578913630470268,0.27250003814697266,-0.09530452451157423,0.2978746414184563,-0.4752159799757063,1.070965262812619,-0.08867066927862588,0.6844199521155385,0.4257502365112309,58.85053923176354,8.194331946664107,0.38654531069708165,9,-0.21249961853027344,-0.05124950408935547,1.1093757152557373,0.9112505912780762,-1.107500076293947,2,-0.15196843392954085,-1.0939594566224775,9.25749969482422,-1.1052589310810992,9.220000267028807,-1.187918432135588,9.6225004196167,-0.15196843392954085
7047,2011-09-08,9.317500114440918,9.517499923706056,9.260000228881836,9.4350004196167,1192000.0,-0.021784725711240793,-1.2150504114129295,-1.0930253189262078,60.361133388110176,55.99877229866298,0.12438437357342558,-0.09568302570921894,0.7772240694355936,0.8759000245348787,26.23140877721809,0.2649993896484375,0.04812160738106819,0.06137514114379883,-0.6771216971281344,0.7998719794157321,-0.3078732779921669,0.43062356027976456,0.6119347480773936,40.04628852888662,-14.939398264365806,0.36924841913596634,9,-0.005000114440917969,0.029999732971191406,1.306875228881836,1.1187500953674316,-0.7049999237060565,3,-0.11591091069934056,1.7659405233426169,9.524999618530273,-1.0939594566224775,9.25749969482422,-1.1052589310810992,9.220000267028807,-0.11591091069934056
7048,2011-09-09,9.112500190734863,9.4375,9.05500030517578,9.282500267028807,2426000.0,-0.022001601415419514,-1.6842098218468289,1.4468054022465922,58.402663813789445,56.18623942481253,0.41539476963100697,0.10547031435196885,0.9609690191494309,1.0697190421934444,25.77448042125236,0.3824996948242205,0.14975447662097352,-0.13774981498718297,-0.8789861564133563,0.6034865264389904,-0.5083679857002696,0.2328683557259037,0.7960459791107191,35.2713390336979,-24.66861122944684,0.37061817071308634,9,0.3162498474121094,0.18374967575073242,1.463749885559082,1.3237500190734863,-0.9499998092651349,4,-0.12181076401843671,-1.2150504114129295,9.317500114440918,1.7659405233426169,9.524999618530273,-1.0939594566224775,9.25749969482422,-0.12181076401843671
7049,2011-09-12,8.829999923706055,9.022500038146973,8.697500228881836,8.949999809265137,2574400.0,-0.031001400396791334,1.452825571394126,0.7058813629682893,53.34855728126534,55.89941108972853,0.6839942296910824,0.3665993421182705,1.2128517605404063,1.3412381495556005,25.64647750076634,0.41499996185302734,0.20718611379442642,-0.3947500705718987,-1.1577564196784884,0.368256278534691,-0.7762532451251936,-0.013246896018603849,1.0580753273202532,15.915888739075662,-48.188540732993296,0.3815031745532951,9,0.505000114440918,0.40625,1.6043753623962402,1.606250286102295,-0.35750007629394354,0,-0.05889009157217562,-1.6842098218468289,9.112500190734863,-1.2150504114129295,9.317500114440918,1.7659405233426169,9.524999618530273,-0.05889009157217562
7050,2011-09-13,9.0024995803833,9.05500030517578,8.850000381469727,8.867500305175781,3365600.0,0.01953563512657941,-1.411776255630894,-1.1249950329415317,50.524605568288315,54.17588959031565,0.436708113014328,0.16370417762787604,1.0011946152056233,1.1548966377029117,25.890706866394613,0.2250003814697248,0.29276418590830744,-0.19762539863586426,-0.9556812481128159,0.5604304508410873,-0.5766533233743409,0.18140252610261243,0.8379526697572288,36.63658056290294,-27.82644768571901,0.37902792473847613,9,0.3325004577636719,0.2337503433227539,1.2287507057189941,1.2625007629394531,-0.6899995803833008,1,-0.07497909119944746,1.452825571394126,8.829999923706055,-1.6842098218468289,9.112500190734863,-1.2150504114129295,9.317500114440918,-0.07497909119944746
7051,2011-09-14,9.19499969482422,9.3100004196167,8.8774995803833,9.0625,2276800.0,0.02138296288959385,1.3862039935808055,0.981484490346658,51.84602287080405,53.22094378491666,0.16735477808953547,-0.039068717599237246,0.7727396024193229,0.9477372143367102,25.738499728178653,0.43250083923339844,0.2711407681371192,0.0001247406005884244,-0.7564716744214994,0.7567211556226763,-0.3781734669104555,0.37842294811163235,0.5997344744659614,60.67068915788209,-0.5952697609485895,0.37829820751104415,9,0.13625049591064275,0.04125022888183416,0.7068753242492658,0.8187503814697248,-1.0074996948242205,2,-0.07558452614364186,-1.411776255630894,9.0024995803833,1.452825571394126,8.829999923706055,-1.6842098218468289,9.112500190734863,-0.07558452614364186
7052,2011-09-15,9.3125,9.335000038146973,9.092499732971193,9.260000228881836,2444400.0,0.012778717680862917,3.974373019288668,0.39622560027638093,57.66721584624216,53.536752288019926,-0.03363391115250103,-0.15755884772618423,0.6186995469998156,0.8166309711757442,25.277098916219465,0.24250030517577947,0.22435911092957994,0.11312503814697195,-0.6452317252236366,0.8714818015175805,-0.26605334353833143,0.4923034198322753,0.43834481167384887,83.10810288344808,18.993340258631576,0.37917838168530416,9,-0.19875001907348633,-0.07625007629394531,0.46312522888183594,0.6112504005432129,-0.26000022888183594,3,-0.09610743170616631,1.3862039935808055,9.19499969482422,-1.411776255630894,9.0024995803833,1.452825571394126,8.829999923706055,-0.09610743170616631
7053,2011-09-16,9.3774995803833,9.487500190734863,9.302499771118164,9.317500114440918,5499200.0,0.006979820712300855,-3.1111134658585176,1.142851952770209,50.0,54.01794129835832,-0.15314664644431986,-0.17958839475885213,0.513938342273045,0.7367484086342309,23.80057295103602,0.18500041961669922,0.1344819550820997,0.14499964714050328,-0.5814789260062962,0.8714782202873028,-0.21823963943289648,0.508238933713903,0.3312114479788679,86.07587143503848,25.037151894463534,0.3632392865734,9,-0.2637495994567871,-0.1412496566772461,0.3881256580352783,0.5462508201599121,0.010000228881835938,4,-0.08157818436470354,3.974373019288668,9.3125,1.3862039935808055,9.19499969482422,-1.411776255630894,9.0024995803833,-0.08157818436470354
7054,2011-09-19,9.232500076293944,9.31999969482422,9.077500343322754,9.220000267028807,1891200.0,-0.01546249113065068,1.5866729058476272,0.2083320087738818,38.486133484403034,52.81687094824649,-0.006914738117135499,0.015426236337052757,0.6238444490788098,0.8645533886970984,22.29262623069661,0.2999992370605469,0.06157219702052075,-0.03124985694885396,-0.6956461774352967,0.6331464635375887,-0.3634480171920753,0.3009483032943674,0.4357625200890123,59.99997008079653,3.6261437273178814,0.3321981602432217,9,-0.11875009536742986,0.0037498474121111514,0.5331251621246356,0.6912503242492694,0.04500007629394709,0,-0.11589490235387334,-3.1111134658585176,9.3774995803833,3.974373019288668,9.3125,1.3862039935808055,9.19499969482422,-0.11589490235387334
7055,2011-09-20,9.1850004196167,9.329999923706056,9.142499923706056,9.302499771118164,3506400.0,-0.005144831441616593,1.1739173701755976,-9.40009155413138,37.0644212975458,50.85563928338314,0.032653230406683775,0.11406015514652523,0.643760043210925,0.8929307939644229,20.80341344250832,0.1875,0.016069653285342156,-0.10749955177307058,-0.6984911366500928,0.4834920331039516,-0.40299534421158256,0.1879962406654414,0.4444316820662113,50.409923205843356,-1.242126878039997,0.2954957924385115,9,-0.0775003433227539,0.05124950408935547,0.5543749332427979,0.7387499809265137,0.0625,1,-0.07757218722417014,1.5866729058476272,9.232500076293944,-3.1111134658585176,9.3774995803833,3.974373019288668,9.3125,-0.07757218722417014
7056,2011-09-21,8.824999809265137,9.239999771118164,8.817500114440918,9.162500381469727,2122800.0,-0.039194403255845,-1.3971614320537413,2.8723611483113785,31.544847420843254,47.6538297314646,0.31616478270363046,0.48764239028432677,0.9716664341714676,1.2310426086206654,19.918836754190135,0.4224996566772461,0.02393530595150395,-0.4602501392364502,-1.0711229555737702,0.15062267710086985,-0.7656865474051102,-0.15481373106779017,0.7671550175057309,1.1193573089875966,-43.960223627028675,0.30543640816866047,9,0.2675004005432129,0.41125011444091797,0.851250410079956,1.0987505912780762,0.9274997711181641,2,-0.058073634033065535,1.1739173701755976,9.1850004196167,1.5866729058476272,9.232500076293944,-3.1111134658585176,9.3774995803833,-0.058073634033065535
7057,2011-09-22,8.567500114440918,8.729999542236326,8.452500343322754,8.522500038146973,2640400.0,-0.029178436304766464,-1.999999999999981,-0.13333333333333333,30.8876640078948,44.59660753080963,0.5096880585828654,0.7430728377258689,1.1937403832193745,1.4662911484594847,19.673771269795857,0.3724994659423828,0.006760060578818283,-0.6922498226165779,-1.3776673294090518,-0.0068323158241039295,-1.0349585760128157,-0.34954106922034,0.9888685284143879,11.111090635008974,-29.120633418966623,0.3427087533962371,9,0.4025001525878906,0.6449999809265137,1.083125114440918,1.356250286102295,1.0749998092651385,3,-0.04435367486023256,-1.3971614320537413,8.824999809265137,1.1739173701755976,9.1850004196167,1.5866729058476272,9.232500076293944,-0.04435367486023256
7058,2011-09-23,8.557499885559082,8.680000305175781,8.454999923706055,8.542499542236326,1647200.0,-0.0011672283336162659,-1.3684302988018813,0.33334039757559153,36.00843020468871,42.66992674452334,0.48353074633506665,0.770110818297665,1.1714174195176064,1.456750013778116,19.19121682539598,0.22500038146972656,-0.05669361047597121,-0.6880000591278073,-1.420196848867871,0.044196730612256374,-1.05409845399784,-0.32190166425777456,0.9326366593242703,11.965765520988972,-31.116288651494443,0.3660983948700322,9,0.41250038146972656,0.6550002098083496,1.0406253337860107,1.3662505149841309,0.7325000762939453,4,0.05784398389468892,-1.999999999999981,8.567500114440918,-1.3971614320537413,8.824999809265137,1.1739173701755976,9.1850004196167,0.05784398389468892
7059,2011-09-26,8.510000228881836,8.577500343322754,8.367500305175781,8.564999580383299,2816000.0,-0.0055506464869958805,4.249943376208471,-3.6665395130009095,34.27970772422485,40.86493809518296,0.5373756696897374,0.7897797319838915,1.187470950584217,1.488544848387594,19.2114089192661,0.21000003814697266,-0.13066281645871491,-0.6921247482299808,-1.4911295017478103,0.10688000528784869,-1.0916271249888947,-0.29262237147106696,0.9178781439078811,14.805192746325476,-28.179474737870237,0.3995023767589147,9,0.41750001907348633,0.6599998474121094,0.9824995994567871,1.3849997520446777,0.35249996185302734,0,0.10311393146679149,-1.3684302988018813,8.557499885559082,-1.999999999999981,8.567500114440918,-1.3971614320537413,8.824999809265137,0.10311393146679149
7060,2011-09-27,8.779999732971191,9.085000038146973,8.672499656677246,8.725000381469728,3604400.0,0.03172732042626891,-4.156228952215195,-1.0,34.34873010956444,38.920794455045225,0.2598180865302133,0.4654774183729913,0.8940754487881293,1.2048099654885114,19.818628827692468,0.5749998092651367,-0.18141270854362013,-0.37250022888183665,-1.1451988492869223,0.400198391523249,-0.7588495390843804,0.013849081320707057,0.5630483944094102,47.27790031938545,6.039905841226613,0.3863493102025429,9,0.14750051498413086,0.3900003433227539,0.6750001907348633,1.077500343322754,0.3450002670288086,1,0.056662919675094736,4.249943376208471,8.510000228881836,-1.3684302988018813,8.557499885559082,-1.999999999999981,8.567500114440918,0.056662919675094736
7061,2011-09-28,8.457500457763674,8.885000228881836,8.454999923706055,8.8149995803833,1453200.0,-0.036731125856012126,-1.3724142285502317,-6.500060689081345,32.765523976614915,36.15393980286442,0.5215478375820659,0.7193199455368422,1.1665435056737739,1.5101619806330913,20.853961698008728,0.43000030517578125,-0.20326242760249968,-0.627999544143675,-1.3975886090747807,0.1415895207874307,-1.0127940766092287,-0.24320501167812125,0.8075038438405429,12.543579941862646,-27.65359362951567,0.3847945324655532,9,0.4699997901916486,0.7124996185302717,0.9824995994567853,1.384999752044676,1.204999923706053,2,0.09340820799221294,-4.156228952215195,8.779999732971191,4.249943376208471,8.510000228881836,-1.3684302988018813,8.557499885559082,0.09340820799221294
7062,2011-09-29,8.555000305175781,8.739999771118164,8.292499542236326,8.627499580383299,1522800.0,0.011528210716513332,2.0084083718276386,0.20279567310898194,38.324599466421226,34.85667307691123,0.3411749050850208,0.5502025660512242,1.017743764455176,1.3927542321161823,22.28703445197773,0.4475002288818377,-0.22559487221802677,-0.46712470054626465,-1.188410482719414,0.25416108162688467,-0.8277675916328402,-0.1064818094596891,0.638203676714161,33.12310393419005,-7.37919306215985,0.3606428910865748,9,0.25624942779541016,0.5774993896484375,0.8849997520446777,1.2874999046325684,1.2299995422363281,3,0.13997653214378403,-1.3724142285502317,8.457500457763674,-4.156228952215195,8.779999732971191,4.249943376208471,8.510000228881836,0.13997653214378403
7063,2011-09-30,8.007499694824219,8.392499923706055,7.985000133514403,8.354999542236326,3863200.0,-0.06399773124734132,-1.076437500759292,4.793149261388393,34.49574414689863,34.41329648385518,0.7531007614911509,1.0229551900828309,1.500157786596704,1.9147257367761128,23.658833034111066,0.5700001716613778,-0.28499273849317674,-0.9338752746582024,-1.7298923492946567,-0.1378582000217481,-1.3318838119764287,-0.5358667373399761,1.0956338431003623,2.0454148418613567,-39.849811789270106,0.3980085373182269,9,0.6500003337860107,0.9712502956390381,1.4325003623962402,1.8350005149841309,1.6975002288818377,4,0.20418361426084686,2.0084083718276386,8.555000305175781,-1.3724142285502317,8.457500457763674,-4.156228952215195,8.779999732971191,0.20418361426084686
7064,2011-10-03,7.607500076293945,8.154999732971191,7.59499979019165,7.917500019073486,2963600.0,-0.04995312316887379,-2.3432781009669106,0.8920865579889172,25.781243532478058,33.15961006551432,1.0039269722663473,1.3659914064021361,1.824728715221191,2.2899242854925728,24.454103870739043,0.559999942779541,-0.3930775674801872,-1.2532498836517334,-2.235340827106505,-0.27115894019696274,-1.7442953553791192,-0.7622044119243476,1.3614574531014139,0.8389452363815811,-39.99799408340143,0.49104547172738533,10,0.8099997043609619,1.1762497425079346,1.8324999809265137,2.2350001335144043,2.0799999237060547,0,0.2211633084042932,-1.076437500759292,8.007499694824219,2.0084083718276386,8.555000305175781,-1.3724142285502317,8.457500457763674,0.2211633084042932
7065,2011-10-04,7.922500133514403,7.940000057220459,7.452499866485597,7.494999885559082,4800000.0,0.041406513843101234,1.1081084982158522,-1.3790333124652918,28.80931980983665,32.85566255318025,0.5487108086517063,0.9969632846913479,1.4391453446173879,1.954257824424098,24.846125686799464,0.4875001907348624,-0.479609264257153,-0.8714998483657839,-1.9193225175746216,0.17632282084305384,-1.3954111829702027,-0.347588513761365,0.8541033123924366,32.80978346438991,-5.290363788352586,0.523911334604419,10,0.34624981880188077,0.7899997234344491,1.508125066757203,1.9200000762939462,1.3299994468688974,1,0.11864942144260682,-2.3432781009669106,7.607500076293945,-1.076437500759292,8.007499694824219,2.0084083718276386,8.555000305175781,0.11864942144260682
7066,2011-10-05,8.077500343322754,8.114999771118164,7.855000019073486,7.9625000953674325,3119200.0,0.019564557550798334,1.7368524081644945,0.2690062719386778,29.687492647448636,32.72231017979735,0.30902423766779386,0.7672997028086428,1.22237014127054,1.782595895454218,25.793406660003367,0.25999975204467773,-0.5268958177075369,-0.6441246747970588,-1.6792374019098553,0.39098805231573763,-1.161681038353457,-0.1265683112406606,0.48724652987668726,48.543729952005144,15.470192389708942,0.5175563635563984,10,0.19124960899353027,0.6349995136260986,1.396249771118164,1.7649998664855957,1.1524991989135742,2,0.1296811652311669,1.1081084982158522,7.922500133514403,-2.3432781009669106,7.607500076293945,-1.076437500759292,8.007499694824219,0.1296811652311669
7067,2011-10-06,8.237500190734862,8.270000457763674,8.017499923706055,8.039999961853027,3576800.0,0.01980808921219923,-1.0824760106968843,1.7173895917038784,31.818181818181756,32.256727025741014,0.10872472017402579,0.5504629374547161,1.0126252932132829,1.6087712982853084,26.437824715605256,0.25250053405761896,-0.5696592005498697,-0.43012483119964706,-1.4468706128104838,0.5866209504111888,-0.9384977220050654,0.0782480596057713,0.14928716139036524,83.5106677089445,54.7811096503338,0.5083728908054179,10,0.031249761581422675,0.47499966621399103,1.2449998855590838,1.605000019073488,1.1174993515014666,3,0.17298939699420401,1.7368524081644945,8.077500343322754,1.1081084982158522,7.922500133514403,-2.3432781009669106,7.607500076293945,0.17298939699420401
7068,2011-10-07,8.002499580383299,8.284999847412111,7.9099998474121085,8.244999885559082,3553600.0,-0.028528146271350585,1.3255797448590247,-1.2278482235120485,30.930221486093913,31.884561888170914,0.28688878656340755,0.7357643112105396,1.1974289268262854,1.8281209551489983,26.79939022670707,0.37500000000000266,-0.5729214463045569,-0.6096254110336314,-1.6451308605042385,0.42588003843697564,-1.127378135768934,-0.09187268629832879,-0.5499997138977024,66.06603321306879,39.586243200739105,0.5177527247353034,10,0.2662503719329852,0.7062504291534442,1.4250004291534442,1.8400006294250506,1.2200002670288104,4,0.22274293789384148,-1.0824760106968843,8.237500190734862,1.7368524081644945,8.077500343322754,1.1081084982158522,7.922500133514403,0.22274293789384148
7069,2011-10-10,8.310000419616701,8.3125,8.147500038146973,8.192500114440918,2761200.0,0.038425598920015736,1.6938886726352667,-0.4845367311625018,37.44620019002336,32.228725230444134,-0.058072444253506106,0.4082396211004866,0.841946957962497,1.505919761496747,26.563849191349924,0.310000419616701,-0.5483176908965035,-0.2761245965957624,-1.3147045574835126,0.7624553642919878,-0.7954145770396384,0.2431653838481136,-0.8408505535125741,99.70935116334407,73.10648214184255,0.5192899804438752,10,-0.14125037193298517,0.18124938011169434,1.0812494754791242,1.5324997901916486,1.012499809265135,0,0.1678699679480522,1.3255797448590247,8.002499580383299,-1.0824760106968843,8.237500190734862,1.7368524081644945,8.077500343322754,0.1678699679480522
7070,2011-10-11,8.327500343322754,8.375,8.185000419616701,8.220000267028809,2230400.0,0.0021058872229107184,-1.1408431029110166,0.9148918901369902,42.08433606967816,33.264148796340045,-0.16372719225259402,0.3558207175777106,0.7745516659962313,1.47355225493037,26.346058808273714,0.189999580383299,-0.5480428208184431,-0.22487471103668177,-1.2502698684719782,0.8005204463986146,-0.7375722897543291,0.28782286768096554,-0.8246164718627922,90.86545030393785,58.51762665738315,0.5126975787176481,10,-0.23125052452087402,0.16374945640564142,1.0793745517730713,1.5149998664855957,1.0499992370605469,1,0.16331427206337312,1.6938886726352667,8.310000419616701,1.3255797448590247,8.002499580383299,-1.0824760106968843,8.237500190734862,0.16331427206337312
7071,2011-10-12,8.5,8.622500419616701,8.327500343322754,8.367500305175781,2594400.0,0.020714458068508135,-1.7764762904919789,1.2325544259328258,48.896155078210654,34.43876608653886,-0.3682943956981575,0.1355325829132532,0.5626425569176021,1.2896717327735843,26.596979052909113,0.2950000762939471,-0.5359877474341612,-0.017625069618224742,-0.9974148243193586,0.9621646850829091,-0.5075199469687917,0.4722698077323422,-0.9447891608276358,82.80697245790768,45.79939796636012,0.4898948773505667,10,-0.46249985694885076,-0.008750200271604669,0.919374942779541,1.3425002098083496,0.7100000381469727,2,0.08852936239803544,-1.1408431029110166,8.327500343322754,1.6938886726352667,8.310000419616701,1.3255797448590247,8.002499580383299,0.08852936239803544
7072,2011-10-13,8.417499542236326,8.529999732971191,8.25,8.449999809265138,1213200.0,-0.00970593620749105,1.9090864053187748,-0.2452855991248037,47.76357287214089,35.91296927823245,-0.3434690136200498,0.1555173847100395,0.6018669108718218,1.362830627056491,26.981994946835975,0.2799997329711914,-0.5485959020197875,-0.055375504493715866,-0.9612731984440366,0.850522189456604,-0.5083243514688753,0.3975733424814436,-0.7769055366284148,71.22797014098268,29.770017117658995,0.45294884697516,10,-0.3799993991851771,0.06750035285950062,0.9756255149841326,1.4250006675720233,0.6650009155273455,3,0.09652510177436135,-1.7764762904919789,8.5,-1.1408431029110166,8.327500343322754,1.6938886726352667,8.310000419616701,0.09652510177436135
7073,2011-10-14,8.612500190734862,8.667499542236326,8.492500305175781,8.529999732971191,1610400.0,0.023166101467553935,-1.2222222222221997,-2.5384547668648927,51.56369072854289,38.777685633350764,-0.49575972829206094,-0.10512338661004783,0.37922910739926685,1.1608847051882965,27.676792075341915,0.25,-0.5272139684585628,0.17787511348724117,-0.62605980561076,0.9818100325852424,-0.22409234606175943,0.5798425730362418,-0.8933536720062465,89.42319154750308,42.75171792001875,0.4019674595490005,10,-0.5525004863738996,-0.142500162124632,0.7174997329711932,1.230000019073488,0.21749973297119318,4,0.08621182409960704,1.9090864053187748,8.417499542236326,-1.7764762904919789,8.5,-1.1408431029110166,8.327500343322754,0.08621182409960704
7074,2011-10-17,8.162500381469728,8.520000457763674,8.135000228881836,8.515000343322754,1920800.0,-0.05224961385187932,1.1241380761833994,-4.272703102603298,41.07015040603203,40.14000014403914,0.046093242611862095,0.2746879849815418,0.8025628402407037,1.6010923292169448,28.20333200011428,0.47749996185302557,-0.5444705331857964,-0.21862471103668035,-0.9368361299601204,0.49958670788675974,-0.5777304204984013,0.14048099842504058,-0.34851856039034246,5.164354563136358,-39.7189626586709,0.3591057094617202,10,0.09874939918517889,0.30749964714050115,1.1999995708465558,1.6799998283386213,0.6774997711181623,0,0.12986210308164403,-1.2222222222221997,8.612500190734862,1.9090864053187748,8.417499542236326,-1.7764762904919789,8.5,0.12986210308164403
7075,2011-10-18,8.472499847412111,8.587499618530272,8.122500419616701,8.147500038146973,1883200.0,0.03797849328695091,-1.4800020345103868,-0.921985374286783,50.217697861721994,42.42113405673618,-0.19856546870340885,-0.09636796791881252,0.49054913161924674,1.2791318744004254,28.719735119658623,0.46499919891357067,-0.49680095741116226,0.12699978351593266,-0.4863486195479645,0.7403481865798298,-0.1796744180160168,0.4336739850478821,-0.573166254217031,64.22018188085919,14.616304503799007,0.3066742015319487,10,-0.18375015258789418,-0.002499818801881659,0.8131251335144025,1.3700003623962385,0.3775005340576154,1,0.10032462635326622,1.1241380761833994,8.162500381469728,-1.2222222222221997,8.612500190734862,1.9090864053187748,8.417499542236326,0.10032462635326622
7076,2011-10-19,8.3125,8.472499847412111,8.222499847412111,8.452500343322754,3045600.0,-0.018884609063874125,1.7777877855072222,-0.4307705399560406,46.543119110401044,44.05723820031611,-0.0019280913153210122,0.02452547118009285,0.6316433873399614,1.4264382463658993,28.662490218812632,0.25,-0.38132259178565064,-0.007375073432921653,-0.5776877203765576,0.5629375735107143,-0.2925313969047405,0.2777812500388972,-0.3363498119007957,34.86236445116383,-16.131146138062583,0.28515632347181813,10,-0.023750305175783026,0.1575000286102295,0.9731249809265137,1.5300002098083496,0.49250030517578125,2,0.12812025027167517,-1.4800020345103868,8.472499847412111,1.1241380761833994,8.162500381469728,-1.2222222222221997,8.612500190734862,0.12812025027167517
7077,2011-10-20,8.1875,8.397500038146973,8.164999961853027,8.324999809265138,3997200.0,-0.015037593984962405,-1.5479476393279858,0.9821390862460192,52.917345985511574,46.50025203358473,0.12877564242567807,0.12606031692945585,0.754512872139598,1.5323803647745837,28.057059899867014,0.2325000762939453,-0.2926998849479965,-0.11337506771087646,-0.6741927869081437,0.4474426514863916,-0.39378392730951006,0.16703379188775713,-0.14221487648708298,11.926547710915228,-43.38898304440598,0.2804088595986339,10,0.20749998092651367,0.2825000286102295,1.096250057220459,1.6550002098083496,1.0375003814697266,3,0.12488550084237837,1.7777877855072222,8.3125,-1.4800020345103868,8.472499847412111,1.1241380761833994,8.162500381469728,0.12488550084237837
7078,2011-10-21,9.052499771118164,9.06999969482422,8.064999580383299,8.212499618530272,6299600.0,0.10564882700679856,1.297143118722097,-6.109100493136937,70.35210181692361,50.15646332546253,-0.6387943615066778,-0.7377802619120288,-0.11848712310744425,0.658947258615278,26.788999181609373,1.0050001144409215,-0.19060190113835063,0.7268747091293335,0.08111353515864295,1.3726358831000232,0.4039941221439882,1.0497552961146788,-0.3850002288818377,98.25871425738178,34.56298006402309,0.32288058698534494,10,-0.4850001335144043,-0.5824997425079346,0.12250018119812012,0.7900004386901855,0.19999980926513672,4,0.003314077592271758,-1.5479476393279858,8.1875,1.7777877855072222,8.3125,-1.4800020345103868,8.472499847412111,0.003314077592271758
7079,2011-10-24,9.387499809265137,9.595000267028807,9.022500038146973,9.045000076293944,4476000.0,0.03700635698614252,-1.9548413454320732,0.40773770328018616,70.51819627385939,53.31578112592712,-0.8994660688972225,-1.0579090828286297,-0.4613057939596139,0.3164980793708061,25.605169600255394,0.5725002288818342,-0.09092192562298429,1.0179997682571411,0.2185434929450185,1.8174560435692628,0.6182716306010807,1.4177279059132024,-1.3225002288818377,86.43788466405134,18.057219211993115,0.39972813765606097,10,-0.5574998855590838,-0.8637497425079346,-0.21249985694885254,0.4550004005432129,0.42749977111816406,0,-0.05938747237138142,1.297143118722097,9.052499771118164,-1.5479476393279858,8.1875,1.7777877855072222,8.3125,-0.05938747237138142
7080,2011-10-25,9.27750015258789,9.43000030517578,9.154999732971193,9.292499542236328,3697600.0,-0.011717673386121397,-1.115387154751863,-0.04379387253332271,67.0212711272645,55.329682909155316,-0.7158127533238261,-0.9578356490746156,-0.36556104803974065,0.42168642900233877,25.847906107932637,0.2750005722045863,0.03807098496516659,0.8831250905990604,0.0029997444068907697,1.76325043679123,0.4430624175029756,1.3231877636951452,-1.2125005722045916,79.24836784635515,8.013183961067298,0.4400626730960848,10,-0.4475002288818377,-0.7537500858306885,-0.10250020027160645,0.565000057220459,0.2950000762939453,1,-0.04715709973639426,-1.9548413454320732,9.387499809265137,1.297143118722097,9.052499771118164,-1.5479476393279858,8.1875,-0.04715709973639426
7081,2011-10-26,9.2475004196167,9.412500381469727,9.149999618530273,9.412500381469727,3805200.0,-0.0032336009138004274,2.1818281651879894,11.00044506612411,64.87481727096933,57.23093228680293,-0.6354540966553284,-0.9123955020990415,-0.34417234594784496,0.44505485686894275,25.71471177991591,0.2625007629394531,0.12993048096547355,0.8136253595352176,-0.14576929961699747,1.7730200186874328,0.333928029959111,1.2933226891113252,-1.1519008255004906,77.28760186546104,7.291021814978251,0.47969732957610745,10,-0.4175004959106463,-0.7237503528594971,-0.07562541961669922,0.5949997901916504,0.6124992370605469,2,-0.042984592604479066,-1.115387154751863,9.27750015258789,-1.9548413454320732,9.387499809265137,1.297143118722097,9.052499771118164,-0.042984592604479066
7082,2011-10-27,9.7524995803833,9.927499771118164,9.477499961853027,9.542499542236328,3440000.0,0.054609260649001845,-1.6470639384037138,-1.272727798167789,73.87449486472914,59.709910524156946,-1.040598832771252,-1.3945820702877256,-0.849593494074016,-0.06330721321040755,25.625948909873653,0.6799993515014648,0.21683733278734607,1.2587495565414422,0.13255614444521768,2.3849429686376675,0.6956528504933299,1.8218462625895544,-1.6269119728088395,90.60401756706314,19.27951610204805,0.5630967060481126,10,-0.7562499046325684,-1.062499761581421,-0.5881245136260986,0.09000062942504883,0.24250030517578125,3,-0.09715450561139938,2.1818281651879894,9.2475004196167,-1.115387154751863,9.27750015258789,-1.9548413454320732,9.387499809265137,-0.09715450561139938
7083,2011-10-28,9.642499923706056,9.81999969482422,9.577500343322754,9.68000030517578,1801200.0,-0.011279124471689661,-1.8955225580177397,-0.1785732126556931,69.21413611629472,62.837020047519474,-0.8595160752377513,-1.2182733553354215,-0.7249419957231904,0.04337427350791501,25.051508759605923,0.24249935150146662,0.2684792678831247,1.0669998884201064,-0.1446979868492697,2.2786977636894825,0.46115095078541835,1.6728488260547945,-1.444835829589847,68.50829486143286,0.7423010284896776,0.6058489376346883,10,-0.646250247955324,-0.9525001049041766,-0.5512497425079363,0.1762504577636701,0.319999694824217,4,-0.04329785279125686,-1.6470639384037138,9.7524995803833,2.1818281651879894,9.2475004196167,-1.115387154751863,9.27750015258789,-0.04329785279125686
7084,2011-10-31,9.289999961853027,9.6225004196167,9.289999961853027,9.5625,2226800.0,-0.03655690584828619,-1.4403699905857483,7.266593764305657,62.65614936567142,64.21907021462496,-0.36907287076113704,-0.7728881929753779,-0.3581186043377613,0.38971417452104085,23.652391772006435,0.3524999618530291,0.3281644187554029,0.6303749322891239,-0.5309266696476236,1.7916765342258714,0.04972413132075104,1.2110257332574967,-1.0231424406567395,18.006471491583138,-44.90278365546327,0.5806508009683737,10,-0.2937502861022949,-0.6000001430511475,-0.19874978065490723,0.5287504196166992,0.6700000762939453,0,-0.00403663957198197,-1.8955225580177397,9.642499923706056,-1.6470639384037138,9.7524995803833,2.1818281651879894,9.2475004196167,-0.00403663957198197
7085,2011-11-01,8.862500190734863,9.020000457763672,8.732500076293945,8.837499618530273,3692800.0,-0.046017198371752555,-1.446815331858856,-0.09174520625610263,54.46704092869005,65.09950597221264,0.1336175611628292,-0.2860195687291949,0.07895174843548425,0.8109005225485326,21.633494928514622,0.557499885559082,0.3522352269175766,0.1558751583099358,-0.9547981238794634,1.2665484404993341,-0.3994614827847638,0.7112117994046354,-0.529216979541701,10.878673442677375,-47.468296300549646,0.5553366410946992,11,0.13374948501586914,-0.1725003719329834,0.1862499713897705,0.913750171661377,0.7124996185302734,1,0.10747524616633686,-1.4403699905857483,9.289999961853027,-1.8955225580177397,9.642499923706056,-1.6470639384037138,9.7524995803833,0.10747524616633686
7086,2011-11-02,9.125,9.145000457763672,8.9350004196167,9.020000457763672,2904400.0,0.029619159787388494,1.8965431059430164,4.199885561701316,58.348093257816565,65.70292233580209,-0.001686024586105006,-0.4912038985701308,-0.18233555506738597,0.5438290425440613,20.034373720988718,0.2825002670288086,0.46727136169187666,0.36599998474121165,-0.7182367224135078,1.450236691895931,-0.17611836883614806,0.9081183383185714,-0.7279481264098369,32.84519028800174,-22.886274508719602,0.5421183535773595,11,-0.12875032424926758,-0.4350001811981201,-0.07624983787536621,0.6512503623962402,0.8975000381469727,2,0.04904112097335189,-1.446815331858856,8.862500190734863,-1.4403699905857483,9.289999961853027,-1.8955225580177397,9.642499923706056,0.04904112097335189
7087,2011-11-03,9.662500381469727,9.675000190734863,9.21500015258789,9.25749969482422,2410000.0,0.05890415139394256,1.139533542697965,3.857166212534043,61.46289152988826,64.71523230390926,-0.3441449197856681,-0.9660003954637766,-0.7158182091167244,0.0007644915759641435,19.11106952175331,0.5500001907348633,0.5421260361776667,0.8322503566741943,-0.29415738888905807,1.9586581022374467,0.26904648389256813,1.3954542294558205,-1.204230591978444,85.51729943893224,32.641139776204966,0.5632038727816263,11,-0.3325004577636719,-0.9725005626678467,-0.6137502193450928,0.11374998092651367,0.15999984741210938,3,0.02043976894285815,1.8965431059430164,9.125,-1.446815331858856,8.862500190734863,-1.4403699905857483,9.289999961853027,0.02043976894285815
7088,2011-11-04,9.78499984741211,9.817500114440918,9.484999656677246,9.529999732971193,3393600.0,0.012677822624183932,1.0781236495850035,0.629628844713826,69.07702195930715,64.55510182451457,-0.39315688702143703,-0.9993495477340204,-0.8252177251711252,-0.12265151681346964,18.055377608189772,0.3325004577636719,0.6578711345807982,0.8656248092651371,-0.2670742969197395,1.9983239154500145,0.2992752561726988,1.4319743623575754,-1.2679608586557514,97.00458378929511,36.51961079572295,0.5663495530924386,11,-0.4549999237060547,-1.0950000286102295,-0.8131251335144043,-0.0462498664855957,-0.1099996566772461,4,0.021461424774831483,1.139533542697965,9.662500381469727,1.8965431059430164,9.125,-1.446815331858856,8.862500190734863,0.021461424774831483
7089,2011-11-07,9.704999923706056,9.789999961853027,9.59000015258789,9.729999542236328,1822000.0,-0.00817577158442273,1.7586093499250217,-0.09803767572843228,65.32008628002507,64.36608128593241,-0.29433584919019395,-0.8532265839342887,-0.750024647960295,-0.0446813214678361,17.02250380569248,0.19999980926513672,0.7673149464139986,0.715874910354616,-0.43054765927597494,1.862297479985207,0.14266362553932055,1.2890861951699115,-1.1315425036552256,89.63131919082731,28.39530189239555,0.5732112848152957,11,-0.3750000000000018,-1.0150001049041766,-0.8868749141693133,-0.1199996471405047,-0.2924995422363299,0,0.026532683858681017,1.0781236495850035,9.78499984741211,1.139533542697965,9.662500381469727,1.8965431059430164,9.125,0.026532683858681017
7090,2011-11-08,9.6875,9.77750015258789,9.515000343322754,9.760000228881836,2220400.0,-0.0018031863826510897,3.8837139156508935,2.9000534065768444,67.71908470796899,64.6821110011546,-0.23754131505744525,-0.7679900423982673,-0.7503680217451549,-0.032606757797923436,16.058722545820803,0.2624998092651367,0.7407458489728587,0.6303750038146969,-0.51213864492839,1.7728886525577838,0.05911817944315345,1.2016318281862404,-1.059880885906475,85.2691037511563,19.84202515493925,0.5712568243715436,11,-0.3575000762939453,-0.9975001811981201,-1.0868752002716064,-0.2974998950958252,-0.27250003814697266,1,0.028129036195816637,1.7586093499250217,9.704999923706056,1.0781236495850035,9.78499984741211,1.139533542697965,9.662500381469727,0.028129036195816637
7091,2011-11-09,9.2524995803833,9.47249984741211,9.210000038146973,9.40999984741211,1491600.0,-0.04490326912172382,-1.1649526700985924,2.172410617979006,62.708832599565135,63.44148186058082,0.22154012050997274,-0.2885160688209343,-0.3394394683714772,0.3925474977885628,15.51540712030956,0.47749996185302734,0.6770044922568204,0.1577496051788323,-0.9567314413207555,1.27223065167842,-0.3994909180709616,0.7149901284286262,-0.5728852400087909,6.9958085430370005,-62.50543522278359,0.5572405232497938,11,0.02375030517578125,-0.3612496852874756,-0.7618746757507324,0.06625056266784668,0.41750049591064275,2,0.03485547079251816,3.8837139156508935,9.6875,1.7586093499250217,9.704999923706056,1.0781236495850035,9.78499984741211,0.03485547079251816
7092,2011-11-10,9.229999542236328,9.489999771118164,9.164999961853027,9.414999961853027,2091600.0,-0.0024317794290611427,-1.0634936012909437,1.1746038473881477,52.651230475660846,61.60115901162149,0.18118244672194095,-0.21294220779126327,-0.34257502508653204,0.40277509517538945,14.762796444666987,0.3249998092651367,0.6354642432628399,0.09462456703186106,-0.9742104601881749,1.163459594251897,-0.43979294657815693,0.629042080641879,-0.500469784632072,9.961619185145777,-53.59274409699481,0.5344175136100177,11,0.045000553131103516,-0.3112497329711914,-0.7393746376037598,0.05250048637390137,0.32000064849853516,3,0.08586137976325725,-1.1649526700985924,9.2524995803833,3.8837139156508935,9.6875,1.7586093499250217,9.704999923706056,0.08586137976325725
7093,2011-11-11,9.354999542236328,9.462499618530273,9.327500343322754,9.3725004196167,2536400.0,0.01354279590459373,-2.724155167651044,0.09459912262161897,49.48206711136036,60.13737209447582,0.012417597299938521,-0.2945664663374217,-0.4858390813889333,0.2672226266125204,14.35966298852687,0.2325000762939453,0.610474164350185,0.1824995994567864,-0.8611489745948386,1.2261481735084114,-0.33932468756902523,0.704323886482598,-0.5775509840915163,30.39993286132813,-29.009816963098483,0.5218242870258124,11,-0.07999944686889648,-0.4362497329711914,-0.8643746376037598,-0.10374951362609863,0.3925008773803711,4,0.04997335216691523,-1.0634936012909437,9.229999542236328,-1.1649526700985924,9.2524995803833,3.8837139156508935,9.6875,0.04997335216691523
7094,2011-11-14,9.22249984741211,9.460000038146973,9.125,9.354999542236328,2849200.0,-0.0141635169757095,-1.0458055723803756,7.571031551414092,49.12974143940935,59.54433881788907,0.1501224532199199,-0.08282924179300899,-0.3605438980119544,0.3869749610160049,13.159321208507437,0.33500003814697266,0.4950758429119908,-0.003000068664551492,-0.9320552851186026,0.9260551477894996,-0.4675276768915779,0.46152753956247494,-0.39904924074836323,14.942501856193255,-40.22456292998658,0.4645276082270259,11,0.15375041961669922,-0.22625017166137695,-0.7337498664855957,-0.12749981880187988,0.6675004959106445,0,0.04906482524363809,-2.724155167651044,9.354999542236328,-1.0634936012909437,9.229999542236328,-1.1649526700985924,9.2524995803833,0.04906482524363809
7095,2011-11-15,9.322500228881836,9.387499809265137,9.114999771118164,9.19499969482422,2839200.0,0.010843088438519999,1.116507659032325,-0.9622703978810253,51.160988266848214,58.745771596670366,0.13660004388548153,-0.12214721067079637,-0.46794422277294956,0.2757969982824555,12.095397937861103,0.27250003814697266,0.4097996593341868,0.05450029373168874,-0.8046555958235455,0.913656183286923,-0.3750776510459275,0.484078238509305,-0.4548876556399133,55.333455403645836,2.842029773304688,0.42957794477761674,11,0.14374971389770508,-0.3262505531311035,-0.9925003051757812,-0.3000004291534406,0.7150001525878906,1,0.009654078882086026,-1.0458055723803756,9.22249984741211,-2.724155167651044,9.354999542236328,-1.0634936012909437,9.229999542236328,0.009654078882086026
7096,2011-11-16,9.3774995803833,9.52750015258789,9.15250015258789,9.239999771118164,2046000.0,0.0058996353071756324,-1.4000073242411017,1.0784253594028304,43.255392721883744,56.72271617355876,0.13542587740061407,-0.09830887874788985,-0.5384806325308134,0.20938730802416217,11.016854377361051,0.375,0.37199990246393533,0.05624966621398997,-0.6762307402882897,0.7887300727162696,-0.30999053703714985,0.4224898694651298,-0.4674915192263285,63.636258548381875,15.30628794215643,0.3662402032511402,11,0.08875036239624023,-0.38124990463256836,-1.083749771118164,-0.3749997615814209,0.8075008392333984,2,0.003998974475901251,1.116507659032325,9.322500228881836,-1.0458055723803756,9.22249984741211,-2.724155167651044,9.354999542236328,0.003998974475901251
7097,2011-11-17,9.210000038146973,9.399999618530273,9.15250015258789,9.327500343322754,1717600.0,-0.01786185547656205,-1.1290269653888119,-0.8545488594039354,42.37885305611167,53.756252962092596,0.2592511357883449,0.15781261863796736,-0.3820954957088212,0.36342864942823283,9.767008254068799,0.2474994659423828,0.40109073974351084,-0.16237487792968786,-0.6698387877082599,0.3450890318488842,-0.41610683281897387,0.09135707695959816,-0.2592923085915526,23.030346466668824,-21.80753838526293,0.2537319548892864,11,0.24249982833862305,-0.21375036239624023,-0.9456250667572004,-0.20750021934509277,1.0199995040893555,3,0.04994571511853341,-1.4000073242411017,9.3774995803833,1.116507659032325,9.322500228881836,-1.0458055723803756,9.22249984741211,0.04994571511853341
7098,2011-11-18,9.082500457763672,9.260000228881836,9.052499771118164,9.217499732971193,2487600.0,-0.013843602590142168,-1.128202745594773,1.1489270177261368,46.028715015643925,51.61276726605024,0.3091300254787903,0.3032213307594631,-0.260812260600531,0.4748755251205168,10.186528105484033,0.20750045776367188,0.38880627215574926,-0.2913744926452644,-0.7950202087398246,0.21227122344929583,-0.5431973506925445,-0.039551634597984275,-0.09272104654574242,6.3159289583475555,-40.18444460611883,0.25182285804727983,11,0.33249950408935547,-0.08625078201293945,-0.8212504386901838,-0.13250041007995605,0.8774995803833008,4,0.05147258017163936,-1.1290269653888119,9.210000038146973,-1.4000073242411017,9.3774995803833,1.116507659032325,9.322500228881836,0.05147258017163936
7099,2011-11-21,8.829999923706055,8.922499656677246,8.792499542236326,8.867500305175781,1740400.0,-0.027800773061539608,-1.3110896359967712,0.2777820948451824,49.33332759498307,49.56990536460736,0.47434110340335955,0.5394729309822655,-0.00848309633878408,0.7068978518991482,10.016035616986176,0.2900009155273455,0.3062957024910826,-0.5160000324249268,-1.0751261149274036,0.043126050077550104,-0.7955630736761652,-0.23643699117368833,1.0974998474121094,5.10208848014306,-44.007935817861316,0.2795630412512385,11,0.3299999237060547,0.16624975204467773,-0.565000057220459,-0.006250143051145685,1.3900003433227521,0,0.10390719182764818,-1.128202745594773,9.082500457763672,-1.1290269653888119,9.210000038146973,-1.4000073242411017,9.3774995803833,0.10390719182764818
7100,2011-11-22,8.84000015258789,8.922499656677246,8.744999885559082,8.8149995803833,1752400.0,0.0011325287619752267,-1.151512874606248,-0.6666751436854687,43.4782627672362,47.43317538323748,0.37043579285682604,0.5217670172936373,-0.024103055078702695,0.6713597713717014,9.874360161693069,0.17749977111816406,0.17152922857929376,-0.4841248035430912,-1.0870523373295047,0.11880273024332233,-0.7855885704362979,-0.18266103664988442,1.064799613952637,12.14060506196748,-37.41465403087793,0.30146376689320664,11,0.2962498664855957,0.1562495231628418,-0.47437524795532227,-0.0675003528594953,1.1899995803833026,1,0.1187783000690874,-1.3110896359967712,8.829999923706055,-1.128202745594773,9.082500457763672,-1.1290269653888119,9.210000038146973,0.1187783000690874
7101,2011-11-23,8.850000381469727,8.885000228881836,8.707500457763674,8.757499694824219,2992000.0,0.0011312475915408182,1.1846074392290589,3.699942780850658,25.490185924854458,44.415281544259,0.3322795481628731,0.5064248494941257,-0.04592848044202924,0.6364987591986093,9.768166456988766,0.1774997711181623,0.058134790770212774,-0.45424957275390554,-1.0929571709427428,0.18445802543493173,-0.7736033718483242,-0.1348957736594869,1.008407389831543,20.57763124915629,-23.41954837395904,0.31935379909441897,11,0.2674999237060547,0.14624929428100586,-0.47062551975250244,-0.13750052452087402,1.4674997329711914,2,0.1341807851767336,-1.151512874606248,8.84000015258789,-1.3110896359967712,8.829999923706055,-1.128202745594773,9.082500457763672,0.1341807851767336
7102,2011-11-25,8.805000305175781,8.944999694824219,8.752499580383299,8.779999732971191,1346400.0,-0.005084754164323746,-3.8124500816572984,0.27027444996597727,18.987354760826918,41.0269801719775,0.34716131223993685,0.5025679940268635,-0.017308280949974275,0.6555252284301858,8.663214953427573,0.19250011444091975,-0.07283083399881818,-0.4518746852874749,-1.0911481004477785,0.1873987298728288,-0.7715113928676267,-0.13223797770732304,0.984353027313233,17.64703851637532,-18.83354377111026,0.31963670758015145,11,0.3125,0.19124937057495117,-0.42562544345855713,-0.09250044822692871,1.6774997711181623,4,0.1567291387405998,1.1846074392290589,8.850000381469727,-1.151512874606248,8.84000015258789,-1.3110896359967712,8.829999923706055,0.1567291387405998
7103,2011-11-28,9.225000381469727,9.287500381469727,9.047499656677246,9.072500228881836,3926000.0,0.047700177369336405,-1.3703623468244026,6.099866488651536,37.500012417633805,39.73478805844689,-0.10417333599464307,0.052371280376341645,-0.45124096538451575,0.21013341487610404,7.3557933799378485,0.4825000762939453,-0.1484142302893705,-0.010999631881713157,-0.6239783779702837,0.6019791142068573,-0.3174890049259993,0.295489741162573,0.49944177853576655,89.22413651356352,57.01025426412006,0.3064893730442853,11,-0.10750007629394531,-0.22875070571899414,-0.792500376701355,-0.512500524520874,1.2774991989135742,0,0.10894299395210272,-3.8124500816572984,8.805000305175781,1.1846074392290589,8.850000381469727,-1.151512874606248,8.84000015258789,0.10894299395210272
7104,2011-11-29,9.2524995803833,9.327500343322754,9.172499656677246,9.21500015258789,1982800.0,0.002980942848394008,-1.5306147869615652,0.2458976411436576,38.73055529064593,38.35362883886885,-0.14189089800587062,0.023103106764871484,-0.4879660069705629,0.16069729142518696,6.750751097559895,0.1550006866455078,-0.16906468230907734,0.018374586105347035,-0.5941379112685166,0.6308870834792106,-0.28788166258158476,0.32463083479227883,0.4109260774876837,87.90310051882966,59.82265300565546,0.30625624868693213,11,-0.13499927520751953,0.06500053405761719,-0.7337497472763062,-0.5399997234344482,1.1825008392333984,1,0.07646587299108654,-1.3703623468244026,9.225000381469727,-3.8124500816572984,8.805000305175781,1.1846074392290589,8.850000381469727,0.07646587299108654
7105,2011-11-30,9.8149995803833,9.817500114440918,9.56999969482422,9.65250015258789,3577600.0,0.06079438265445436,1.955220141541909,4.333384196739655,63.66950891888735,40.62186397186925,-0.7008890139121782,-0.4894748673194105,-1.051814477203937,-0.4163403824078671,7.543562405591493,0.5650005340576172,-0.1731163828987583,0.5332496166229248,-0.1051715351086262,1.1716707683544758,0.2140390407571484,0.8524601924887012,-1.1074991226196271,99.77472659179891,66.17577104211493,0.31921057586577556,11,-0.5524992942810059,-0.4974994659423828,-1.1381245851516724,-1.1024997234344482,0.6775007247924787,2,0.04126344411210758,-1.5306147869615652,9.2524995803833,-1.3703623468244026,9.225000381469727,-3.8124500816572984,8.805000305175781,0.04126344411210758
7106,2011-12-01,9.572500228881836,9.842499732971193,9.567500114440918,9.8100004196167,1347200.0,-0.024707015982571745,-1.2222153720479638,-1.4615447817692042,57.519230527651345,42.30412813537367,-0.4780969121775538,-0.22317316337693072,-0.8019035908501966,-0.18981665200426434,8.322850654695218,0.2749996185302752,-0.17140299971210027,0.2683752536773678,-0.3782296099528182,0.9149801173075538,-0.0549271781377243,0.5916776854924599,-0.8427997779846166,75.22940676216233,37.04428846793675,0.32330243181509255,12,-0.2975001335144025,-0.25500011444091797,-0.8956252336502075,-0.8600003719329834,1.0275001525878906,3,0.047793104533860875,1.955220141541909,9.8149995803833,-1.5306147869615652,9.2524995803833,-1.3703623468244026,9.225000381469727,0.047793104533860875
7107,2011-12-02,9.859999656677246,9.97249984741211,9.670000076293944,9.729999542236328,2393600.0,0.030033890929349605,-1.420007400540906,-0.5473684633207114,60.34837286981591,43.89520123028166,-0.7416946994762341,-0.5218745769758222,-1.0701966506857303,-0.49162243349663726,8.288840636230049,0.39999961853027344,-0.17785799195329943,0.5459997177124016,-0.129056337259847,1.2210557726846503,0.20847169022627732,0.883527745198526,-1.085787234497067,87.83781972569238,46.65750593593317,0.3375280274861239,12,-0.5199995040893555,-0.5199995040893555,-1.1831246614456177,-1.1474997997283936,0.7875003814697266,4,0.04639964236244665,-1.2222153720479638,9.572500228881836,1.955220141541909,9.8149995803833,-1.5306147869615652,9.2524995803833,0.04639964236244665
7108,2011-12-05,9.994999885559082,10.112500190734863,9.890000343322754,9.970000267028807,2085200.0,0.01369170725988944,-1.4054106997412183,0.1923045886366274,65.8137278443821,45.72635681354822,-0.8198619969818246,-0.6749399906042495,-1.1837034168624108,-0.6383332548401128,8.120232373367337,0.2525005340576172,-0.15650801336707687,0.67049994468689,-0.04095419706679415,1.3819540864405742,0.3147728738100479,1.026227015563732,-1.1488902178649862,87.49997463633579,41.22443730122339,0.3557270708768419,12,-0.5849995613098145,-0.5849995613098145,-1.1518751382827759,-1.2825000286102295,0.7574996948242188,0,0.048774406835082385,-1.420007400540906,9.859999656677246,-1.2222153720479638,9.572500228881836,1.955220141541909,9.8149995803833,0.048774406835082385
7109,2011-12-06,9.962499618530273,10.1274995803833,9.952500343322754,10.102499961853027,1936400.0,-0.003251652566376273,-1.1875055879740837,-5.60009918364193,63.47368218165522,47.948070081817,-0.6814884701713346,-0.6557816361630113,-1.128112904246315,-0.6168135980209328,7.952911829153356,0.17499923706054688,-0.11749746134191597,0.6251246929168701,-0.12366257604418784,1.373911961877928,0.250731058436342,0.9995183273973982,-1.0150787089929167,70.53569299832085,24.356428975268557,0.37439363448052865,12,-0.5449995994567871,-0.5449995994567871,-1.1193748712539673,-1.249999761581421,0.592500686645506,1,0.05420326047979218,-1.4054106997412183,9.994999885559082,-1.420007400540906,9.859999656677246,-1.2222153720479638,9.572500228881836,0.05420326047979218
7110,2011-12-07,9.960000038146973,10.052499771118164,9.732500076293944,9.845000267028807,1649600.0,-0.00025089891884677584,1.1333367241839825,-0.8214249221735673,62.54038490282164,52.064758857146686,-0.5625696035735412,-0.6659646484839499,-1.1107802754834797,-0.622666297208653,7.703166707353926,0.3199996948242205,-0.07909614969169709,0.6090001106262211,-0.1756691695911421,1.3936693908435842,0.2166654705175386,1.0013347507349035,-0.8945712615250212,70.08933893276931,25.0393486307973,0.39233464010868185,12,-0.5200004577636719,-0.5425000190734863,-1.1168752908706665,-1.2475001811981201,0.6424999237060547,2,0.04769080116972568,-1.1875055879740837,9.962499618530273,-1.4054106997412183,9.994999885559082,-1.420007400540906,9.859999656677246,0.04769080116972568
7111,2011-12-08,9.574999809265137,9.912500381469727,9.547499656677246,9.84000015258789,1975600.0,-0.03865464130595164,-1.2812499068679313,-2.3043553978073383,57.18503767015021,56.308945847071506,-0.0714240928435359,-0.26937574048356794,-0.7047182030050188,-0.25943907815545586,7.932575885947283,0.41250038146972656,-0.036866732359380094,0.2078748703002926,-0.5815121317807463,0.9972618723813316,-0.18681863074022687,0.6025683713408121,-0.4033639522670498,4.741406242292502,-41.313755493279984,0.39469350104051953,12,0.012499809265136719,-0.1574997901916504,-0.7318750619888306,-0.8624999523162842,1.1525001525878906,3,0.09582250800912129,1.1333367241839825,9.960000038146973,-1.1875055879740837,9.962499618530273,-1.4054106997412183,9.994999885559082,0.09582250800912129
7112,2011-12-09,10.022500038146973,10.06999969482422,9.61750030517578,9.6274995803833,1651200.0,0.04673631726329819,-1.1807251618952181,-1.4905658340320938,66.43356107034282,59.52378458626139,-0.3666133418306785,-0.6898274359528695,-1.1286655393316316,-0.727009765273511,8.3996799574223,0.4949998855590838,0.03802962984005731,0.6157500743865967,-0.2226929098856516,1.454193058658845,0.19652858225047254,1.0349715665227208,-0.755277808810364,81.89662826756816,29.541796515731342,0.4192214921361244,12,-0.3725004196166992,-0.6050000190734863,-1.1793752908706665,-1.3100001811981201,0.5550003051757812,4,0.05762038823893345,-1.2812499068679313,9.574999809265137,1.1333367241839825,9.960000038146973,-1.1875055879740837,9.962499618530273,0.05762038823893345
7113,2011-12-12,9.822500228881836,9.895000457763672,9.732500076293944,9.887499809265137,1236800.0,-0.019955081916079864,3.062464982655283,-0.16455570900170938,67.67588036996123,62.73993181729642,-0.08151745563997004,-0.4774889667665061,-0.8893009616679919,-0.5516006781619733,8.892026913339517,0.2899999618530291,0.1490581527198156,0.39237523078918457,-0.46582715757578796,1.250577619154157,-0.0367259633933017,0.8214764249716708,-0.4692502644405572,47.41389799629711,-10.467073033355803,0.4291011941824863,12,0.0149993896484375,-0.4050002098083496,-0.8125003576278687,-1.1100003719329834,0.5149993896484375,0,0.0839908159879017,-1.1807251618952181,10.022500038146973,-1.2812499068679313,9.574999809265137,1.1333367241839825,9.960000038146973,0.0839908159879017
7114,2011-12-13,9.675000190734863,10.032500267028807,9.625,9.90999984741211,1240400.0,-0.015016547183502982,-1.4328371380663936,3.6154026732397258,64.17657716588596,62.79627273362959,0.1477549206353359,-0.3102576398286878,-0.6904433460612491,-0.4319542862950101,9.822735285784828,0.4075002670288068,0.2806816526165239,0.2222501754760735,-0.6367635418176203,1.0812638927697673,-0.2072566831707725,0.6517570341229195,-0.24432526469938232,24.402014306026228,-37.64281678784769,0.4295068586468467,12,0.16249942779541016,-0.25750017166137695,-0.665000319480896,-0.9625003337860107,0.5850000381469727,1,0.11136944376293556,3.062464982655283,9.822500228881836,-1.1807251618952181,10.022500038146973,-1.2812499068679313,9.574999809265137,0.11136944376293556
7115,2011-12-14,9.412500381469727,9.600000381469727,9.375,9.5649995803833,1988000.0,-0.027131762696657735,1.022468057383127,0.6489337093926912,58.79593894095119,62.93812922399625,0.38795341607341705,-0.042867363479713205,-0.3887322950524208,-0.1977601143627421,10.508772474445042,0.3000001907348633,0.35185630545368696,-0.044749641418457387,-0.9018311907736951,0.8123319079367803,-0.47329041609607714,0.38379113325916236,0.7149991989135742,5.39574071024753,-59.337617954581624,0.4285407746776191,12,0.33874940872192383,0.004999637603759766,-0.4025005102157593,-0.700000524520874,0.9600000381469727,2,0.12138112907334153,-1.4328371380663936,9.675000190734863,3.062464982655283,9.822500228881836,-1.1807251618952181,10.022500038146973,0.12138112907334153
7116,2011-12-15,9.414999961853027,9.5600004196167,9.385000228881836,9.52750015258789,1711600.0,0.00026555965811403404,-1.0289917569203721,0.7377100439630535,59.66719615023631,62.862442921820744,0.40315944855844954,-0.04470553699597701,-0.35618002202111043,-0.22464677284007806,11.109038046120903,0.17500019073486328,0.4237845263146802,-0.04412508010864258,-0.9006359134578723,0.8123857532405871,-0.47238049678325744,0.3841303365659723,0.6974496269226069,5.755392721883733,-62.25170936748798,0.42825541667461503,12,0.33624982833862305,0.0025000572204589844,-0.40500009059906006,-0.7025001049041748,1.0799999237060547,3,0.1261285188328647,1.022468057383127,9.412500381469727,-1.4328371380663936,9.675000190734863,3.062464982655283,9.822500228881836,0.1261285188328647
7117,2011-12-16,9.670000076293944,9.75,9.489999771118164,9.489999771118164,3079600.0,0.027084451988752534,-1.8888865341414827,-1.599999999999984,57.44147178525406,61.93219224858429,0.13228474462570006,-0.2777152298078427,-0.5776005286095742,-0.4971304040956621,11.90756193101164,0.33500003814697266,0.40005715772860384,0.18787503242492498,-0.6651661336251102,1.0409161984749602,-0.23864555060009351,0.6143956154499435,0.42770052070617837,44.8669135340471,-19.61134458607465,0.4265205830250178,12,0.08124971389770685,-0.2525000572204572,-0.5862501859664899,-0.957500219345091,0.7600002288818359,4,0.10935882908124794,-1.0289917569203721,9.414999961853027,1.022468057383127,9.412500381469727,-1.4328371380663936,9.675000190734863,0.10935882908124794
7118,2011-12-19,9.550000190734863,9.797499656677246,9.517499923706056,9.712499618530273,1221600.0,-0.01240950202816038,-1.4615365267804596,-0.9027730682829742,54.825640717844074,60.97129875260528,0.20397313087138969,-0.12742900307377525,-0.4171471744463684,-0.39385269281254764,12.984026555006784,0.27999973297118963,0.4050459671882898,0.04450016021728587,-0.7878023876154128,0.8768027080499845,-0.37165111369906256,0.4606514341336343,0.533246394325257,26.615987781370144,-33.45753597057307,0.41615127391634926,12,0.1724996566772461,-0.13250017166137695,-0.4531252384185791,-0.8375003337860107,1.0174999237060547,0,0.10759163686559314,-1.8888865341414827,9.670000076293944,-1.0289917569203721,9.414999961853027,1.022468057383127,9.412500381469727,0.10759163686559314
7119,2011-12-20,9.7475004196167,9.932499885559082,9.677499771118164,9.739999771118164,2662800.0,0.020680651825896845,-2.849039492719722,-0.046157999448334146,48.75806456141138,59.43992982578191,-0.030432242699895085,-0.26632253909600934,-0.5809780897126657,-0.6072560837320822,13.610079425343253,0.38249969482421875,0.3830034789539116,0.1961253643035885,-0.578556806027029,0.970807534634206,-0.19121572086172023,0.5834664494688973,0.3215812337422186,66.81623248104198,11.278658578591823,0.387341085165309,12,-0.025000572204589844,-0.3300004005432129,-0.650625467300415,-1.0350005626678467,0.8674993515014648,1,0.060528255810711196,-1.4615365267804596,9.550000190734863,-1.8888865341414827,9.670000076293944,-1.0289917569203721,9.414999961853027,0.060528255810711196
7120,2011-12-21,9.890000343322754,9.927499771118164,9.547499656677246,9.670000076293944,1604800.0,0.014619124654693616,1.5762796246068103,29.330832803560313,56.06495115765343,59.31547576883782,-0.2055182806109066,-0.34375000674530654,-0.6880228110893682,-0.7655508391820973,14.005113158082313,0.38000011444091797,0.3353765991509494,0.28612527847290004,-0.42530279198359366,0.9975533489293937,-0.06958875675534593,0.641839313701146,0.1651996769689852,92.23752166453288,37.5718993320703,0.3557140352282468,12,-0.16750049591064453,-0.4725003242492676,-0.7037503719329834,-1.1812503337860107,0.7299995422363281,2,0.037411513924657136,-2.849039492719722,9.7475004196167,-1.4615365267804596,9.550000190734863,-1.8888865341414827,9.670000076293944,0.037411513924657136
7121,2011-12-22,10.037500381469727,10.052499771118164,9.88249969482422,9.897500038146973,2058400.0,0.014914057940003778,1.000011219755725,0.6363644245232667,53.582254844107446,57.887552854811666,-0.313478959878422,-0.4192175358289578,-0.8031837044318593,-0.9234380457070124,14.440982448488294,0.17000007629394354,0.29918914210904823,0.3742503166198734,-0.2670170283645632,1.01551766160431,0.05361664412765599,0.6948839891120908,-0.6625003814697266,97.33344184027779,44.927980865596254,0.32063367249221797,12,-0.32375049591064453,-0.6200003623962402,-0.8062505722045898,-1.3475005626678467,0.8799991607666016,3,0.033374846865801056,1.5762796246068103,9.890000343322754,-2.849039492719722,9.7475004196167,-1.4615365267804596,9.550000190734863,0.033374846865801056
7122,2011-12-23,10.1850004196167,10.19499969482422,10.037500381469727,10.037500381469727,1091600.0,0.014694897388922934,-1.1355833575793084,1.0535691173765847,53.81527211892664,56.34748527136338,-0.48668428469488845,-0.48278303353874996,-0.9133042280855612,-1.0816108572575427,15.194675091472105,0.15749931335449396,0.26827435893080853,0.45275034904480016,-0.08892810552842612,0.9944288036180264,0.18191112175818702,0.7235895763314133,-0.7964504241943366,98.52409172168159,48.46935803962204,0.2708392272866129,12,-0.40000057220458984,-0.7337503433227521,-0.9537506103515625,-1.4950006008148193,0.7324991226196289,4,0.03043686334517104,1.000011219755725,10.037500381469727,1.5762796246068103,9.890000343322754,-2.849039492719722,9.7475004196167,0.03043686334517104
7123,2011-12-27,10.229999542236328,10.260000228881836,10.102499961853027,10.109999656677246,1308000.0,0.0044181758238279745,-1.3333498166816193,0.8135583357579285,55.34465675327546,55.36616078107333,-0.5227763056326484,-0.47287418871366427,-0.9259166733813782,-1.1300639725445194,16.450498255386385,0.1575002670288086,0.28129183426985627,0.44749951362609863,-0.0823813026649205,0.9773803299171178,0.18255910548058907,0.7124399217716082,-0.8091915588378917,95.78938069443497,46.3290802376264,0.26494040814550995,12,-0.41249942779541016,-0.7462491989135742,-1.005624771118164,-1.5399997234344482,1.0400009155273438,1,0.019550417584449864,-1.1355833575793084,10.1850004196167,1.000011219755725,10.037500381469727,1.5762796246068103,9.890000343322754,0.019550417584449864
7124,2011-12-28,9.960000038146973,10.24250030517578,9.912500381469727,10.192500114440918,1380000.0,-0.026392914581727545,-1.0152704654521627,-1.937502483529234,50.0,54.38883423207875,-0.23255360762871646,-0.15510515835214989,-0.611493108321552,-0.8617704740695018,17.43275393100101,0.3299999237060529,0.2181820025475023,0.14212498664855922,-0.3301044203306933,0.6143543936278117,-0.09398971684106705,0.3782396901381855,-0.48884052001953293,57.89474388678523,10.58766684804364,0.23611470348962654,12,-0.13749980926513672,-0.47624969482421875,-0.7543752193450928,-1.2700002193450928,1.432499885559082,2,0.060993983330041024,-1.3333498166816193,10.229999542236328,-1.1355833575793084,10.1850004196167,1.000011219755725,10.037500381469727,0.060993983330041024
7125,2011-12-29,10.220000267028807,10.232500076293944,9.947500228881836,9.957500457763672,1054800.0,0.026104440550806185,-1.0176961275795475,-1.129031067212475,62.19283197078617,54.66946043436207,-0.40897193233502804,-0.40391708000725224,-0.8331258612784129,-1.1112841487623513,17.356705767082794,0.2849998474121076,0.17047365504799927,0.3818751811981187,-0.12341224168700116,0.8871626040832385,0.12923146975555788,0.6345188926406795,-0.7015103062561039,89.4039986054896,35.196088760628186,0.25264371144256004,12,-0.3450002670288068,-0.7362499237060529,-1.141875505447386,-1.530000448226927,1.3074998855590838,3,0.0386496569245387,-1.0152704654521627,9.960000038146973,-1.3333498166816193,10.229999542236328,-1.1355833575793084,10.1850004196167,0.0386496569245387
7126,2011-12-30,10.029999732971193,10.199999809265137,10.02750015258789,10.164999961853027,880800.0,-0.018591049813431293,-1.464291553133515,-0.5142869599020498,50.157061746996405,53.86008154122233,-0.13696254720825252,-0.18749755620854636,-0.6010165574057709,-0.9192201541478493,17.225600880789873,0.1925001144409162,0.1383175677951325,0.16899967193603693,-0.32699312925791446,0.6649924731299883,-0.07899672866093788,0.41699607253301174,-0.46701915611194167,33.81277786925788,-16.194875494642552,0.2479964005969756,12,-0.14124965667724787,-0.5462493896484393,-0.9637498855590838,-1.3399999141693133,1.5974998474121076,4,0.058823546190974074,-1.0176961275795475,10.220000267028807,-1.0152704654521627,9.960000038146973,-1.3333498166816193,10.229999542236328,0.058823546190974074
7127,2012-01-03,10.317500114440918,10.412500381469727,10.15250015258789,10.244999885559082,2402000.0,0.028664046772068907,-1.0194216467660218,-0.5370378219528462,60.00000000000004,54.43501035035077,-0.36090951030328355,-0.46268803159455274,-0.838169457757127,-1.1937433070671624,17.016978490537742,0.3825006484985334,0.15187440827118692,0.43362503051757884,-0.10273071238366605,0.9699807734188237,0.16544715906695728,0.7018029019682004,-0.7126983584603117,80.99994659423828,29.397494123530393,0.26817787145062244,1,-0.33750009536743164,-0.7350001335144043,-1.2606251239776611,-1.627500295639038,1.3774995803833026,1,0.05815356638141633,-1.464291553133515,10.029999732971193,-1.0176961275795475,10.220000267028807,-1.0152704654521627,9.960000038146973,0.05815356638141633
7128,2012-01-04,10.482500076293944,10.545000076293944,10.21500015258789,10.237500190734863,1938000.0,0.01599224230897578,-1.2758618421701562,3.379298097918999,66.19859770620707,56.372847366439174,-0.42434866886677725,-0.6211392209017959,-0.977752362896732,-1.3525386366447592,16.631931617592105,0.3299999237060529,0.17132316997057728,0.5742499828338605,-0.0240965779191864,1.1725965435869075,0.27507670245733706,0.873423263210384,-0.813082430274207,90.11857230739537,33.62651679403194,0.2991732803765232,1,-0.43625020980834783,-0.6862502098083478,-1.4256250858306867,-1.7925002574920637,0.8450002670288121,2,0.04149768306953128,-1.0194216467660218,10.317500114440918,-1.464291553133515,10.029999732971193,-1.0176961275795475,10.220000267028807,0.04149768306953128
7129,2012-01-05,10.5024995803833,10.522500038146973,10.25749969482422,10.422499656677246,2875200.0,0.0019078944854564739,3.416641500437068,0.3265304533653065,74.22221468701467,58.39032109192377,-0.3642988164564276,-0.6309585799867641,-0.9823780744365465,-1.3679106177707894,16.19627982820653,0.26500034332275213,0.18714439491717627,0.5672494888305657,-0.08748192672238275,1.2219809043835141,0.23988378105409147,0.8946151966070399,-0.7455236913361443,92.88694447459342,28.69510737665084,0.3273657077764746,1,-0.28874969482421875,-0.6437497138977051,-1.445624589920044,-1.812499761581421,1.017500877380371,3,0.07307792506975375,-1.2758618421701562,10.482500076293944,-1.0194216467660218,10.317500114440918,-1.464291553133515,10.029999732971193,0.07307792506975375
7130,2012-01-06,10.4350004196167,10.547499656677246,10.404999732971193,10.50749969482422,1095200.0,-0.006426961529489406,-1.1509317172531743,-0.9062418043535496,72.03026053656272,60.44009950219657,-0.23620039600699627,-0.5544773259521492,-0.8964263327143875,-1.2986043626290247,16.474062141515063,0.1424999237060529,0.22444628052119597,0.4760003089904785,-0.2159160821185928,1.1679167000995498,0.13004211343594285,0.8219585045450142,-0.5992221118448633,78.36551070225343,6.501704906983235,0.3459581955545357,1,-0.2050004005432129,-0.47375059127807617,-1.2175002098083496,-1.7450006008148193,1.0974998474121076,4,0.09175845381753489,3.416641500437068,10.5024995803833,-1.2758618421701562,10.482500076293944,-1.0194216467660218,10.317500114440918,0.09175845381753489
7131,2012-01-09,10.49250030517578,10.537500381469727,10.414999961853027,10.467499732971193,1238400.0,0.005510290680102559,1.130428653171569,-0.3448389260861556,69.421507702812,62.17412567818383,-0.24850396514822215,-0.5688829481502804,-0.9334579023534513,-1.3508308596764085,17.322389805970058,0.12250041961669922,0.27670866104491587,0.48762516975402725,-0.21860727393943158,1.193857613447486,0.13450894790729784,0.8407413916007567,-0.5713154355352952,86.07609606288902,10.351336952628898,0.35311622184672947,1,-0.26250028610229315,-0.5312504768371564,-1.202500104904173,-1.8025004863738996,0.9124994277954137,0,0.09864186965060773,-1.1509317172531743,10.4350004196167,3.416641500437068,10.5024995803833,-1.2758618421701562,10.482500076293944,0.09864186965060773
7132,2012-01-10,10.600000381469727,10.667499542236328,10.542499542236328,10.63249969482422,1245200.0,0.010245420363811597,1.4390479912168073,-1.2999427808509139,74.94063883083535,64.35145702013494,-0.32513722133384526,-0.6649944322905732,-1.035098613214167,-1.4511414437697354,17.969852242890187,0.17499923706054865,0.3019669596304464,0.5662502288818363,-0.18856844512021986,1.3210689028838924,0.18884089188080821,0.9436595658828644,-0.6036577373848306,85.08303827347834,3.0163773987984968,0.37740933700102847,1,-0.3100004196166992,-0.5787506103515625,-1.3037502765655518,-1.9100005626678467,0.9849996566772461,1,0.0969338832015314,1.130428653171569,10.49250030517578,-1.1509317172531743,10.4350004196167,3.416641500437068,10.5024995803833,0.0969338832015314
7133,2012-01-11,10.647500038146973,10.6899995803833,10.552499771118164,10.572500228881836,1405600.0,0.004481099525268206,-1.3912859595147071,-2.3077351957273224,73.01791641219073,66.90900328815613,-0.3432866633579703,-0.6825108239063784,-1.0725199866224369,-1.4829990878113914,18.672495477759565,0.13749980926513672,0.3298413314205213,0.5724998950958256,-0.22279541621930044,1.3677952064109515,0.17485223943826256,0.9701475507533885,-0.5571954283208758,90.17351364581515,5.922578584547878,0.3976476556575634,1,-0.3287501335144043,-0.6150002479553223,-1.307499885559082,-1.9350001811981201,1.0024995803833008,2,0.09837986878838723,1.4390479912168073,10.600000381469727,1.130428653171569,10.49250030517578,-1.1509317172531743,10.4350004196167,0.09837986878838723
7134,2012-01-12,10.7524995803833,10.779999732971193,10.637499809265137,10.692500114440918,1739600.0,0.009861426800670925,1.478264475146323,0.7999949137240441,72.4902294888897,68.05315856794542,-0.3621299294872866,-0.7406198298790425,-1.1546494834089263,-1.5698707796888058,19.172871638342546,0.14249992370605646,0.3515917106905242,0.6236244678497318,-0.20294800892241405,1.4501969446218776,0.21033822946365888,1.0369107062358047,-0.5662437752680507,92.66662597656202,9.036564532438803,0.4132862383860732,1,-0.34874963760375977,-0.6749997138977051,-1.3424992561340332,-1.9699995517730713,0.8700008392333984,3,0.05347600887039117,-1.3912859595147071,10.647500038146973,1.4390479912168073,10.600000381469727,1.130428653171569,10.49250030517578,0.05347600887039117
7135,2012-01-13,10.55500030517578,10.729999542236328,10.482500076293944,10.667499542236328,1320400.0,-0.018367754746797305,1.0842127242647799,-1.8750039736783841,63.151226085397,69.49695460554547,-0.1252890448696906,-0.47762687220602906,-0.9223218868991729,-1.355247976427382,20.211529308176218,0.26999950408935725,0.36264878712534454,0.3690001964569074,-0.4053830083768766,1.1433834012906914,-0.018191405959985474,0.7561917988738003,-0.26187059304646,38.35628249679864,-41.741784745788266,0.38719160241689227,1,-0.08875036239623846,-0.47750043869018377,-1.1375002861022931,-1.7650005817413312,1.0249996185302752,4,0.09142587633225285,1.478264475146323,10.7524995803833,-1.3912859595147071,10.647500038146973,1.4390479912168073,10.600000381469727,0.09142587633225285
7136,2012-01-17,10.602499961853027,10.765000343322754,10.552499771118164,10.667499542236328,1096000.0,0.004500204197432023,-1.5757651070716412,0.5777779661591581,61.178054265830276,69.62784952397105,-0.09279802236995494,-0.45492474710947306,-0.9421856357154965,-1.3909222387112052,21.341222137973087,0.21250057220458984,0.41526457058430744,0.357124853134156,-0.3472901697718882,1.0615398760402002,0.004917341681133891,0.7093323645871781,-0.22173364597217038,40.336142535205965,-35.88491406781591,0.35220751145302187,1,-0.10500001907348633,-0.5250000953674316,-1.1737501621246338,-1.812500238418579,1.0200004577636719,1,0.08771519061748156,1.0842127242647799,10.55500030517578,1.478264475146323,10.7524995803833,-1.3912859595147071,10.647500038146973,0.08771519061748156
7137,2012-01-18,10.727499961853027,10.729999542236328,10.5,10.625,2295200.0,0.011789672289529873,3.279096175512992,-1.5769326701586044,62.77281365888727,69.24720685204663,-0.1715653325488109,-0.5234762841974803,-1.0548553192687073,-1.5049663913821778,21.96562236384258,0.22999954223632812,0.4153951638397011,0.4292498588562008,-0.251682186138547,1.1101819038509486,0.08878383635882692,0.7697158813535747,-0.2748716308959107,82.35299774644056,8.251647877919382,0.3404660224973736,1,-0.2087502479553205,-0.6500000953674316,-1.2250001430511475,-1.937500238418579,0.7250003814697283,2,0.06315542051058998,-1.5757651070716412,10.602499961853027,1.0842127242647799,10.55500030517578,1.478264475146323,10.7524995803833,0.06315542051058998
7138,2012-01-19,10.577500343322754,10.755000114440918,10.5024995803833,10.734999656677246,2047200.0,-0.013982719092395457,1.5569644702405672,-1.5365792387350088,66.89469646761681,68.43303816100243,-0.007456944878001082,-0.30836191871062724,-0.8979632966676903,-1.3410196503657552,22.53579392047309,0.2525005340576172,0.4694870513872118,0.2278752326965332,-0.3646643639145495,0.8204148293076159,-0.06839456560900814,0.5241450310020745,0.20249938964843928,31.932899718225194,-42.391857146317626,0.29626979830554145,1,0.014999389648439276,-0.5000004768371582,-1.043750524520874,-1.7875006198883057,0.8499994277954102,3,0.09524931809245674,3.279096175512992,10.727499961853027,-1.5757651070716412,10.602499961853027,1.0842127242647799,10.55500030517578,0.09524931809245674
7139,2012-01-20,10.337499618530273,10.579999923706056,10.279999732971193,10.545000076293944,2036400.0,-0.02268973925810225,1.162162347927665,1.317468967605196,53.250331478041254,66.34637937672225,0.2309656695495761,-0.023076754450244152,-0.651137859525722,-1.0968682237815273,22.44044345771187,0.3000001907348633,0.4694286993684642,-0.041625452041625266,-0.5623391334790302,0.47908822939577966,-0.30198229276032684,0.2187313886770763,0.4369501113891623,11.855631587226355,-58.05996114685182,0.2603568407187022,1,0.19250011444091975,-0.25999975204467773,-0.7099997997283936,-1.5474998950958252,1.0350008010864258,4,0.12696493817976107,1.5569644702405672,10.577500343322754,3.279096175512992,10.727499961853027,-1.5757651070716412,10.602499961853027,0.12696493817976107
7140,2012-01-23,10.260000228881836,10.47249984741211,10.140000343322754,10.3725004196167,1870000.0,-0.007496918259568108,1.1280033203226327,0.5421683978306876,56.78468806914624,64.94228830631495,0.3140572009860705,0.08807922988292738,-0.5670094352624115,-1.0219336798215544,22.57939232890932,0.33249950408935547,0.4355577725391555,-0.13762483596801722,-0.6091354518013805,0.33388577986534607,-0.37338014388469887,0.09813047194866442,0.49499988555908203,19.199981689453125,-52.99871646098168,0.23575530791668173,1,0.19999980926513672,-0.18250036239624023,-0.632500410079956,-1.4700005054473877,1.0299997329711914,0,0.13279728658284373,1.162162347927665,10.337499618530273,1.5569644702405672,10.577500343322754,3.279096175512992,10.727499961853027,0.13279728658284373
7141,2012-01-24,10.3725004196167,10.49250030517578,10.109999656677246,10.220000267028807,2624400.0,0.010964930626236935,-1.0536871857366596,-1.3555546136566088,51.80922456068142,62.37213116518674,0.20422095298499876,0.0020693167951861824,-0.6574131437978838,-1.1367697445710618,22.37413804120988,0.3825006484985334,0.38354362362607475,-0.04187464714050293,-0.48229572506896723,0.39854643078796137,-0.2620851861047342,0.17833589182372833,0.3455997085571294,40.69776382013568,-29.13235371318035,0.2202105389642321,1,0.07249927520751953,-0.29000043869018555,-0.7881255149841309,-1.582500696182251,1.0274991989135742,1,0.11641354111740565,1.1280033203226327,10.260000228881836,1.162162347927665,10.337499618530273,1.5569644702405672,10.577500343322754,0.11641354111740565
7142,2012-01-25,10.494999885559082,10.547499656677246,10.317500114440918,10.392499923706056,2175200.0,0.011810022751188143,1.2168683558615492,0.6721302248792861,50.42300649274792,59.861585618581984,0.07293022244118141,-0.10120374898285789,-0.7552117369934415,-1.2613156582185496,21.896439086208,0.22999954223632812,0.3422870491185179,0.06512484550476039,-0.36295374962990223,0.493203440639423,-0.14891445206257004,0.2791641430720908,0.17445220489502056,59.6899156035793,-7.260980965433838,0.21403929756733128,1,-0.05000019073486328,-0.3600001335144043,-0.9106249809265137,-1.7050001621246338,0.7925004959106445,2,0.10743216258716082,-1.0536871857366596,10.3725004196167,1.1280033203226327,10.260000228881836,1.162162347927665,10.337499618530273,0.10743216258716082
7143,2012-01-26,10.43000030517578,10.557499885559082,10.352499961853027,10.542499542236328,1511600.0,-0.00619338552568649,1.8771934521021,-1.0975539407698611,47.61906551586543,57.09812295491262,0.11603528069193736,-0.021557630358060464,-0.6697870463164293,-1.1955678441716326,21.256816971053805,0.2049999237060547,0.30624452238859945,-0.009874773025513761,-0.42751057078633536,0.40776102473530784,-0.21869267190592367,0.19894312585489615,0.19469559057617403,68.08520567902524,4.2326637957839,0.20881789888041077,1,0.007499694824220526,-0.28125047683715465,-0.8456254005432111,-1.438750505447386,0.8699998855590856,3,0.09803451660874551,1.2168683558615492,10.494999885559082,-1.0536871857366596,10.3725004196167,1.1280033203226327,10.260000228881836,0.09803451660874551
7144,2012-01-27,10.567500114440918,10.850000381469727,10.234999656677246,10.417499542236328,5279200.0,0.013183106926363708,-1.3883507371064245,-1.3333474619375192,54.160124178520974,56.09911163192639,-0.05639718350178313,-0.11722150323403824,-0.7805713492556166,-1.3250854890769972,21.639584800497637,0.6150007247924805,0.24947371323946932,0.09725003242492747,-0.25698707569006274,0.4514871405399177,-0.07986852163256764,0.27436858648242257,-0.4575004577636719,61.82432563048765,-0.1844744945250909,0.1771185540574948,1,-0.08750009536743164,-0.36875009536743164,-0.9975001811981201,-1.548750400543213,0.27250003814697266,4,0.08138156114160067,1.8771934521021,10.43000030517578,1.2168683558615492,10.494999885559082,-1.0536871857366596,10.3725004196167,0.08138156114160067
7145,2012-01-30,10.614999771118164,10.75,10.395000457763672,10.412500381469727,4971200.0,0.004494881113115579,-1.989479432692462,1.3499907811834417,53.87044947232926,55.28715554375962,-0.10559535891480465,-0.14083202574271603,-0.8034765379865725,-1.364844495639625,22.043037879068784,0.3549995422363281,0.19698239610736223,0.12499971389770437,-0.21421763105960423,0.46421705885501297,-0.04460895858094993,0.29460838637635867,-0.49020009994506886,68.24319186748579,8.895447521897154,0.16960867247865388,1,-0.13499975204467773,-0.41624975204467773,-1.0449998378753662,-1.596250057220459,0.3325004577636719,0,0.07136134383719739,-1.3883507371064245,10.567500114440918,1.8771934521021,10.43000030517578,1.2168683558615492,10.494999885559082,0.07136134383719739
7146,2012-01-31,10.619999885559082,10.7475004196167,10.537500381469727,10.7475004196167,2201200.0,0.00047104235032802144,2.2941044474695946,-0.6296341647200663,50.67566043705445,53.94302740800042,-0.12052672862820124,-0.10473424774744089,-0.7850900628179538,-1.366267511000629,22.468294063333396,0.21000003814697266,0.13586231588092623,0.1004998207092278,-0.1648577659844186,0.3658574074028742,-0.03217897263759539,0.233178614056051,-0.4806962001800539,62.60158945532079,6.240298922778578,0.13267879334682361,1,-0.1399998664855957,-0.2537498474121094,-1.0499999523162842,-1.5237503051757812,0.5,1,0.06308852010488253,-1.989479432692462,10.614999771118164,-1.3883507371064245,10.567500114440918,1.8771934521021,10.43000030517578,0.06308852010488253
7147,2012-02-01,10.917499542236328,10.9375,10.657500267028807,10.732500076293944,3369600.0,0.028013150648125817,1.4888822955961671,-1.4509701258096988,57.803468845384806,52.932891005530195,-0.43386632035332795,-0.3741621924412222,-1.0498641400399613,-1.6551106317496682,22.575823540860455,0.31750011444091797,0.11612382050045866,0.3679995059967034,0.06570330401057767,0.6702957079828291,0.21685140500364142,0.5191476069897654,-0.7639819229354856,97.15296114033599,43.20694835982462,0.1511481009930626,2,-0.3937497138977051,-0.49249935150146484,-1.351874589920044,-1.8212499618530273,0.2650003433227539,2,0.0441951084520138,2.2941044474695946,10.619999885559082,-1.989479432692462,10.614999771118164,-1.3883507371064245,10.567500114440918,0.0441951084520138
7148,2012-02-02,10.917499542236328,10.9375,10.827500343322754,10.912500381469727,1663600.0,0.0,3.8888653414148266,0.027022568638973687,55.0769308417643,53.13584649038831,-0.4252892298239992,-0.3582709164542077,-1.0123535086162434,-1.6430929486891017,22.36786946478962,0.1099996566772461,0.09884316122506576,0.34624953269958425,0.004260725478934191,0.6882383399202343,0.17525512908925833,0.5172439363099102,-0.732622627707519,97.15296114033599,46.117683970361995,0.17099440361032503,2,-0.3937497138977051,-0.49249935150146484,-1.2993745803833008,-1.7874999046325684,0.2825002670288086,3,0.0338906209981491,1.4888822955961671,10.917499542236328,2.2941044474695946,10.619999885559082,-1.989479432692462,10.614999771118164,0.0338906209981491
7149,2012-02-03,11.270000457763672,11.3100004196167,11.02750015258789,11.119999885559082,2517200.0,0.03228769684520061,1.4565187645383189,30.005150705837465,70.08428772266703,54.613579785223955,-0.7058299571350091,-0.6854687658776761,-1.314334221027524,-1.976893675858772,22.50813116372502,0.3925008773803711,0.07535102712363617,0.6603754043579109,0.19934330756351137,1.1214075011523104,0.429859355960712,0.8908914527551097,-1.0550186198160159,95.62841928736032,41.21348949618168,0.23051604839719944,2,-0.5600004196166992,-0.658750057220459,-1.619375228881836,-2.1075005531311035,0.21249961853027344,4,0.002661910537059997,3.8888653414148266,10.917499542236328,1.4888822955961671,10.917499542236328,2.2941044474695946,10.619999885559082,0.002661910537059997
7150,2012-02-06,11.392499923706055,11.40250015258789,11.154999732971193,11.210000038146973,2572000.0,0.010869517388350625,1.4444444444444269,1.2166612625328221,71.29381571296588,56.7785343577,-0.7272706484401894,-0.772145050436599,-1.3841707987987384,-2.0825451046921657,22.667661402381317,0.24750041961669744,0.05897263355434745,0.7349998950958252,0.16446471557073217,1.3055350746209182,0.44973230533327957,1.0202674848583708,-1.1118169708582553,98.84390386960347,40.886353067560044,0.28526758976254635,2,-0.5737500190734863,-0.7174997329711914,-1.7393746376037598,-2.2300000190734863,-0.22500038146972656,0,-0.04849679831627618,1.4565187645383189,11.270000457763672,3.8888653414148266,10.917499542236328,1.4888822955961671,10.917499542236328,-0.04849679831627618
7151,2012-02-07,11.52750015258789,11.529999732971193,11.300000190734865,11.34000015258789,2550800.0,0.011849921420751697,1.3896160515233644,1.0273979045279962,71.4477398927077,59.11461584658443,-0.761259076072978,-0.870248060466313,-1.4641760169725586,-2.2028149100759684,22.933832397634923,0.22999954223632812,0.09820570240924731,0.818250131607055,0.13425437440410626,1.5022458888100036,0.4762522530055797,1.1602480102085302,-1.1570718237608837,99.71351496695729,42.989454634557106,0.34199787860147457,2,-0.6450004577636719,-0.7487502098083496,-1.8481249809265137,-2.3650002479553223,-0.07999992370605469,1,-0.05031445812437019,1.4444444444444269,11.392499923706055,1.4565187645383189,11.270000457763672,3.8888653414148266,10.917499542236328,-0.05031445812437019
7152,2012-02-08,11.6274995803833,11.664999961853027,11.52750015258789,11.52750015258789,2785600.0,0.008674858076055614,-1.7500119209971676,0.5333302815755209,78.92562070320787,62.59312197851136,-0.76406952414027,-0.9373830572699244,-1.5054338450763396,-2.289229021258059,22.97123486587279,0.13749980926513672,0.1451353789670211,0.8668745994567875,0.07205618658880653,1.6616930123247684,0.4694653930227961,1.2642838058907788,-1.1411141111418743,95.52234047156512,34.18918953814178,0.39740920643399064,2,-0.6774997711181641,-0.7399997711181641,-1.9412493705749512,-2.4649996757507324,-0.20499992370605646,2,-0.04364650295755923,1.3896160515233644,11.52750015258789,1.4444444444444269,11.392499923706055,1.4565187645383189,11.270000457763672,-0.04364650295755923
7153,2012-02-09,11.69499969482422,11.720000267028807,11.550000190734865,11.654999732971193,2308800.0,0.005805213233875284,2.7777330380513567,0.4000019073595468,91.32425314291945,66.7224696412223,-0.7076789528229046,-0.9722301587729927,-1.525736807384087,-2.3436512463625494,22.99080512731121,0.17000007629394176,0.20343242085781554,0.8819997310638445,-0.013150188348893366,1.7771496504765825,0.4344247713574756,1.3295746907702135,-1.0671804864694021,96.38980966454132,27.608466092448865,0.4475749597063687,2,-0.6374993324279803,-0.7799997329711932,-1.9137496948242205,-2.456249713897707,-0.2325000762939471,3,-0.04382213105075605,-1.7500119209971676,11.6274995803833,1.3896160515233644,11.52750015258789,1.4444444444444269,11.392499923706055,-0.04382213105075605
7154,2012-02-10,11.327500343322756,11.5649995803833,11.302499771118164,11.537500381469727,2749600.0,-0.03142363070467691,-1.0192201180349998,-5.2500059604701175,77.61969550491985,69.3612747559546,-0.24701231127323098,-0.5896775428474914,-1.1152240922916548,-1.9627629983635142,22.31820696985291,0.39249992370605646,0.2530012265306052,0.4857503414154074,-0.4377057068224932,1.409206389653308,0.024022317296457985,0.9474783655343568,-0.5467757867535781,30.531052619141853,-42.68284189123634,0.46172802411895014,2,-0.1987500190734881,-0.41250038146972834,-1.40625047683716,-2.0225005149841344,-0.052500724792482245,4,-0.011255840228932446,2.7777330380513567,11.69499969482422,-1.7500119209971676,11.6274995803833,1.3896160515233644,11.52750015258789,-0.011255840228932446
7155,2012-02-13,11.520000457763672,11.567500114440918,11.417499542236328,11.479999542236328,1498400.0,0.01699405063839965,1.2222269317170347,-0.1904805155289956,78.50934743967198,72.45390664513431,-0.33261592255941785,-0.7443380551313581,-1.2797209632327622,-2.1398604767282734,22.383956347829127,0.2399997711181623,0.3242768164190455,0.6300004482269284,-0.330470886115906,1.5904717825697627,0.14976478105551116,1.1102361153983455,-0.6077773017301453,52.381006444112444,-23.91546804281515,0.48023566717141697,2,-0.33125019073486506,-0.6050004959106445,-1.483750581741333,-2.2150006294250506,-0.35000038146972834,0,-0.0032552413176731854,-1.0192201180349998,11.327500343322756,2.7777330380513567,11.69499969482422,-1.7500119209971676,11.6274995803833,-0.0032552413176731854
7156,2012-02-14,11.532500267028807,11.545000076293945,11.3725004196167,11.5,1516400.0,0.0010850528444823482,5.0,0.8124880793438427,77.26678944556,74.61649782293155,-0.22581194123438486,-0.720534379481208,-1.2556772389436777,-2.1309804102469627,22.271913227515856,0.1724996566772461,0.3803566524735249,0.5960002422332753,-0.39541606519616046,1.587416549662711,0.10029208851855742,1.0917083959479932,-0.5071883154559416,55.08987370397509,-22.34442162937941,0.4957081537147175,2,-0.25874996185302557,-0.6175003051757795,-1.4368753433227521,-1.9050002098083478,-0.44999980926513494,1,-0.03164974778591667,1.2222269317170347,11.520000457763672,-1.0192201180349998,11.327500343322756,2.7777330380513567,11.69499969482422,-0.03164974778591667
7157,2012-02-15,11.404999732971193,11.625,11.354999542236328,11.56999969482422,1644000.0,-0.01105575817085691,-1.0377366638715975,-5.076880190146702,74.8091558595668,76.80896726935404,-0.024459431605608373,-0.5688395109860895,-1.1016296740477731,-1.9785128211839709,22.491313660590833,0.2700004577636719,0.43728111403166636,0.43462471961975346,-0.5728907814006909,1.4421402206401979,-0.06913303089046963,0.9383824701299766,-0.2824314172344966,24.55085990483879,-51.83262036551882,0.5037577505102225,2,-0.031249523162843573,-0.48999977111816584,-1.3093748092651385,-1.7774996757507342,-0.42749977111816584,2,0.0037264793428952725,5.0,11.532500267028807,1.2222269317170347,11.520000457763672,-1.0192201180349998,11.327500343322756,0.0037264793428952725
7158,2012-02-16,11.585000038146973,11.602499961853027,11.3774995803833,11.404999732971193,2265600.0,0.015782578640086253,1.0930253189262078,-1.090911192671145,75.34246770570874,77.39320948969201,-0.11154785640250431,-0.7056704975988541,-1.2567961135718448,-2.13208623274555,22.644350119360325,0.22500038146972656,0.5120482336603711,0.564250040054322,-0.46114602573884333,1.5896461058474873,0.051552007157738444,1.0769480729509056,-0.3787912492293799,87.59691985592875,8.984664865576917,0.512698032896583,2,-0.14750003814697266,-0.6700000762939453,-1.429375171661377,-1.8975000381469727,-0.36499977111816584,3,-0.01402679162146303,-1.0377366638715975,11.404999732971193,5.0,11.532500267028807,1.2222269317170347,11.520000457763672,-0.01402679162146303
7159,2012-02-17,11.649999618530273,11.69499969482422,11.59749984741211,11.612500190734865,1347200.0,0.005610667256734647,-1.8888794698993165,0.20832980121221614,75.55555660211202,77.86673625515269,-0.13072285422015106,-0.7033609039844144,-1.2946467659433747,-2.1692542249997864,23.963258135205116,0.10999965667724787,0.5576000241798589,0.5636246204376221,-0.4455248262104732,1.5727740670857173,0.059049897113574445,1.0681993437616697,-0.3718600226771116,86.76468938280425,6.558230523103958,0.5045747233240476,2,-0.1399993896484375,-0.7349996566772461,-1.474374771118164,-1.951249599456787,-0.4174995422363299,4,-0.016094421127857084,1.0930253189262078,11.585000038146973,-1.0377366638715975,11.404999732971193,5.0,11.532500267028807,-0.016094421127857084
7160,2012-02-21,11.6225004196167,11.770000457763672,11.545000076293945,11.69499969482422,1651600.0,-0.0023604463359667704,1.022468057383127,-1.9333435060147368,74.48110303042732,78.2037766037882,-0.07506048314306213,-0.599278204667959,-1.239677848753118,-2.118111914914465,26.017122302935526,0.22500038146972656,0.615012833222039,0.4680004119873047,-0.48886203172203935,1.4248628556966487,-0.01043080986736733,0.9464316338419767,-0.2825003297989479,64.45790054232926,-17.232908356188787,0.47843122185467174,2,-0.08625030517578125,-0.6825003623962402,-1.3818755149841309,-1.8787503242492658,-0.3450002670288086,1,-0.02989897083590609,-1.8888794698993165,11.649999618530273,1.0930253189262078,11.585000038146973,-1.0377366638715975,11.404999732971193,-0.02989897083590609
7161,2012-02-22,11.579999923706055,11.635000228881836,11.5,11.604999542236328,1933600.0,-0.0036567429018037334,2.1764389094580947,0.34482577182619745,68.47979220801338,77.04312899321106,-0.027188941320154925,-0.48662613792498277,-1.157223520955661,-2.046826022718056,28.211284853270158,0.13500022888183594,0.6150896198123732,0.3651249408721924,-0.5346593978705805,1.2649092796149652,-0.08476722849919405,0.8150171102435788,-0.17119977501695693,54.216839783068295,-24.463984009447827,0.44989216937138604,2,-0.04374980926513672,-0.6399998664855957,-1.3081250190734863,-1.8362498283386213,-0.3275003433227539,2,-0.03540585924985873,1.022468057383127,11.6225004196167,-1.8888794698993165,11.649999618530273,1.0930253189262078,11.585000038146973,-0.03540585924985873
7162,2012-02-23,11.6225004196167,11.657500267028807,11.475000381469727,11.607500076293945,1546400.0,0.0036701637470342163,3.2941130271854533,-0.600022888532845,69.20983277178296,74.58597117419589,-0.07875508086361904,-0.4641218763184334,-1.1728790411115657,-2.0615585435682107,30.255163081915843,0.18249988555908025,0.6036733036374571,0.35125041007995605,-0.49852129740427564,1.2010221175641878,-0.0736354436621589,0.776136263822071,-0.15590822147566996,62.420456450590066,-13.3485897808835,0.42488585374211546,2,-0.08625030517578125,-0.6825003623962402,-1.3350005149841309,-1.8787503242492658,-0.38500022888183594,3,-0.04646159968655317,2.1764389094580947,11.579999923706055,1.022468057383127,11.6225004196167,-1.8888794698993165,11.649999618530273,-0.04646159968655317
7163,2012-02-24,11.452500343322756,11.7475004196167,11.43000030517578,11.662500381469727,1765600.0,-0.014626807498927974,-1.4901958584373751,-13.99968211583687,55.52193567413128,72.13066452633049,0.05948442056784309,-0.22513370185228787,-0.9710083414846675,-1.8557551047258602,32.46310492671035,0.31750011444091975,0.5772505265989789,0.1301253318786646,-0.6242174755061569,0.8844681392634861,-0.24704607181374527,0.5072967355710745,0.3175001144409162,6.6176553085986605,-63.886512480602136,0.3771714036924106,2,0.10999965667724432,-0.5125002861022967,-1.1543755531311053,-1.7087502479553223,-0.35000038146972834,4,-0.0414756924016747,3.2941130271854533,11.6225004196167,2.1764389094580947,11.579999923706055,1.022468057383127,11.6225004196167,-0.0414756924016747
7164,2012-02-27,11.427499771118164,11.50749969482422,11.1899995803833,11.342499732971193,2740800.0,-0.002182979389227291,1.591838879568371,-0.40476201288821984,51.125396802033194,69.08800334437063,0.11193254808277331,-0.13955573055240933,-0.9090154569757818,-1.788346210874634,33.25423273016387,0.31750011444091975,0.5252393824219261,0.06212477684021067,-0.6039149283140688,0.7281644819944901,-0.27089507573692906,0.3951446294173504,0.3357006835937497,40.948246803962675,-24.89829417141901,0.33301985257713945,2,0.052500247955322266,-0.4874997138977051,-1.0924999713897705,-1.6837496757507306,-0.2349996566772461,0,-0.01815790927546468,-1.4901958584373751,11.452500343322756,3.2941130271854533,11.6225004196167,2.1764389094580947,11.579999923706055,-0.01815790927546468
7165,2012-02-28,11.3725004196167,11.5,11.289999961853027,11.457500457763672,1546400.0,-0.00481289456163192,1.47060143500676,-1.0000000000000209,44.745769725386914,65.47455670879584,0.1607089639078776,-0.026242020399337207,-0.8084377409557391,-1.6958574713763461,34.08811406316493,0.21000003814697266,0.44394656205543725,-0.03074960708618235,-0.5955858025362417,0.534086588363877,-0.31316770481121203,0.25166849063884733,0.375,32.73552726563596,-27.636252773006326,0.2824180977250295,2,0.10749959945678711,-0.43250036239624023,-1.0687506198883057,-1.6287503242492658,-0.3025007247924787,1,-0.012310427624277365,1.591838879568371,11.427499771118164,-1.4901958584373751,11.452500343322756,3.2941130271854533,11.6225004196167,-0.012310427624277365
7166,2012-02-29,11.289999961853027,11.682499885559082,11.274999618530273,11.420000076293945,3335200.0,-0.00725438159767966,-4.093727834633701,1.529412424687812,38.421972125891465,61.431536293943026,0.2293073975880766,0.11491874665946433,-0.6804584353345486,-1.5784416734837041,35.17919511728046,0.4075002670288086,0.40330613148488403,-0.14675006866455043,-0.5801793429302631,0.2866792056011622,-0.36346470579740675,0.0699645684683059,0.4352004241943366,17.937261154123803,-36.41895564702966,0.21671463713285613,2,0.19000005722045898,-0.34999990463256836,-1.0212500095367432,-1.546249866485594,-0.2924995422363281,2,-0.0011071576002986694,1.47060143500676,11.3725004196167,1.591838879568371,11.427499771118164,-1.4901958584373751,11.452500343322756,-0.0011071576002986694
7167,2012-03-01,11.399999618530273,11.5,11.30500030517578,11.342499732971193,1434400.0,0.009743105141622355,-1.9434195846978282,-0.44230642262405556,40.166664123535035,57.5231136737015,0.13245270257330333,0.045239651059507224,-0.7509840367793501,-1.655086621324834,35.70056042440349,0.21000003814697266,0.34417730532708113,-0.06087541580200195,-0.41994692371464204,0.29819609211063813,-0.24041116975832288,0.11866033815431898,0.3037927352905285,37.66811157373987,-10.901408424243726,0.17953575395632007,3,0.08000040054321289,-0.39749956130981445,-1.1362497806549072,-1.65624952316284,-0.569999694824217,3,-0.012938600270408496,-4.093727834633701,11.289999961853027,1.47060143500676,11.3725004196167,1.591838879568371,11.427499771118164,-0.012938600270408496
7168,2012-03-02,11.287500381469727,11.579999923706055,11.272500038146973,11.3725004196167,1654400.0,-0.00986835445833556,-4.347790391999138,-1.4782644751464142,48.39357568153241,54.505115793637096,0.221619326414352,0.19697890066185764,-0.5956355790999908,-1.5057959397162826,36.339649506748515,0.30749988555908203,0.2853512854771374,-0.19187469482421804,-0.4595687329850868,0.07581934333665075,-0.32572171390465243,-0.05802767574378365,0.3957402614135752,19.797104704661287,-29.771344780102474,0.13384701908043478,3,0.19249963760375977,-0.2850003242492676,-0.9975006580352783,-1.5437502861022931,-0.680000305175783,4,-0.004429695596462335,-1.9434195846978282,11.399999618530273,-4.093727834633701,11.289999961853027,1.47060143500676,11.3725004196167,-0.004429695596462335
7169,2012-03-05,11.300000190734865,11.364999771118164,11.170000076293944,11.239999771118164,1464800.0,0.00110740277676169,1.0526328998288588,-0.7058869728147052,39.671344896228575,50.63736488983725,0.17237844571849514,0.19693899753525024,-0.5706244575601165,-1.4859680162730324,35.77644992036429,0.19499969482422053,0.23787480821615148,-0.18087487220764054,-0.44392503164430686,0.08217528722902578,-0.3123999519259737,-0.049349792489307376,0.36351080964843696,25.365885428782043,-22.86170803321012,0.13152507971833347,3,0.1587500572204572,-0.2975001335144061,-1.0068752765655535,-1.5562500953674316,-0.47249984741211115,0,-0.017477896066211862,-4.347790391999138,11.287500381469727,-1.9434195846978282,11.399999618530273,-4.093727834633701,11.289999961853027,-0.017477896066211862
7170,2012-03-06,10.84000015258789,11.137499809265137,10.81999969482422,11.092499732971193,1546000.0,-0.040707967290490754,-1.1709372727895313,-4.208296908527283,27.10743134647484,46.04043590522185,0.5696083396748293,0.6465750878620007,-0.08227923640387402,-0.9962663495558424,34.380504374292315,0.48000049591064453,0.15967716870197357,-0.6132499217987064,-1.0015866641502669,-0.22491317944714595,-0.8074182929744858,-0.41908155062292707,0.7939001923500495,2.31889314095449,-43.18008448643134,0.19416837117578023,3,0.44374990463256836,0.24250030517578125,-0.5006251335144043,-1.0612497329711914,0.4574995040893537,1,0.03251844620766664,1.0526328998288588,11.300000190734865,-4.347790391999138,11.287500381469727,-1.9434195846978282,11.399999618530273,0.03251844620766664
7171,2012-03-07,10.947500228881836,10.989999771118164,10.84749984741211,10.897500038146973,913200.0,0.009916981068333497,1.1111213150886214,-0.19802088644647,34.67337678810016,42.20305190703487,0.40560680851215025,0.5200586212006755,-0.1643556477313819,-1.0758924804534367,32.62827644514186,0.14999961853027344,0.07237622821731904,-0.4767498493194573,-0.9239106251805485,-0.029589073458366144,-0.7003302372500038,-0.25316946138891083,0.6212880640470058,16.77638100783248,-30.076431448858248,0.2235803879305458,3,0.33624982833862305,0.20625019073486328,-0.6081252098083496,-1.1687498092651367,0.06999969482422053,2,0.011189720336264974,-1.1709372727895313,10.84000015258789,1.0526328998288588,11.300000190734865,-4.347790391999138,11.287500381469727,0.011189720336264974
7172,2012-03-08,11.119999885559082,11.22249984741211,10.942500114440918,11.0,1509200.0,0.01575699046090495,-1.3829799322281517,2.399988555951859,34.34341553135444,39.84988300228189,0.1724683278171355,0.3242114130201337,-0.31365809205525963,-1.2179148357682728,30.805490492302095,0.2799997329711914,-0.012598254949438115,-0.2788752079010006,-0.734981296679651,0.1772308808776497,-0.5069282522903258,-0.050822163511675456,0.3888853195213908,39.47369741930774,-2.1333362984232735,0.228053044389325,3,0.13124990463256836,0.0937504768371582,-0.6968748569488525,-1.3412494659423828,-0.034999847412109375,3,-0.01101613913696764,1.1111213150886214,10.947500228881836,-1.1709372727895313,10.84000015258789,1.0526328998288588,11.300000190734865,-0.01101613913696764
7173,2012-03-09,11.182499885559082,11.287500381469727,11.100000381469727,11.1225004196167,2558400.0,0.00562050365496547,-2.571444141689373,0.49999602635322543,34.23271468299079,37.972918322388296,0.07559016681625685,0.233309468830722,-0.3532070261385609,-1.2523782927275136,28.85201756796271,0.1875,-0.0769826947535055,-0.19075021743774379,-0.6342177213527407,0.2527172864772531,-0.4124839693952431,0.03098353451975555,0.2712744787008905,66.51378715392116,29.35405828152772,0.22173375195749875,3,0.06874990463256836,0.11250019073486328,-0.7081248760223389,-1.359999656677246,0.04250049591064453,4,-0.03152246505347511,-1.3829799322281517,11.119999885559082,1.1111213150886214,10.947500228881836,-1.1709372727895313,10.84000015258789,-0.03152246505347511
7174,2012-03-12,11.199999809265137,11.302499771118164,11.112500190734863,11.175000190734863,1873200.0,0.0015649384203126893,-1.5333341810459926,0.4166640175477636,35.65362804301479,36.96268035768028,0.025061104385137867,0.21688770862941098,-0.33837510931489057,-1.234270065788241,28.134552156761345,0.18999958038330078,-0.1517951902400263,-0.16687526702880895,-0.6167316377551195,0.2829811036975016,-0.39180345239196335,0.05805291833434545,0.20307258143997586,78.75648794911622,43.18883367319454,0.22492818536315504,3,0.05124998092651367,0.0950002670288086,-0.7256247997283936,-1.3774995803833008,-0.06499958038330078,0,-0.05290176277333958,-2.571444141689373,11.182499885559082,-1.3829799322281517,11.119999885559082,1.1111213150886214,10.947500228881836,-0.05290176277333958
7175,2012-03-13,11.482500076293945,11.494999885559082,11.255000114440918,11.297499656677244,1527600.0,0.025223238557121386,1.2857116906826036,7.400129701686193,47.15328849253156,37.93282662064029,-0.26842226977204575,-0.07227143547091686,-0.5929761123814945,-1.4841077634988515,27.590504260099006,0.2950000762939453,-0.17840443534974426,0.11750001907348562,-0.32997536151096796,0.5649753996579392,-0.10623767121874117,0.3412377093657124,-0.6625003814697248,98.06952764035213,62.18153427733499,0.22373769029222673,3,-0.2825002670288086,-0.1875,-0.8218748569488525,-1.4737496376037598,-0.3599996566772461,1,-0.057043303167353177,-1.5333341810459926,11.199999809265137,-2.571444141689373,11.182499885559082,-1.3829799322281517,11.119999885559082,-0.057043303167353177
7176,2012-03-14,11.167499542236328,11.5600004196167,11.145000457763672,11.442500114440918,1967600.0,-0.02743309662221971,-1.5937599651907506,-1.4864862078386554,38.53901873862259,37.75197713342779,0.030591179109787703,0.2255459579941821,-0.2470362034774638,-1.1353900346475747,27.062756336319925,0.41499996185302734,-0.2037621869345685,-0.17925047874450684,-0.6277336260584416,0.26923266856942796,-0.4034920524014751,0.04499109491246145,-0.333999843597411,36.43713629118944,3.743996282453452,0.22424157365696754,3,0.032500267028808594,0.1275005340576172,-0.4206244945526123,-1.1124992370605469,0.6275005340576172,2,0.01164093304407543,1.2857116906826036,11.482500076293945,-1.5333341810459926,11.199999809265137,-2.571444141689373,11.182499885559082,0.01164093304407543
7177,2012-03-15,11.447500228881836,11.5024995803833,11.130000114440918,11.199999809265137,1177200.0,0.025072818278301545,1.0839182105558,-0.899999653210061,49.880665541680074,37.917209340110865,-0.27039822117493273,-0.05386935263724091,-0.501474394561793,-1.377707138954957,26.263202536011125,0.3724994659423828,-0.20807099663361583,0.09862518310546875,-0.3514201115984523,0.5486704778093898,-0.12639746424649267,0.3236478304574302,-0.5849405014038069,75.54343882490748,37.918076131306904,0.22502264735196081,3,-0.25750017166137695,-0.15250015258789062,-0.616875410079956,-1.3287501335144025,0.189999580383299,3,-0.03756281254233096,-1.5937599651907506,11.167499542236328,1.2857116906826036,11.482500076293945,-1.5333341810459926,11.199999809265137,-0.03756281254233096
7178,2012-03-16,11.422499656677244,11.484999656677244,11.337499618530273,11.460000038146973,1562000.0,-0.0021839328853224815,2.3714441416894694,-0.1515164359228348,49.880665541680074,39.051578300716585,-0.25058595098500724,-0.04391884881296804,-0.45599404809768096,-1.3285973703396152,25.420439854814646,0.14750003814697088,-0.19560416698817207,0.08174962997436275,-0.3560472220288915,0.519546481977617,-0.13714879602726526,0.30064805597599076,-0.5320423015136679,69.27358824306602,30.743829401492874,0.21889842600162748,3,-0.23249959945678533,-0.127499580383299,-0.5037498474121076,-1.2362494468688947,0.33250045776367365,4,-0.02954691430723566,1.0839182105558,11.447500228881836,-1.5937599651907506,11.167499542236328,1.2857116906826036,11.482500076293945,-0.02954691430723566
7179,2012-03-19,11.462499618530273,11.567500114440918,11.34000015258789,11.43000030517578,929600.0,0.003501857128938246,-1.1411799553006436,-0.8666395402065065,52.163441368998896,41.83557941433037,-0.296266929891015,-0.10401919356267264,-0.47527192649403815,-1.3493597720624955,24.379145647326208,0.22749996185302734,-0.19311040036862082,0.13112459182739222,-0.28634743377899774,0.5485966174337822,-0.07761142097580276,0.3398606046305872,-0.545260540788572,75.99988664899554,35.2196207901421,0.20873601280319518,3,-0.25499963760375977,-0.16749954223632812,-0.47624945640563965,-1.2262496948242205,0.43250083923339844,0,-0.020719672406933398,2.3714441416894694,11.422499656677244,1.0839182105558,11.447500228881836,-1.5937599651907506,11.167499542236328,-0.020719672406933398
7180,2012-03-20,11.274999618530273,11.387499809265135,11.225000381469727,11.345000267028807,994400.0,-0.016357688657793967,1.096770422509239,-2.153911614531197,49.65674278164703,43.5003978580578,-0.045341309977258604,0.05914444582476719,-0.2666253323287915,-1.1417608308977591,22.87260306219661,0.23749923706054688,-0.20319779739976873,-0.03900036811828578,-0.4337634788803726,0.35576274264380103,-0.2363819234993283,0.15838118726275674,-0.31874487858661915,33.14274379185268,-10.09214867010784,0.197381555381043,3,-0.01999950408935547,0.020000457763671875,-0.253124475479126,-0.8912496566772461,0.6400003433227539,1,-0.01241679772816584,-1.1411799553006436,11.462499618530273,2.3714441416894694,11.422499656677244,1.0839182105558,11.447500228881836,-0.01241679772816584
7181,2012-03-21,11.170000076293944,11.342499732971193,11.167499542236328,11.282500267028807,1038000.0,-0.009312598296124519,-1.9786947382091797,1.6071306930423699,44.72478187984054,44.65388300788959,0.10564908921223726,0.13897840982031262,-0.1431169795931222,-1.0165898560941269,21.45465213851382,0.17500019073486506,-0.20650155454217156,-0.12349991798401128,-0.5023638995787962,0.2553640636107737,-0.31293190878140287,0.06593207281338032,-0.17707061388045275,9.1428484235487,-33.35880907195545,0.18943199079739226,3,0.16375017166137873,0.12500000000000178,-0.11812496185302557,-0.7237501144409162,1.0074996948242205,2,-0.004252431186464567,1.096770422509239,11.274999618530273,-1.1411799553006436,11.462499618530273,2.3714441416894694,11.422499656677244,-0.004252431186464567
7182,2012-03-22,11.082500457763672,11.092499732971193,10.907500267028807,11.067500114440918,1175200.0,-0.007833448337746352,9.57173219978659,-0.13333615903022084,45.24362277524007,45.877317240361734,0.20927781754424046,0.19388910404575554,-0.04120927117589446,-0.9172862233469434,19.9225053439486,0.2624998092651367,-0.14635672838835667,-0.18399953842163086,-0.5404453356469023,0.17244625880364062,-0.3622224370342657,-0.005776639808996009,0.4849996566772461,26.51518654451946,-18.079421305564146,0.17822289861263535,3,0.1549997329711914,0.21249961853027344,0.011874675750732422,-0.5350003242492676,0.8174991607666016,3,0.06429051108508133,-1.9786947382091797,11.170000076293944,1.096770422509239,11.274999618530273,-1.1411799553006436,11.462499618530273,0.06429051108508133
7183,2012-03-23,10.977499961853027,11.072500228881836,10.80500030517578,11.02750015258789,1561600.0,-0.009474440927010108,2.821418110230882,-3.333269756500731,42.825360804794535,46.67417643611505,0.3152979528859241,0.27560982490308206,0.07574497310288564,-0.7992160684194722,18.1783052380999,0.2775001525878924,-0.10751850272914432,-0.2652500152587898,-0.6326443259607757,0.10214429544319614,-0.44894717060978273,-0.08155285990779682,0.5768001556396491,22.62291145272481,-23.395896376933887,0.18369715535099268,3,0.20875024795532227,0.3100004196166992,0.16687512397766113,-0.42999982833862305,0.9350004196166992,4,0.060122965129183914,9.57173219978659,11.082500457763672,-1.9786947382091797,11.170000076293944,1.096770422509239,11.274999618530273,0.060122965129183914
7184,2012-03-26,11.220000267028807,11.260000228881836,11.045000076293944,11.125,1164000.0,0.022090667822224797,1.4571419229323204,-1.8999980926586075,59.35960116714604,48.0304333999611,0.08485665124790387,0.017673235075108096,-0.15512221553331962,-1.0214754820587668,17.491306632007586,0.2825002670288086,-0.0726695472557477,-0.01237473487854146,-0.3693740754383015,0.34462460568121855,-0.19087440515842147,0.16612493540133855,0.30432785797119344,71.24468929837343,18.88442647428097,0.17849967027988028,3,-0.03375005722045721,0.06750011444091975,-0.043750286102293146,-0.6725001335144025,0.7174997329711932,0,0.04768269471296427,2.821418110230882,10.977499961853027,9.57173219978659,11.082500457763672,-1.9786947382091797,11.170000076293944,0.04768269471296427
7185,2012-03-27,11.232500076293944,11.345000267028807,11.225000381469727,11.24250030517578,1173600.0,0.001114064970378692,-8.600137331198292,-0.10526527129448573,57.36433191588347,50.1221348641012,0.037062505964900794,-0.006169119546685309,-0.1492368436692928,-1.0066302720535134,16.882101501765852,0.125,-0.03997277542874755,0.007125091552731888,-0.3437431223214116,0.35799330542687535,-0.16830901538433984,0.18255919848980362,0.2630549359130878,79.16662987367347,21.383838640012243,0.17543410693707182,3,-0.04624986648559393,0.055000305175783026,-0.019999980926511896,-0.6849999427795392,0.5399999618530291,1,0.05898067010637531,1.4571419229323204,11.220000267028807,2.821418110230882,10.977499961853027,9.57173219978659,11.082500457763672,0.05898067010637531
7186,2012-03-28,11.27750015258789,11.307499885559082,11.147500038146973,11.287500381469727,1330400.0,0.004006238681352858,5.4000915541313805,1.0,54.3568495380422,50.61948864147476,0.010400684395758475,-0.0549721140051993,-0.176481061592499,-1.0279374172863953,15.51953481759144,0.15999984741210938,-0.008429476247091117,0.052750158309937234,-0.2976776178224281,0.40317793444230254,-0.12246372975624631,0.22796404637612078,0.19043267133789143,87.49997792420442,26.269293761190468,0.17521388806618304,3,-0.09124994277954102,-0.0012497901916503906,-0.03937506675720215,-0.7049999237060547,0.30249977111816406,2,0.05652846824558422,-8.600137331198292,11.232500076293944,1.4571419229323204,11.220000267028807,2.821418110230882,10.977499961853027,0.05652846824558422
7187,2012-03-29,11.2524995803833,11.30500030517578,11.09000015258789,11.220000267028807,1056800.0,-0.0022168540781489776,2.12725759467338,-3.2498569521268226,51.97738986692758,50.852458010946705,0.005399302827751029,-0.043835951787290384,-0.13767879265222405,-0.9877311043421084,14.102595978806248,0.21500015258788885,-0.01878044414914193,0.03512458801269602,-0.30585481266775005,0.3761039886931421,-0.13536511232752702,0.20561428835291906,0.18891594279248203,82.87024200370553,21.386321191909516,0.17048970034022282,3,-0.06624937057495117,0.023750782012939453,-0.014374494552612305,-0.6799993515014648,0.3600006103515643,3,0.08220397469264817,5.4000915541313805,11.27750015258789,-8.600137331198292,11.232500076293944,1.4571419229323204,11.220000267028807,0.08220397469264817
7188,2012-03-30,11.237500190734863,11.369999885559082,11.210000038146973,11.369999885559082,957600.0,-0.001332982911155689,1.415097598894455,-4.0769998239331064,51.060830059999134,50.72994564328007,-0.009614235700135865,-0.034545689913816346,-0.10393176353075084,-0.9594147901809436,12.346337258220466,0.15999984741210938,0.016309052396746182,0.022625207901000977,-0.3169195253674406,0.36216994116944257,-0.1471471587332207,0.19239757453522266,0.17845872372091875,59.23083920454735,-0.0654000128791381,0.16977236663422088,3,-0.14125013351440607,0.03875017166137695,0.0006248950958251953,-0.6649999618530273,0.3625001907348633,4,0.058954341851013226,2.12725759467338,11.2524995803833,5.4000915541313805,11.27750015258789,-8.600137331198292,11.232500076293944,0.058954341851013226
7189,2012-04-02,11.102499961853027,11.22249984741211,10.982500076293944,11.177499771118164,1837600.0,-0.012013368328406493,1.9090888073288659,0.5660376000460644,38.27161438633777,49.46493137713459,0.07705269010571314,0.08948775232754969,0.056371050512719734,-0.8104700898040313,11.312226600562786,0.25500011444091975,-0.0008230733012162261,-0.10250000953674387,-0.4431068983254214,0.23810687925193363,-0.27280345393108263,0.06780343485759488,0.28902060823155473,30.96772764524806,-22.456332084487073,0.17030344439433887,4,-0.014999866485595703,0.1412501335144043,0.14875006675720215,-0.5299997329711914,0.47500038146972834,0,0.07295657936498734,1.415097598894455,11.237500190734863,2.12725759467338,11.2524995803833,5.4000915541313805,11.27750015258789,0.07295657936498734
7190,2012-04-03,11.192500114440918,11.199999809265137,11.0600004196167,11.092499732971193,1240800.0,0.008106296140249603,1.4347768397658103,-1.3333418104599029,50.896076950159454,50.15063082939225,-0.02892217208935932,0.02872268127805988,-0.0042606035747212445,-0.8855814334869354,11.906581700427802,0.1399993896484375,-0.01610368851144095,-0.030124855041503196,-0.32455760773259534,0.26430789764958895,-0.17734123138704838,0.11709152130404199,0.17749977111816406,54.1935849065893,-1.3222328008002293,0.14721637634554596,4,-0.10500001907348633,0.05124998092651367,0.017499923706054688,-0.619999885559082,0.4499998092651367,1,0.06656241929342133,1.9090888073288659,11.102499961853027,1.415097598894455,11.237500190734863,2.12725759467338,11.2524995803833,0.06656241929342133
7191,2012-04-04,11.06999969482422,11.077500343322754,10.895000457763672,11.024999618530273,1108400.0,-0.010944866505620432,5.083190285459978,0.44999904632934734,34.74746727455168,48.984391329315756,0.0870563513194309,0.16956467415400844,0.14316359151016833,-0.7418076684062829,12.740349584529193,0.2974996566772461,-0.045893437898273604,-0.15875024795531978,-0.4335252232343638,0.11602472732372426,-0.2961377355948418,-0.021362760315797757,0.27740020751952876,36.84198902570544,-15.473723166369957,0.13738748763952224,4,0.017500400543211114,0.17375040054321111,0.14000034332275213,-0.4974994659423846,0.5075006484985352,2,0.06345983402792732,1.4347768397658103,11.192500114440918,1.9090888073288659,11.102499961853027,1.415097598894455,11.237500190734863,0.06345983402792732
7192,2012-04-05,10.9975004196167,11.13249969482422,10.947500228881836,11.042499542236328,717600.0,-0.006549166865959188,-1.551725498707627,-0.9999788072733043,33.463062742129495,47.944135989019635,0.16341524928631124,0.24497609699339407,0.2363089404145633,-0.6478813948231963,12.665056900881932,0.1849994659423846,-0.059402871994301165,-0.22512454986572195,-0.5151447213957212,0.06489562166427731,-0.3701346356307216,-0.08011446410072232,0.32820349884033106,21.578965332391036,-27.410596383805114,0.1450100857649996,4,0.13499975204467773,0.19499969482421875,0.21249961853027344,-0.4250001907348633,0.3149995803833008,3,0.05296653620038305,5.083190285459978,11.06999969482422,1.4347768397658103,11.192500114440918,1.9090888073288659,11.102499961853027,0.05296653620038305
7193,2012-04-09,10.829999923706056,10.842499732971193,10.667499542236328,10.792499542236328,913200.0,-0.01523077876967982,4.600006103515364,-0.8333580587051365,27.610636318338805,44.416473228041056,0.34396403834570854,0.40550456823943115,0.4250302682837539,-0.46170627022015864,12.682735363677944,0.3300008773803711,-0.057040854931079465,-0.37500004768371475,-0.7139961406758246,-0.03600395469160489,-0.5444980941797706,-0.20550200118765893,0.474875850219723,29.279331912846562,-15.620533324595396,0.16949804649605515,4,0.18874979019164861,0.29374980926513494,0.4112501144409162,-0.25249958038330256,0.7650003433227504,0,0.07225302608876061,-1.551725498707627,10.9975004196167,5.083190285459978,11.06999969482422,1.4347768397658103,11.192500114440918,0.07225302608876061
7194,2012-04-10,10.607500076293944,10.792499542236328,10.515000343322754,10.782500267028807,1992000.0,-0.0205447690655175,1.846164003697294,-4.666624281572435,26.943024639382656,41.03632797509653,0.5257299311463086,0.6127562095448642,0.6621702995705725,-0.21952038902211335,12.79802459620129,0.31499958038330256,-0.05587101979221387,-0.5678749084472674,-0.999588871717858,-0.13616094517667676,-0.7837318900825618,-0.35201792681197297,0.6591331237304683,13.503621180774767,-31.525059826724195,0.21585698163529513,4,0.33500003814697443,0.4337501525878924,0.6337499618530291,0.022500038146974433,0.7325000762939471,1,0.09356590129976627,4.600006103515364,10.829999923706056,-1.551725498707627,10.9975004196167,5.083190285459978,11.06999969482422,0.09356590129976627
7195,2012-04-11,10.827500343322754,10.835000038146973,10.672499656677246,10.755000114440918,1853200.0,0.020740067447227784,2.7143106267029973,-0.4142865706453916,39.04001523436577,39.33445749691026,0.2707065918905336,0.3596061812394922,0.4581371974332882,-0.4199521959048518,12.22093499476791,0.22749996185302912,-0.034108751810975946,-0.3151246547698978,-0.7481143120341045,0.11786500249430887,-0.5316194834020003,-0.09862982613779536,0.3790022281655254,50.60734059722455,0.9964089224828001,0.21649482863210315,4,0.11499977111816406,0.21374988555908203,0.4031248092651367,-0.18375015258789062,0.15249919891357422,2,0.06926806522453921,1.846164003697294,10.607500076293944,4.600006103515364,10.829999923706056,-1.551725498707627,10.9975004196167,0.06926806522453921
7196,2012-04-12,11.297499656677244,11.454999923706055,10.875,10.8774995803833,2236800.0,0.04340792412390315,-1.7294163053917477,5.793086211886009,55.52696985164359,39.72885527298981,-0.21920969179992156,-0.10556695909104086,0.009734497110978069,-0.8683295459873808,11.43797589983625,0.6274995803833008,-0.06278018741141622,0.1483746528625467,-0.2900561905352852,0.5868054962603786,-0.07084076883636925,0.36759007456146264,-0.7824993133544904,83.24464496414062,29.443565208074844,0.21921542169891586,4,-0.31249952316284,-0.2562494277954084,-0.11437439918517889,-0.6387495994567853,-0.3949995040893537,3,0.030537754150309127,2.7143106267029973,10.827500343322754,1.846164003697294,10.607500076293944,4.600006103515364,10.829999923706056,0.030537754150309127
7197,2012-04-13,11.017499923706056,11.22249984741211,11.012499809265137,11.22249984741211,2282800.0,-0.024784221418913455,1.0487816224564799,-0.48809496777943573,50.94339537764835,39.715806974950844,0.026764304322909993,0.14816287709212794,0.2989317266715563,-0.5654420339884769,10.68521892446897,0.2849998474121076,-0.09516055242118959,-0.11012506484985174,-0.5286701626549473,0.3084200329552438,-0.3193976137523986,0.09914748405269513,-0.4836995887756359,53.457426031871194,-4.110370856535596,0.20927254890254762,4,-0.03249979019165217,0.023750305175779474,0.20125031471252264,-0.3587498664855975,0.13500022888183416,4,0.0508282662577344,-1.7294163053917477,11.297499656677244,2.7143106267029973,10.827500343322754,1.846164003697294,10.607500076293944,0.0508282662577344
7198,2012-04-16,11.085000038146973,11.170000076293944,10.949999809265137,11.079999923706056,1260800.0,0.00612662717570589,1.514286025689264,-0.02439081122823148,46.52955655363137,40.633356104650126,-0.07223963458939942,0.05700435927884229,0.24160309850267403,-0.6073936935139379,9.834041438001018,0.22000026702880682,-0.12383930410640609,-0.025749969482422586,-0.42079174252514484,0.36929180356029967,-0.2232708560037846,0.17177091703893943,-0.5327757114410403,60.63829247581065,4.602225531806305,0.1975208865213614,4,-0.09999990463256836,-0.04374980926513672,0.14750003814697266,-0.25874996185302734,0.13249969482422053,0,0.020523226077593826,1.0487816224564799,11.017499923706056,-1.7294163053917477,11.297499656677244,2.7143106267029973,10.827500343322754,0.020523226077593826
7199,2012-04-17,11.225000381469727,11.34749984741211,11.119999885559082,11.157500267028807,1133600.0,0.01262971067577534,-2.192962261499234,13.499713904258442,49.819066489843934,40.51368827572618,-0.2157213030479479,-0.10719718119889876,0.10224687498370422,-0.7167404002145403,8.826652148581193,0.2624998092651367,-0.14398877143972122,0.12612533569335938,-0.23741879075450711,0.48966946214122586,-0.05564672753057387,0.3078973989172926,-0.6547205428237923,70.6070972844971,16.774112470477462,0.18177206322393308,4,-0.24000024795532227,-0.18375015258789062,0.04812455177307129,-0.38374996185302734,0.23749923706054688,1,0.032962126769267464,1.514286025689264,11.085000038146973,1.0487816224564799,11.017499923706056,-1.7294163053917477,11.297499656677244,0.032962126769267464
7200,2012-04-18,11.135000228881836,11.255000114440918,11.130000114440918,11.1899995803833,1900000.0,-0.008017830693036188,-2.846178675704623,-0.8148038259935643,46.63518528526905,41.83454583247256,-0.1505692212164078,-0.029748421952676907,0.18790948997636292,-0.5964584308697489,8.361662894709013,0.125,-0.16505144101618008,0.043125152587890625,-0.3114199966939477,0.39767030186972896,-0.13414742205302943,0.22039772722881068,-0.5470259885346991,44.82763156596632,-4.55062355458778,0.1772725746409193,4,-0.15000009536743164,-0.09375,0.13812470436096191,-0.2937498092651367,0.4049997329711914,2,0.018410410372002417,-2.192962261499234,11.225000381469727,1.514286025689264,11.085000038146973,1.0487816224564799,11.017499923706056,0.018410410372002417
7201,2012-04-19,11.1225004196167,11.244999885559082,10.970000267028807,11.164999961853027,1598400.0,-0.0011225692867715686,1.7160538015221334,0.7727280608971581,46.912133277034066,43.328887003017506,-0.14509756830070053,-0.02212393152573533,0.19148495541452704,-0.553601738786039,7.971068910192505,0.2749996185302752,-0.15135438703096504,0.033000326156615856,-0.31997420217324013,0.38597485448647184,-0.14348693800831214,0.20948759032154385,-0.5171856656023834,43.39637579802739,-1.6732688676699325,0.17648726416492788,4,-0.13750028610229492,-0.08125019073486328,0.1249995231628418,-0.28125,0.22749996185302734,3,-0.012811946235492422,-2.846178675704623,11.135000228881836,-2.192962261499234,11.225000381469727,1.514286025689264,11.085000038146973,-0.012811946235492422
7202,2012-04-20,11.795000076293945,11.99250030517578,11.53499984741211,11.587499618530273,4556800.0,0.06046299225048002,-1.9280029296874885,-4.882416300152589,60.09049636291895,46.93776034130419,-0.7739660630019465,-0.6730137785631953,-0.48553231462377333,-1.1908072479676868,8.791934979494034,0.8699998855590803,-0.1528448051925384,0.6698750019073483,0.19656509355322171,1.1431849102614748,0.4332200477302859,0.9065299560844107,-1.1726916188857945,81.05514293215619,36.21627373774247,0.23665495417706303,4,-0.5412497520446777,-0.5412497520446777,-0.5475001335144043,-0.9362497329711914,-0.1275005340576172,4,-0.07566764882857746,1.7160538015221334,11.1225004196167,-2.846178675704623,11.135000228881836,-2.192962261499234,11.225000381469727,-0.07566764882857746
7203,2012-04-23,11.637499809265135,11.895000457763672,11.517499923706055,11.895000457763672,2216400.0,-0.013353138279783572,1.9320355988133728,-1.2409642430370524,59.6050247167741,50.56687146101435,-0.5474459098796327,-0.48858263749570874,-0.3366490345842159,-1.0052765803379398,9.237831799474383,0.3775005340576172,-0.12254287929883034,0.47937474250793244,-0.04035402978463587,0.9991035148005007,0.21951035636164917,0.7392391286542157,-0.9603836779462789,65.2811263895897,17.915683488854995,0.2598643861462837,4,-0.30499982833862127,-0.38374948501586736,-0.3949997425079328,-0.7387495040893537,-0.26000022888183416,0,-0.04167558879709832,-1.9280029296874885,11.795000076293945,1.7160538015221334,11.1225004196167,-2.846178675704623,11.135000228881836,-0.04167558879709832
7204,2012-04-24,11.755000114440918,11.795000076293945,11.532500267028807,11.647500038146973,1754000.0,0.01009669663601076,1.7999979654948106,-0.4174749730564508,60.0,52.89575865719593,-0.5420588791342169,-0.5944234239599346,-0.4497312114445471,-1.0942177400060515,10.327957067338126,0.2624998092651385,-0.07785800886327365,0.5701250553131096,-0.014084806918056358,1.1543349175442756,0.27802012419752664,0.8622299864286926,-1.0252686161677858,76.77259834970064,29.02041109710872,0.29210493111558306,4,-0.32124996185302734,-0.5012497901916504,-0.5125000476837158,-0.815000057220459,-0.21500015258789062,1,-0.04572525531577065,1.9320355988133728,11.637499809265135,-1.9280029296874885,11.795000076293945,1.7160538015221334,11.1225004196167,-0.04572525531577065
7205,2012-04-25,11.895000457763672,11.994999885559082,11.824999809265135,11.890000343322756,1898400.0,0.011909854696706024,-1.5184975875782842,0.04651265946308739,64.57598560389823,53.90120485189089,-0.5751982241685223,-0.7191154937314082,-0.5898013214966298,-1.2135364257250458,11.302945769779317,0.23999977111816406,0.0010912431296539182,0.6770003795623776,0.011893324212156386,1.3421074349125988,0.34444685188726787,1.0095539072374873,-1.1147582072144342,90.2439546329981,39.41341873265529,0.33255352767511026,4,-0.4225006103515625,-0.6400003433227539,-0.6437504291534424,-0.9550004005432129,-0.7400007247924787,2,-0.036359884202535886,1.7999979654948106,11.755000114440918,1.9320355988133728,11.637499809265135,-1.9280029296874885,11.795000076293945,-0.036359884202535886
7206,2012-04-26,11.914999961853027,11.994999885559082,11.755000114440918,11.8125,2218400.0,0.0016813369751744744,-1.2068971565123978,20.499523173762768,66.51664251721937,55.63156564517656,-0.5569645751152787,-0.7261356658441205,-0.6100426026341239,-1.2086559885867558,12.559845072332468,0.23999977111816406,0.1080152526482081,0.6651248931884766,-0.06946319836988124,1.3997129847468344,0.29783084740929766,1.0324189389676555,-1.0618722532031981,83.2460879377665,27.5292204992371,0.36729404577917873,4,-0.44250011444091797,-0.6599998474121094,-0.6399998664855957,-0.9749999046325684,-0.880000114440918,3,-0.03147293337814494,-1.5184975875782842,11.895000457763672,1.7999979654948106,11.755000114440918,1.9320355988133728,11.637499809265135,-0.03147293337814494
7207,2012-04-27,12.177499771118164,12.234999656677244,11.932499885559082,11.932499885559082,2180800.0,0.022031037356739835,-1.4693870401438542,2.390243675508704,73.45518012080869,58.623301597085145,-0.7125460310017004,-0.9652737054361165,-0.8656285509912962,-1.449087393083115,14.008858494922402,0.319999694824217,0.19429661754258198,0.8813746929168698,0.037711896954890634,1.725037488878849,0.4595432949358802,1.3032060908978593,-1.2558597318537803,91.98607568521714,31.56493845681976,0.42183139798098973,4,-0.5749998092651385,-0.8024997711181641,-0.8631246089935303,-1.237499713897705,-0.9749994277954102,4,-0.06795314351892245,-1.2068971565123978,11.914999961853027,-1.5184975875782842,11.895000457763672,1.7999979654948106,11.755000114440918,-0.06795314351892245
7208,2012-04-30,11.899999618530273,12.112500190734865,11.88249969482422,12.112500190734865,1998800.0,-0.022787941515387877,1.1647047207873151,-0.8673496794485107,72.07514335249049,61.09619902626811,-0.34339181668029006,-0.6699443229109754,-0.5900994003148909,-1.1530640115043873,15.485693922544714,0.29500007629394354,0.2100025575182869,0.5707495689392097,-0.31423335049928625,1.4557324883777056,0.12825810921996172,1.0132410286584577,-0.8732908098728611,52.313120397923754,-13.462674849128106,0.4424914597192482,4,-0.29749965667724787,-0.5249996185302734,-0.6337494850158691,-0.9599995613098145,-0.27250003814697266,0,-0.019537822163616214,-1.4693870401438542,12.177499771118164,-1.2068971565123978,11.914999961853027,-1.5184975875782842,11.895000457763672,-0.019537822163616214
7209,2012-05-01,11.912500381469727,12.1875,11.859999656677244,11.899999618530273,2598800.0,0.0010504843143008813,-6.081035940367212,-0.05882696131009766,69.94485168437453,63.68616195950204,-0.2772732212106419,-0.6520831091408823,-0.6065619943418525,-1.1462618660500112,16.45629771946988,0.3275003433227557,0.2622981008223437,0.5427503108978264,-0.37217107887156153,1.4576717006672144,0.08528961601313334,1.0002110057825195,-0.7891283049707276,32.81258692352332,-33.44097986160953,0.4574606948846936,5,-0.310000419616701,-0.5375003814697266,-0.6756250858306885,-0.9725003242492676,-0.1725006103515625,1,-0.044910873784200334,1.1647047207873151,11.899999618530273,-1.4693870401438542,12.177499771118164,-1.2068971565123978,11.914999961853027,-0.044910873784200334
7210,2012-05-02,11.9375,12.112500190734865,11.737500190734865,11.800000190734865,2362000.0,0.0020986037968284688,-1.857144933170127,10.999313396399003,64.0659380736455,65.59214027023665,-0.1972052629688168,-0.651826979575528,-0.6344281135778846,-1.151577326514099,17.308015236349245,0.375,0.32755079440975443,0.5304999351501465,-0.41421463091745103,1.475214501217744,0.058142652116348614,1.0028572181839444,-0.7251977170867416,40.20100984154605,-22.915879166704492,0.47235728303379876,5,-0.06125020980834961,-0.5625,-0.7006247043609619,-0.997499942779541,0.04749965667724432,2,-0.0332984325149297,-6.081035940367212,11.912500381469727,1.1647047207873151,11.899999618530273,-1.4693870401438542,12.177499771118164,-0.0332984325149297
7211,2012-05-03,11.772500038146973,11.989999771118164,11.7524995803833,11.957500457763672,1434800.0,-0.013821986333237946,-1.1111002793189535,-1.3454594635834796,67.47684801925003,66.412846009829,0.0778837712910665,-0.45481771269722415,-0.47290093980435444,-0.9615054799505263,17.611828353428443,0.23750019073486328,0.3764462568566813,0.33037495613098145,-0.6138208641398961,1.274570776401859,-0.14172295400445734,0.8024728662664202,-0.4783819653325949,7.035152760578301,-54.93644101900929,0.47209791013543856,5,0.10374975204467773,-0.39750003814697266,-0.5356247425079346,-0.8324999809265137,-0.125,3,-0.05245277580589214,-1.857144933170127,11.9375,-6.081035940367212,11.912500381469727,1.1647047207873151,11.899999618530273,-0.05245277580589214
7212,2012-05-04,11.579999923706055,11.75749969482422,11.479999542236328,11.6850004196167,2092800.0,-0.016351676688651562,1.2200096893679993,0.567568960806652,60.83150354528822,66.54912143521943,0.26449314700793636,-0.22813739079697726,-0.28755221059234515,-0.7519436275560079,17.8293499042676,0.29250049591064453,0.4415264585409062,0.1087498664855957,-0.8133764402270778,1.0308761731982692,-0.35231328687074104,0.5698130198419324,-0.21061132418264705,14.134320391228627,-46.02285170957451,0.4610631533563364,5,0.2774996757507324,-0.2049999237060547,-0.34874963760375977,-0.6399998664855957,0.2525005340576172,4,-0.04706391018002043,-1.1111002793189535,11.772500038146973,-1.857144933170127,11.9375,-6.081035940367212,11.912500381469727,-0.04706391018002043
7213,2012-05-07,11.612500190734865,11.68000030517578,11.545000076293945,11.552499771118164,1088000.0,0.0028065861176973517,-2.6000152588278205,-0.571429868938537,58.89781125795186,66.42665601943632,0.2548767695484422,-0.2097636077984948,-0.3214932039328602,-0.7638265283314443,17.151028541846237,0.13500022888183416,0.5142614620730637,0.10212512016296493,-0.7705163543409181,0.974766594666848,-0.3341956170889766,0.5384458574149065,-0.1738627066391505,18.727994737608558,-38.45053958960055,0.4363207372519412,5,0.24499940872192205,-0.23750019073486506,-0.38124990463257014,-0.6725001335144061,0.02999973297118963,0,-0.035306767765587055,1.2200096893679993,11.579999923706055,-1.1111002793189535,11.772500038146973,-1.857144933170127,11.9375,-0.035306767765587055
7214,2012-05-08,11.600000381469727,11.640000343322756,11.452500343322756,11.547499656677244,1774400.0,-0.0010764098221597296,1.830174827439699,0.8750059604227963,61.07143019332333,66.03726097381688,0.2716439324231015,-0.12553180041286183,-0.30980310803656685,-0.7282175719740955,15.89357549436144,0.1875,0.49682457008339753,0.04000029563903773,-0.7223694899827624,0.8023700812608379,-0.34118459717186234,0.4211851884499378,0.6349992752075178,22.348495795162,-34.88901444788905,0.38118489281089984,5,0.24374961853027344,-0.22500038146972656,-0.41375017166137695,-0.6600003242492676,0.2999992370605469,1,0.002370620518039157,-2.6000152588278205,11.612500190734865,1.2200096893679993,11.579999923706055,-1.1111002793189535,11.772500038146973,0.002370620518039157
7215,2012-05-09,11.577500343322756,11.707500457763672,11.40250015258789,11.4350004196167,1376400.0,-0.0019396583971594827,-1.939755492232742,2.714246789340735,60.78198559455024,65.40007687129808,0.27308846724346125,-0.04633850235932435,-0.28661786544892465,-0.6783132412394686,14.848081857360295,0.30500030517578125,0.4918058857272847,-0.019999742507932794,-0.6999938467975415,0.6599943617816759,-0.35999679465273715,0.31999730963687156,0.6418493270873995,29.787285849249862,-27.994770187260066,0.33999705214480463,5,0.24124956130981268,-0.20250034332275568,-0.41187524795532404,-0.6375002861022967,0.375,2,0.014035795549695473,1.830174827439699,11.600000381469727,-2.6000152588278205,11.612500190734865,1.2200096893679993,11.579999923706055,0.014035795549695473
7216,2012-05-10,11.642499923706055,11.770000457763672,11.56999969482422,11.642499923706055,900800.0,0.005614301745263006,-1.7586225040120396,0.0,44.92512151805856,62.23007035988141,0.18480385964829438,-0.08871474570614879,-0.34750316990929164,-0.7152922570269773,15.85076745328515,0.20000076293945135,0.47790045290113525,0.027749824523926492,-0.6375455799995144,0.6930452290473674,-0.304897877737794,0.36039752678564696,0.5441757659912092,65.30600593742864,10.03542324637985,0.3326477022617207,5,0.15250015258789062,-0.2674999237060547,-0.47687482833862305,-0.7024998664855957,0.35500049591064453,3,0.029418057566296785,-1.939755492232742,11.577500343322756,1.830174827439699,11.600000381469727,-2.6000152588278205,11.612500190734865,0.029418057566296785
7217,2012-05-11,11.577500343322756,11.6899995803833,11.55500030517578,11.572500228881836,1140000.0,-0.005582957338135741,-5.74997019764868,100.0,47.87235913349561,59.54087211332643,0.1740458606259967,0.021491653369125174,-0.28260594720205745,-0.6264372358823564,16.886422275808027,0.1349992752075213,0.4340808006430148,-0.06524977684020783,-0.6689986147010281,0.5384990610206124,-0.36712419577061794,0.2366246420902023,0.5778083248901336,47.61905997633381,-6.121487912115732,0.3018744189304103,5,0.21749973297118963,-0.20250034332275568,-0.41187524795532404,-0.6375002861022967,0.625,4,0.006046183783064096,-1.7586225040120396,11.642499923706055,-1.939755492232742,11.577500343322756,1.830174827439699,11.600000381469727,0.006046183783064096
7218,2012-05-14,11.3125,11.4975004196167,11.3100004196167,11.422499656677244,1487200.0,-0.022889253765005724,-2.260903097400174,-21.99942780849841,35.7945378184706,55.746392794892664,0.3877181067451225,0.32086028174325065,-0.017162657563115857,-0.33696417470127926,17.81724908922265,0.26749992370605646,0.3730651289812972,-0.3416251182556156,-0.9085795502003684,0.22532931368913722,-0.6251023342279911,-0.05814790228324007,0.81269632758789,0.5433869947858897,-48.20659109499532,0.2834772159723762,5,0.39875030517578125,0.0625,-0.14999985694885254,-0.372499942779541,0.630000114440918,0,0.04596689129402631,-5.74997019764868,11.577500343322756,-1.7586225040120396,11.642499923706055,-1.939755492232742,11.577500343322756,0.04596689129402631
7219,2012-05-15,11.595000267028807,11.755000114440918,11.332500457763672,11.345000267028807,1975200.0,0.0249723992953641,-2.072729038209488,-2.2727343661947774,41.17646398841223,53.20311789653341,0.06195991343076557,0.07114856542895787,-0.296331135762399,-0.5962540622625685,18.5506500313534,0.44250011444091797,0.26658785953396347,-0.07762484550476323,-0.6086278725709455,0.45337818156141907,-0.34312635903785527,0.1878766680283288,0.48128430608081096,61.95648342990974,17.69284844308791,0.26550151353309126,5,0.05499982833862482,-0.22000026702880682,-0.5237505435943586,-0.5925002098083478,-0.030000686645506036,1,0.004096563655312302,-2.260903097400174,11.3125,-5.74997019764868,11.577500343322756,-1.7586225040120396,11.642499923706055,0.004096563655312302
7220,2012-05-16,11.34000015258789,11.72249984741211,11.300000190734865,11.640000343322756,2026000.0,-0.021992247397011888,-1.2236817338797832,-1.2000007629394602,35.142127013620026,49.610371118130075,0.24953253106308892,0.3607922214595085,-0.026064216897452752,-0.32156606269783694,19.28161772747687,0.4224996566772443,0.17132247634528497,-0.34287495613098073,-0.8368017821839757,0.15105186992201425,-0.5898383691574782,-0.09591154310448324,0.6903073713121515,8.51062534621367,-29.54876683896771,0.24696341302649766,5,0.19500017166137695,0.11374950408935547,-0.34812498092651367,-0.33750009536743164,0.1875,2,0.04938266828987525,-2.072729038209488,11.595000267028807,-2.260903097400174,11.3125,-5.74997019764868,11.577500343322756,0.04938266828987525
7221,2012-05-17,10.979999542236328,11.3774995803833,10.824999809265137,11.335000038146973,2170800.0,-0.031746085141754365,1.511364991015946,1.1833342340251636,20.54121747421206,45.13367266578828,0.5423262879679687,0.7479156666281934,0.34186914879040486,0.05387376704327451,20.552059997420127,0.5524997711181641,0.07253996468368484,-0.6957505226135261,-1.2264554291927148,-0.16504561603433743,-0.9611029759031204,-0.43039806932393176,0.9918833950105004,16.666632484802744,-13.96946754024517,0.2653524532895948,5,0.31750059127807617,0.5500001907348633,0.011875629425048828,0.02250051498413086,0.37000083923339844,3,0.08857020415579675,-1.2236817338797832,11.34000015258789,-2.072729038209488,11.595000267028807,-2.260903097400174,11.3125,0.08857020415579675
7222,2012-05-18,10.90250015258789,11.072500228881836,10.8125,10.977499961853027,2024800.0,-0.007058232502681228,-1.039216566250416,0.21126677322730997,22.783104590333835,41.12092748049739,0.5739754369801648,0.7959306609099954,0.42100327000533966,0.1441633078701372,19.928909254536308,0.26000022888183594,-0.009887940138293416,-0.7286249160766598,-1.3580262391000844,-0.09922359305323525,-1.0433255775883712,-0.4139242545649484,0.9546944718607691,9.549086648257635,-17.587202395008823,0.3147006615117122,5,0.3887500762939453,0.6212496757507324,0.11062502861022949,0.18000030517578125,0.7325000762939453,4,0.10043570297670601,1.511364991015946,10.979999542236328,-1.2236817338797832,11.34000015258789,-2.072729038209488,11.595000267028807,0.10043570297670601
7223,2012-05-21,11.15250015258789,11.19499969482422,10.927499771118164,10.967499732971193,1780400.0,0.022930520201887683,-1.018864733169483,-2.4666785346438735,31.64250384234053,37.851046774832625,0.28146105568951896,0.5351712022722204,0.17356185796906054,-0.0921814626898172,19.189756082845943,0.2924995422363299,-0.08769679138752196,-0.4543749332427982,-1.119122381983587,0.21037251549799052,-0.7867486576131917,-0.12200120887240473,0.5793311169269302,36.07428236648814,9.257127147943194,0.3323737243703943,5,0.1387500762939453,0.3712496757507324,-0.1393749713897705,-0.009999752044677734,0.7749996185302734,0,0.09414930969458157,-1.039216566250416,10.90250015258789,1.511364991015946,10.979999542236328,-1.2236817338797832,11.34000015258789,0.09414930969458157
7224,2012-05-22,11.217499732971193,11.352499961853027,11.145000457763672,11.204999923706056,1237600.0,0.005828251916071059,-2.132097743549058,0.06756638331434646,32.93837952176166,34.75731276674501,0.17488931629354454,0.4509597047706482,0.11136475773403731,-0.13869809142105183,18.351215127881883,0.20749950408935547,-0.13808426570038534,-0.3625003337860093,-1.0452502484992987,0.32024958092728006,-0.7038752911426531,-0.021125376429365517,0.4040117842018489,44.505472624302755,18.58066411249517,0.34137495735664436,5,0.07375049591064275,0.30625009536742986,-0.20437455177307307,-0.07499933242798029,0.6275005340576136,1,0.06463119222002356,-1.018864733169483,11.15250015258789,-1.039216566250416,10.90250015258789,1.511364991015946,10.979999542236328,0.06463119222002356
7225,2012-05-23,11.462499618530273,11.494999885559082,10.99250030517578,11.06999969482422,1964000.0,0.02184086395286111,1.196717279102158,31.400473029678654,42.92236349281759,34.534784097273786,-0.09849694161559519,0.18118610137917912,-0.1370351678503443,-0.36775418269238536,17.072207039566788,0.5024995803833026,-0.18155940953572625,-0.09587540626525914,-0.7638540742034348,0.5721032616729165,-0.42986474023434695,0.23811392770382867,0.0619305165820041,95.23805531451696,64.15927790797828,0.3339893339690882,5,-0.17874956130981445,0.06125020980834961,-0.4493744373321533,-0.31999921798706055,0.7600002288818359,2,0.008942199804947037,-2.132097743549058,11.217499732971193,-1.018864733169483,11.15250015258789,-1.039216566250416,10.90250015258789,0.008942199804947037
7226,2012-05-24,11.539999961853027,11.609999656677244,11.399999618530273,11.484999656677244,1820000.0,0.0067612079303773776,1.1538499158809241,0.14012819329099616,49.036145408919495,34.664093683432,-0.21463734961137249,0.07815845307794866,-0.2069501295346612,-0.42566443967851164,15.904986669021575,0.21000003814697088,-0.22999390835157385,0.00037493705749547246,-0.6461629970441596,0.6469128711591505,-0.32289402999333205,0.323643904108323,-0.7274999618530273,91.22260502081363,55.60452826564552,0.3232689670508273,5,-0.25624990463256836,-0.016250133514404297,-0.5268747806549072,-0.39749956130981445,0.7274999618530273,3,-0.0010831723835751372,1.196717279102158,11.462499618530273,-2.132097743549058,11.217499732971193,-1.018864733169483,11.15250015258789,-0.0010831723835751372
7227,2012-05-25,11.350000381469727,11.59000015258789,11.317500114440918,11.550000190734865,925600.0,-0.016464435096305796,-1.0566013970410943,-3.636339991676985,44.12094261078319,35.58924977146673,-0.06738902692199211,0.21395479325180844,-0.020443225143434773,-0.22157129017256239,14.210859827392358,0.27250003814697266,-0.28399746916386626,-0.1482496738433845,-0.7250629205470513,0.42856357286028235,-0.4366562971952188,0.1401569495084498,-0.5215503883361823,61.90486171370778,23.15267906323607,0.2884066233518335,5,-0.06625032424926758,0.17374944686889648,-0.33687520027160645,-0.20749998092651367,0.9549999237060529,4,0.0,1.1538499158809241,11.539999961853027,1.196717279102158,11.462499618530273,-2.132097743549058,11.217499732971193,0.0
7228,2012-05-29,11.667499542236328,11.717499732971193,11.44499969482422,11.494999885559082,915600.0,0.027973493400489824,-1.000000000000026,-0.8624991059294681,51.33003352425624,36.71742416433828,-0.36792731379059695,-0.12844101968562427,-0.3370117388530858,-0.5256221379183703,12.622400568857337,0.3674993515014666,-0.3004194503000086,0.1808744907379154,-0.370664807947934,0.7324137894237648,-0.0948951586050093,0.4566441400808401,-0.8234185558319105,93.10341652449213,50.11679869602425,0.2757696493429251,5,-0.39999961853027344,-0.14374971389770508,-0.41374921798706055,-0.41374921798706055,0.7325000762939453,1,-0.002785456578493495,-1.0566013970410943,11.350000381469727,1.1538499158809241,11.539999961853027,1.196717279102158,11.462499618530273,-0.002785456578493495
7229,2012-05-30,11.3774995803833,11.5649995803833,11.282500267028807,11.512499809265135,1606000.0,-0.02485536517942233,1.3541631897257538,-0.7826115801170845,46.43492197545669,37.972179160097916,-0.1251893729537752,0.12587671493748687,-0.050721282524792244,-0.2240430038015795,10.822182813891759,0.3849992752075213,-0.3270004514598597,-0.08237543106079137,-0.597648760548303,0.4328978984267202,-0.34001209580454805,0.1752612336829653,-0.49848184411621155,53.103390216214564,8.098202789229717,0.2576366647437559,5,-0.11249971389770508,0.14625024795532227,-0.08437442779541016,-0.1237492561340332,0.8275003433227539,2,0.048341042497874964,-1.000000000000026,11.667499542236328,-1.0566013970410943,11.350000381469727,1.1538499158809241,11.539999961853027,0.048341042497874964
7230,2012-05-31,11.539999961853027,11.619999885559082,11.3100004196167,11.390000343322756,2053200.0,0.014282609313376993,1.0,-1.1111064016163001,48.23428096222396,41.049186214321466,-0.2864607041010512,-0.07160130706057544,-0.20907477265111218,-0.3728239580343562,9.352197732718265,0.3099994659423828,-0.3068306844694817,0.09999995231628489,-0.3660134726889126,0.5660133773214824,-0.13300676018631385,0.33300666481888364,-0.6274429457177746,59.19540481880158,16.06587315647956,0.23300671250259886,5,-0.27500009536743164,-0.016250133514404297,-0.19624972343444824,-0.28624963760375977,0.682499885559082,3,0.02642983589116099,1.3541631897257538,11.3774995803833,-1.000000000000026,11.667499542236328,-1.0566013970410943,11.350000381469727,0.02642983589116099
7231,2012-06-01,11.154999732971193,11.337499618530273,11.0600004196167,11.279999732971193,2386400.0,-0.03336223831494822,1.3124955296474128,-0.8333354526149915,43.44452086334681,43.34489913354513,0.14077818267558584,0.2790736222547121,0.17906907815164708,0.022878113646127574,8.064400727982528,0.4799995422363281,-0.3268617905055855,-0.2541252613067613,-0.7090755745281498,0.2008250519146273,-0.48160041791745556,-0.02665010469606699,-0.21024500816250224,14.448579857797453,-26.951735294995686,0.22747515661069434,6,0.16750001907348455,0.36875009536742986,0.2087502479553205,0.10000038146972479,0.9825000762939418,4,0.09569700941235082,1.0,11.539999961853027,1.3541631897257538,11.3774995803833,-1.000000000000026,11.667499542236328,0.09569700941235082
7232,2012-06-04,11.03499984741211,11.265000343322756,10.9975004196167,11.192500114440918,3301600.0,-0.010757497842370789,-1.301083296074964,1.2600021362304688,45.491466976056955,44.883672815069175,0.31463716219152005,0.37539677335547594,0.30370379694962324,0.15127422603934804,7.808016481402424,0.26749992370605646,-0.31559038910383563,-0.34687514305114675,-0.8235023548719731,0.1297520687696796,-0.5851887489615599,-0.10856153714073358,-0.059335322276918845,5.208258827456297,-39.65163646405281,0.2383136059104134,6,0.32000017166137695,0.48874998092651367,0.3287501335144043,0.2200002670288086,0.8625001907348633,0,0.11169008548586312,1.3124955296474128,11.154999732971193,1.0,11.539999961853027,1.3541631897257538,11.3774995803833,0.11169008548586312
7233,2012-06-05,11.202500343322754,11.2475004196167,10.922499656677246,10.987500190734863,1548000.0,0.0151790211351861,1.131150411486605,-1.3650780195094188,43.375527860814096,46.04335596385278,0.17318759263589456,0.18509512728858013,0.14626506259834038,-0.007529229754107192,7.610915748870448,0.3250007629394531,-0.2325327007950726,-0.15887465476989782,-0.6289600686819288,0.31121075914213314,-0.3939173617259133,0.07616805218611766,0.5149993896484393,40.14345444651359,-2.448341037115725,0.23504270695601578,6,0.11749935150146484,0.2974996566772461,0.28624963760375977,0.1724996566772461,0.8849992752075195,1,0.09841552582590807,-1.301083296074964,11.03499984741211,1.3124955296474128,11.154999732971193,1.0,11.539999961853027,0.09841552582590807
7234,2012-06-06,11.6274995803833,11.6274995803833,11.262499809265135,11.292499542236328,1597200.0,0.03793789100965017,1.1791028630153861,1.5581386064832066,54.58897914337027,47.33964659169196,-0.20957620379191333,-0.2505859809090065,-0.2713441386142712,-0.42294832610485855,7.308320992277927,0.4249992370605469,-0.13954626742635945,0.26474962234497035,-0.20842527959688262,0.7379245242868233,0.028162171374043865,0.5013370733158968,0.07410015106201406,100.0,50.903776559142884,0.2365874509709265,6,-0.30749988555908203,-0.12749958038330078,-0.1387495994567871,-0.2524995803833008,0.8075008392333984,2,0.06643733098475058,1.131150411486605,11.202500343322754,-1.301083296074964,11.03499984741211,1.3124955296474128,11.154999732971193,0.06643733098475058
7235,2012-06-07,11.739999771118164,11.925000190734865,11.682499885559082,11.770000457763672,2586800.0,0.009675355389791696,-2.3448212359580367,-0.08955427829636778,63.17158875291722,48.9102514076917,-0.3113111001210296,-0.3692179150830164,-0.3753976327902908,-0.5219634332285921,7.070702666798933,0.2975006103515643,-0.07102182873518181,0.36912484169006277,-0.12470619855468712,0.8629558819348127,0.12220932156768782,0.6160403618124377,-0.817500114440918,81.54610263718143,27.176737564181266,0.24691552012237517,6,-0.3162498474121094,-0.2774996757507324,-0.2512497901916504,-0.36499977111816406,0.5650005340576154,3,0.03960819094152357,1.1791028630153861,11.6274995803833,1.131150411486605,11.202500343322754,-1.301083296074964,11.03499984741211,0.03960819094152357
7236,2012-06-08,11.984999656677244,12.00749969482422,11.579999923706055,11.71500015258789,1593600.0,0.020868815190423495,1.7142878768153702,-8.999777481085832,67.73136647757715,51.533631837335484,-0.5437283805375159,-0.6189782901844563,-0.610380458038696,-0.7526751036443446,6.519785344072014,0.42749977111816584,0.0014812769859773312,0.5969997406005838,0.04337399826921029,1.1506254829319573,0.32018686943489705,0.8738126117662706,-1.042449989318845,97.92626383816511,36.322344121466024,0.27681287116568637,6,-0.5199999809265119,-0.5749998092651349,-0.3593747615814191,-0.6099996566772443,0.2899999618530291,4,0.019816453695311154,-2.3448212359580367,11.739999771118164,1.1791028630153861,11.6274995803833,1.131150411486605,11.202500343322754,0.019816453695311154
7237,2012-06-11,11.647500038146973,12.125,11.640000343322756,12.125,1193600.0,-0.028160169228059972,1.0314123368517687,-1.7685216254878875,57.88216770887529,52.261646746737604,-0.17834543701434313,-0.29087910656014415,-0.2657730576940125,-0.4047006505960198,6.109056059531924,0.4849996566772443,0.025673257353300727,0.2560001373291012,-0.30352350419786944,0.8155237788560719,-0.02376168343438323,0.5357619580925856,-0.6623523696899412,60.291074800561184,-4.354539889736678,0.27976182076348505,6,-0.12375020980834961,-0.17875003814697266,-0.02187514305114746,-0.27250003814697266,1.375,0,0.04206909375517087,1.7142878768153702,11.984999656677244,-2.3448212359580367,11.739999771118164,1.1791028630153861,11.6274995803833,0.04206909375517087
7238,2012-06-12,11.832500457763672,11.895000457763672,11.602499961853027,11.732500076293945,1210800.0,0.015883272720395025,1.6,-0.20942489938984812,59.432528550996864,53.705825255130954,-0.37713931743661533,-0.45842882686721964,-0.44088587825336845,-0.5756490584734291,6.568362261637592,0.29250049591064453,0.03283718627699095,0.41500053405761683,-0.1764806279638318,1.0064816960790655,0.11925995304689252,0.7107411150683411,-0.7789616494140628,66.08701709536858,-1.0604945431420987,0.2957405810107243,6,-0.30875062942504883,-0.3637504577636719,-0.21625065803527832,-0.4575004577636719,1.0074996948242188,1,0.0054933089261495205,1.0314123368517687,11.647500038146973,1.7142878768153702,11.984999656677244,-2.3448212359580367,11.739999771118164,0.0054933089261495205
7239,2012-06-13,11.642499923706055,11.947500228881836,11.567500114440918,11.80500030517578,1290000.0,-0.016057513349424957,-1.432000732421875,-1.6249976158232862,52.8081171522719,54.21402927624739,-0.16270559539320395,-0.2789913089242546,-0.23864958034394412,-0.36872657044826695,6.289104501852609,0.38000011444091797,0.06505426117922397,0.2226250171661377,-0.3722289058357049,0.8174789401679803,-0.0748019443347836,0.520051978667059,-0.5246734438574219,13.452883347217922,-48.070075434753136,0.297426961500921,6,-0.11875009536743164,-0.1737499237060547,-0.026250123977661133,-0.2674999237060547,1.1424999237060547,2,0.03822200538890508,1.6,11.832500457763672,1.0314123368517687,11.647500038146973,1.7142878768153702,11.984999656677244,0.03822200538890508
7240,2012-06-14,11.899999618530273,11.94499969482422,11.595000267028807,11.654999732971193,1417200.0,0.022117216792924888,1.0895485847190067,-1.5076880641337191,55.317573615361795,55.53325735980461,-0.406518876376202,-0.5189953077053104,-0.4835704852383458,-0.6063977238421536,6.1152852946907155,0.3499994277954137,0.06035573286670193,0.45212473869323766,-0.17853956333120102,1.0827890407176763,0.13679258768101832,0.767456889705457,-0.7217427274725594,59.64117889565347,1.7975702466242183,0.31533215101221973,6,-0.3762497901916504,-0.43124961853027344,-0.29062461853027344,-0.5249996185302734,0.7750005722045916,3,0.044958051952652234,-1.432000732421875,11.642499923706055,1.6,11.832500457763672,1.0314123368517687,11.647500038146973,0.044958051952652234
7241,2012-06-15,11.952500343322756,11.97249984741211,11.854999542236328,11.952500343322756,2780000.0,0.004411825754240262,4.875160936531922,0.0,59.276364649771814,57.06491265688403,-0.37324856369619397,-0.5216482674670591,-0.5186738508304796,-0.6403596220587318,6.063039371839259,0.11750030517578125,0.09670317236398951,0.4560004234313979,-0.17273340532125836,1.0847342521840542,0.14163350905506888,0.7703673378077269,-0.7174388657285053,69.05835119512982,11.243973006076999,0.31436691437632847,6,-0.42875051498413264,-0.4837503433227557,-0.3556253910064715,-0.5775003433227557,0.5724992752075178,4,0.02949173409143202,1.0895485847190067,11.899999618530273,-1.432000732421875,11.642499923706055,1.6,11.832500457763672,0.02949173409143202
7242,2012-06-18,11.9975004196167,12.017499923706055,11.837499618530273,11.86750030517578,1492400.0,0.0037649090149645126,1.117661578507436,100.0,55.546230744202234,58.4172129772605,-0.2987797983060645,-0.5063693146289214,-0.5430577413327118,-0.668326955890592,6.020979728640321,0.18000030517578125,0.11862601561303165,0.4462504863739021,-0.15478705132135318,1.0472880240691573,0.14573171752627445,0.7467692552215297,-0.7090426306781037,95.5556638741658,40.46166207272829,0.30051876884762807,6,-0.30375051498413086,-0.5287504196166992,-0.41250038146972656,-0.6225004196166992,0.2474994659423828,0,0.02312975113214799,4.875160936531922,11.952500343322756,1.0895485847190067,11.899999618530273,-1.432000732421875,11.642499923706055,0.02312975113214799
7243,2012-06-19,12.202500343322756,12.317500114440918,12.050000190734865,12.074999809265135,1360000.0,0.017086886145956548,-2.0140875339831266,0.9807724755162814,64.27336319531575,59.49325564969888,-0.38779286697488935,-0.6626467859701624,-0.7192344333609082,-0.8538912948465303,6.6796818426129185,0.31999969482421875,0.19897686130000558,0.5987504005432154,-0.038004491933845586,1.2355052930202763,0.2803729543046849,0.9171278467817459,-0.8638500217204754,84.66669718424504,28.10968041958082,0.3183774462385301,6,-0.2600002288818377,-0.6375002861022967,-0.617500305175783,-0.8275003433227557,0.22499942779540838,1,0.06719931749667385,1.117661578507436,11.9975004196167,4.875160936531922,11.952500343322756,1.0895485847190067,11.899999618530273,0.06719931749667385
7244,2012-06-20,11.942500114440918,12.192500114440918,11.859999656677244,12.13249969482422,1336000.0,-0.021307127356411937,1.145161339941376,-1.4901865453946797,56.736401646927085,58.77823486014442,-0.08762558402392351,-0.3642201954706792,-0.42566499305310046,-0.577965535870435,7.288487171516973,0.34250068664551137,0.2811757245448696,0.302500152587891,-0.32413681001251504,0.929137115188297,-0.010818328712311143,0.6158186338880931,-0.5255418094115463,48.0968748515041,-7.790710219670345,0.3133184813002029,6,0.0,-0.377500057220459,-0.39937496185302734,-0.567500114440918,0.7674999237060547,2,0.0751517713666765,-2.0140875339831266,12.202500343322756,1.117661578507436,11.9975004196167,4.875160936531922,11.952500343322756,0.0751517713666765
7245,2012-06-21,11.5649995803833,12.02750015258789,11.529999732971193,11.880000114440918,1874000.0,-0.031609841359862556,-1.5844162278116183,1.6579012091613015,56.879188724374785,57.57243733201083,0.29328239950494783,0.022507055416109978,-0.02538206358777728,-0.18733137386358223,7.404357078740545,0.49750041961669744,0.35633358570024143,-0.08012537956237864,-0.7023107161391486,0.5420599570143914,-0.39121804785076364,0.23096728872600636,-0.07599793060100524,4.444422915299015,-54.34332214624403,0.31109266828838544,6,0.3587503433227539,4.76837158203125e-07,-0.05249953269958496,-0.18999958038330078,1.0325002670288086,3,0.10549073162944067,1.145161339941376,11.942500114440918,-2.0140875339831266,12.202500343322756,1.117661578507436,11.9975004196167,0.10549073162944067
7246,2012-06-22,11.52750015258789,11.672499656677244,11.380000114440918,11.625,2828400.0,-0.0032424927934296965,2.0389695318306047,0.3095228003463497,58.49870813790834,57.64094182412561,0.289505396670549,0.062211636888918065,0.01978193584801957,-0.13686287784818063,7.871730990797565,0.29249954223632635,0.36034867210074495,-0.11699981689453054,-0.7396547157900599,0.5056550820009988,-0.42832726634229523,0.19432763255323415,0.7899999618530273,15.73333740234375,-47.773349907437776,0.3113274494477643,6,0.32124996185302734,0.03749990463256836,-0.03312516212463379,-0.15250015258789062,0.8274993896484375,4,0.09954456933052946,-1.5844162278116183,11.5649995803833,1.145161339941376,11.942500114440918,-2.0140875339831266,12.202500343322756,0.09954456933052946
7247,2012-06-25,11.350000381469727,11.467499732971193,11.31999969482422,11.412500381469727,1195200.0,-0.015397941337551457,-1.408136891601602,0.6410266442349075,52.53654384523416,56.874721301263094,0.4697680431531044,0.25266571035921714,0.21206835192114504,0.0479552522591149,8.280761080896507,0.2075004577636701,0.3218065284485814,-0.2944995880126946,-0.917154486908224,0.3281553108828348,-0.6058270374604593,0.01682786143507009,0.9487497329711907,3.00758636843824,-60.833157260636,0.3113274494477643,6,0.4687495231628418,0.21499967575073242,0.06374955177307129,0.024999618530273438,0.8174991607666016,0,0.10352415837614215,2.0389695318306047,11.52750015258789,-1.5844162278116183,11.5649995803833,1.145161339941376,11.942500114440918,0.10352415837614215
7248,2012-06-26,11.635000228881836,11.75,11.359999656677244,11.399999618530273,1386400.0,0.025110117870780657,-1.47618845783554,-3.760009765625,50.13551302837589,56.577765287496874,0.17188180262287034,-0.03677944338469885,-0.056704322185296974,-0.22799467852875388,8.635242060522566,0.39999961853027344,0.24848613307827883,-0.007874774932862039,-0.6304465698659598,0.6146970200002357,-0.3191606723994109,0.30341112253368685,0.6245998687744141,36.10319570917798,-22.20677888607819,0.3112858974665493,6,0.18374967575073242,-0.015000343322753906,-0.22750020027160645,-0.26000022888183594,0.6424999237060547,1,0.05242798836935392,-1.408136891601602,11.350000381469727,2.0389695318306047,11.52750015258789,-1.5844162278116183,11.5649995803833,0.05242798836935392
7249,2012-06-27,11.927499771118164,11.979999542236328,11.667499542236328,11.75,1446400.0,0.02513962496625055,1.212394757985565,0.755316213232907,53.18066133062066,56.340330589192305,-0.08486333581508809,-0.3014153841278908,-0.3337565717404978,-0.5152799915740935,9.121146944613493,0.3449993133544922,0.2420945753271493,0.2571247577667233,-0.36467931047347335,0.8789288260069199,-0.053777276353375925,0.5680267918868225,0.29451631042480564,85.86567960877134,29.23520529337253,0.3109020341200985,6,-0.1087498664855957,-0.30749988555908203,-0.5199997425079346,-0.5524997711181641,0.5574998855590803,2,0.04191993373252667,-1.47618845783554,11.635000228881836,-1.408136891601602,11.350000381469727,2.0389695318306047,11.52750015258789,0.04191993373252667
7250,2012-06-28,11.845000267028807,11.942500114440918,11.550000190734865,11.857500076293945,1429600.0,-0.006916747488784347,3.3013717241919696,-0.07042155145550694,47.486545829104294,55.030350720229244,-0.01227699525302306,-0.20542677630929518,-0.23354851888533368,-0.4299490201918861,9.687250745511852,0.3924999237060529,0.21234674201836157,0.15937523841857804,-0.46392438327924523,0.7826748601164013,-0.1522745724303345,0.47102504926749056,0.34093515904541327,79.54555963355746,26.97634325959828,0.3116498108489117,6,-0.026250362396238458,-0.2250003814697248,-0.4375002384185773,-0.4700002670288068,0.6075000762939489,3,0.07302657253000988,1.212394757985565,11.927499771118164,-1.47618845783554,11.635000228881836,-1.408136891601602,11.350000381469727,0.07302657253000988
7251,2012-06-29,12.22249984741211,12.267499923706055,12.072500228881836,12.072500228881836,1637600.0,0.03186995119232661,-1.6000025431379779,-12.000152590217262,60.176988461721514,55.54487935550917,-0.38828138642020704,-0.5258099358334256,-0.5881848926180666,-0.8045488147553232,9.813266533835083,0.42249965667724787,0.2337534657371112,0.4834998130798347,-0.1312453252825776,1.098244951442247,0.17612724389862855,0.7908723822610408,-0.9025001525878888,95.25065272574648,41.85472432276856,0.3073725691812057,6,-0.403749942779541,-0.6024999618530273,-0.8187499046325684,-0.8474998474121094,0.3074998855590838,4,0.030681121266644906,3.3013717241919696,11.845000267028807,1.212394757985565,11.927499771118164,-1.47618845783554,11.635000228881836,0.030681121266644906
7252,2012-07-02,12.267499923706055,12.307499885559082,11.99250030517578,12.239999771118164,1180400.0,0.0036817407940874514,4.860453150228028,0.18333481683048714,58.10055032524382,54.85901125883451,-0.4368989273131376,-0.49934134275850717,-0.6310074585211325,-0.8479546985184374,9.683061241245335,0.31499958038330256,0.22757204850943324,0.46687488555908274,-0.09560516365852934,1.0293549347766948,0.1856348609502767,0.7481149101678888,-0.9285502243041979,95.7783691619545,42.170688385869504,0.2812400246088064,7,-0.4537501335144043,-0.6475000381469727,-0.8637499809265137,-0.8924999237060547,0.5500001907348633,0,0.007132636566085315,-1.6000025431379779,12.22249984741211,3.3013717241919696,11.845000267028807,1.212394757985565,11.927499771118164,0.007132636566085315
7253,2012-07-03,12.30500030517578,12.40999984741211,12.199999809265135,12.234999656677244,778800.0,0.003056888665412316,-1.9999931880573274,2.545464003329172,63.07997159122997,55.56385236375705,-0.5121932461168388,-0.4743293214296376,-0.6607721951621848,-0.8847044243771318,9.42148022318761,0.21000003814697443,0.20331487951525062,0.44925026893615616,-0.08162567623862671,0.980126214110939,0.18381229634876384,0.7146882415235485,-0.9273085983276328,87.79074602866545,27.901507401653802,0.2654379725873917,7,-0.4400005340576154,-0.6387505531311017,-0.9012503623962385,-0.9300003051757795,0.625,1,-0.011174381107623033,4.860453150228028,12.267499923706055,-1.6000025431379779,12.22249984741211,3.3013717241919696,11.845000267028807,-0.011174381107623033
7254,2012-07-05,12.399999618530273,12.460000038146973,12.227499961853027,12.282500267028807,906000.0,0.007720382852370644,-1.0439570574007235,1.6785466138063767,60.548527960777776,55.97155672335738,-0.598399660676515,-0.5359667973873776,-0.7505604366953165,-0.9725251281430651,10.43112899451939,0.2325000762939453,0.1945963736376246,0.5056245803833015,-0.06616127395708027,1.0774104347236833,0.21973165321310972,0.7915175075534933,-0.9603694232482898,93.40654618928446,32.102660461154706,0.285892927170191,7,-0.5099997520446777,-0.7087497711181641,-1.0043747425079346,-1.0249996185302734,0.4625005722045916,3,-0.00987898949281596,-1.9999931880573274,12.30500030517578,4.860453150228028,12.267499923706055,-1.6000025431379779,12.22249984741211,-0.00987898949281596
7255,2012-07-06,12.204999923706055,12.3149995803833,12.095000267028807,12.232500076293945,796400.0,-0.01572578232444588,1.2857171166708137,-0.23404514353891875,55.02487146736909,55.58557487107524,-0.33868512357860325,-0.3207914166946999,-0.5570214625500611,-0.7744815367367863,10.517965776659457,0.3049993515014666,0.13322905912472827,0.28737487792968786,-0.29568517850142406,0.8704349343607998,-0.004155150285868103,0.5789049061452438,-0.6837401409948711,45.454489819648565,-14.254305443106908,0.29153002821555635,7,-0.315000057220459,-0.5137500762939453,-0.8106250762939453,-0.8299999237060547,0.6400003433227521,4,0.022941395716630897,-1.0439570574007235,12.399999618530273,-1.9999931880573274,12.30500030517578,4.860453150228028,12.267499923706055,0.022941395716630897
7256,2012-07-09,12.22249984741211,12.274999618530273,12.102499961853027,12.157500267028807,1086400.0,0.0014338323486642324,1.0294181995657954,-2.363607990012549,54.5271555649537,55.80675395104409,-0.27628618352595247,-0.3368569545776925,-0.5764536156235991,-0.7890044867323986,10.926735481835811,0.1724996566772461,0.11568696620837216,0.29299979209899973,-0.30531263801270647,0.8913122222107059,-0.006156422956852481,0.592156007154852,-0.6261408442660628,49.197791146225576,-5.729728466475358,0.29915621505585294,7,-0.3125,-0.53125,-0.828125,-0.8474998474121094,0.5500001907348633,0,0.01881779495046132,1.2857171166708137,12.204999923706055,-1.0439570574007235,12.399999618530273,-1.9999931880573274,12.30500030517578,0.01881779495046132
7257,2012-07-10,12.137499809265135,12.414999961853027,12.092499732971193,12.24250030517578,2650800.0,-0.006954390608151395,-2.307683655054804,-1.6154026732396818,48.62578027969088,55.63900586785685,-0.07580343447192739,-0.2247902628982441,-0.5028758012371863,-0.699455703135591,11.17351946553557,0.32250022888183416,0.1253062094625239,0.18349976539611568,-0.4062600926553017,0.7732596234475331,-0.11138016362959391,0.47837969442182526,-0.47204952331901495,12.244908551141943,-37.31302679531392,0.2948799290257091,7,-0.13249969482421697,-0.44624996185302557,-0.7143750190734846,-0.7624998092651349,0.8249998092651385,1,0.032337790308877734,1.0294181995657954,12.22249984741211,1.2857171166708137,12.204999923706055,-1.0439570574007235,12.399999618530273,0.032337790308877734
7258,2012-07-11,11.897500038146973,12.2524995803833,11.795000076293945,12.157500267028807,1976000.0,-0.01977341090748841,1.033336300327641,2.4761809611175023,49.04050903897177,55.17898894656253,0.2294800307447975,0.021427386887239663,-0.26837654567477287,-0.4591306854090682,11.210044228895569,0.45749950408935547,0.12993861431814935,-0.05974998474121129,-0.6474033254917018,0.5279033560092792,-0.35357665511645564,0.23407668563403305,-0.1684857720247841,15.413528982379251,-32.911115995074795,0.29382667037524524,7,0.10750007629394531,-0.20625019073486328,-0.45812511444091797,-0.5225000381469727,1.4399995803833008,2,0.07732717573810866,-2.307683655054804,12.137499809265135,1.0294181995657954,12.22249984741211,1.2857171166708137,12.204999923706055,0.07732717573810866
7259,2012-07-12,12.087499618530273,12.135000228881836,11.744999885559082,11.824999809265135,1365200.0,0.015969706221820035,1.1818138166336327,-1.00961376224188,62.10894315914914,56.80369976101196,0.07215062200058853,-0.14074040984277403,-0.46218523721414684,-0.6487347368921146,11.04848158281884,0.3900003433227539,0.17864892403551913,0.10799961090087962,-0.4629357671480392,0.6789349889497984,-0.1774680781235798,0.393467299925339,0.3725004196166992,51.1193573089876,-2.6419997128516783,0.2854676890244591,7,0.015000343322753906,-0.22624969482421875,-0.6774997711181641,-0.7124996185302734,1.2850008010864258,3,0.06970016241853227,1.033336300327641,11.897500038146973,-2.307683655054804,12.137499809265135,1.0294181995657954,12.22249984741211,0.06970016241853227
7260,2012-07-13,12.4350004196167,12.55500030517578,12.09749984741211,12.1850004196167,1760400.0,0.02874877452353375,-1.1529375333785028,0.952381644390023,68.38907936625722,57.71615430596038,-0.2043466074746636,-0.4702132994358763,-0.8103416311373337,-0.9933762095861791,11.25831070988838,0.46750068664550604,0.22944032623978217,0.42875037193298304,-0.17565333571837627,1.0331540795843424,0.1265485181073025,0.7309522257586636,-0.6900005340576172,85.18520698842777,25.51418247606818,0.3022018538256799,7,-0.2850003242492676,-0.4975004196166992,-1.0250005722045898,-1.0600004196166992,0.8999996185302734,4,0.03437875003556634,1.1818138166336327,12.087499618530273,1.033336300327641,11.897500038146973,-2.307683655054804,12.137499809265135,0.03437875003556634
7261,2012-07-16,12.30500030517578,12.399999618530273,12.077500343322756,12.387499809265135,1707600.0,-0.01045437153631612,5.000035485845352,-0.3299980163574219,69.7314183118217,59.008472971135696,-0.06863032071083097,-0.32933595597302556,-0.6772019833735126,-0.860565070870873,11.374485196290498,0.35750007629394354,0.24844238356249093,0.2811252593994116,-0.33707980334871834,0.8993303221475415,-0.027977271974652496,0.5902277907734756,-0.5600004196166974,69.13581845818015,2.2023530727323077,0.30910253137406457,7,-0.15500020980834783,-0.3675003051757795,-0.8618752956390363,-0.9300003051757795,0.9249992370605487,0,0.04388459556769697,-1.1529375333785028,12.4350004196167,1.1818138166336327,12.087499618530273,1.033336300327641,11.897500038146973,0.04388459556769697
7262,2012-07-17,12.274999618530273,12.390000343322756,12.170000076293945,12.335000038146973,2810000.0,-0.002438089061475801,1.5882227545312948,0.7272821852566844,64.78059313724192,59.19743092069258,-0.04185547680930135,-0.2924751327203321,-0.6381398401281189,-0.8285778861456183,11.359392210162586,0.22000026702881037,0.2968361761162228,0.23724961280822754,-0.39084035107997117,0.8653395766964262,-0.07679536913587093,0.551294594752326,-0.5137997245788579,65.43203190215556,-5.178134968517128,0.31404498194409913,7,-0.1249995231628418,-0.33749961853027344,-0.8374998569488525,-0.8999996185302734,0.9450006484985334,1,0.04052956701242372,5.000035485845352,12.30500030517578,-1.1529375333785028,12.4350004196167,1.1818138166336327,12.087499618530273,0.04052956701242372
7263,2012-07-18,13.022500038146973,13.225000381469727,12.260000228881836,12.49250030517578,6945200.0,0.06089616642336004,1.06417052301108,-8.833267106413444,70.89695257362854,60.347255877676,-0.7564210727580871,-1.0281048768112608,-1.3687536963991604,-1.567010545386804,11.088441711026942,0.9650001525878906,0.2939773132142527,0.9437500476837162,0.1783357132908474,1.709164382076585,0.5610428804872818,1.3264572148801506,-1.2454241359710707,86.3175489547282,16.908531361789258,0.38270716719643466,7,-0.5374999046325684,-0.75,-1.5262501239776611,-1.6475000381469727,0.3424997329711914,2,-0.004607442460429212,1.5882227545312948,12.274999618530273,5.000035485845352,12.30500030517578,-1.1529375333785028,12.4350004196167,-0.004607442460429212
7264,2012-07-19,12.84000015258789,12.9350004196167,12.557499885559082,12.779999732971193,2886000.0,-0.014014197352619107,2.019992752102844,0.11320839593698176,68.29043727716194,61.821207634319656,-0.5642839224075775,-0.8167966007300524,-1.1707367798893014,-1.376012881834825,11.535787572468967,0.4650001525878906,0.29367283502099184,0.7163751602172859,-0.11757463069112362,1.5503249511256953,0.2994002647630811,1.1333500556714906,-1.0050072712402365,66.44878291215139,-1.608712584802376,0.4169748954542052,7,-0.35500001907348633,-0.567500114440918,-1.343750238418579,-1.4650001525878906,0.5725002288818359,3,0.03874606386528057,1.06417052301108,13.022500038146973,1.5882227545312948,12.274999618530273,5.000035485845352,12.30500030517578,0.03874606386528057
7265,2012-07-20,12.78499984741211,12.899999618530273,12.69499969482422,12.69499969482422,1797600.0,-0.00428351281325301,-3.555546136566071,1.4999920527696247,61.73096490718635,62.62163089456773,-0.46752363130525154,-0.7016864334987041,-1.0998132700955843,-1.3118701688119927,13.106948883500639,0.2049999237060529,0.27610139698879976,0.6003748416900638,-0.2399794095168808,1.4407290928970085,0.1801977160865924,1.0205519672935353,-0.894406666059572,61.65572815421011,-2.8396580192701606,0.42017712560347215,7,-0.2999997138977051,-0.5124998092651367,-1.2887499332427979,-1.4099998474121094,0.7375001907348633,4,0.04595233314167846,2.019992752102844,12.84000015258789,1.06417052301108,13.022500038146973,1.5882227545312948,12.274999618530273,0.04595233314167846
7266,2012-07-23,12.675000190734865,12.782500267028807,12.524999618530273,12.542499542236328,1187600.0,-0.008603805865473713,-2.0746255060152263,1.4722269317170835,58.2741151743975,63.69366810509068,-0.320266062116616,-0.5284025890195263,-0.9769357637801743,-1.1919576343161093,14.277797146310894,0.26000022888183594,0.25885436469253165,0.43300018310547017,-0.37449685333294624,1.2404972195438866,0.029251664886261963,0.8367487013246784,-0.7310307213776408,47.867295579291614,-12.14757754690013,0.40374851821920854,7,-0.19000005722046076,-0.4025001525878924,-1.1787502765655535,-1.300000190734865,0.8575000762939418,0,0.052070993095096885,-3.555546136566071,12.78499984741211,2.019992752102844,12.84000015258789,1.06417052301108,13.022500038146973,0.052070993095096885
7267,2012-07-24,12.524999618530273,12.762499809265135,12.44499969482422,12.725000381469727,1420800.0,-0.011834364492888771,1.3090949444787423,-1.5094323326399532,54.27183006158331,64.27492599649196,-0.12238861584789618,-0.30130881049843516,-0.813439396985352,-1.0345721736867048,15.244038902856596,0.3175001144409144,0.26862168679037346,0.22424964904785227,-0.47351199622506357,0.9220112943207681,-0.12463117358860565,0.5731304716843102,-0.5297889126885487,27.46107230530223,-27.84071322520181,0.3488808226364576,7,-0.03999948501586914,-0.2524995803833008,-1.028749704360962,-1.1499996185302734,1.0525007247924822,1,0.05628742077269466,-2.0746255060152263,12.675000190734865,-3.555546136566071,12.78499984741211,2.019992752102844,12.84000015258789,0.05628742077269466
7268,2012-07-25,12.244999885559082,12.637499809265135,12.212499618530273,12.61750030517578,1979600.0,-0.022355268782359272,1.0606098437821596,1.8624949932289292,47.192035026093,62.617491759485716,0.23701212823867301,0.028178454094653915,-0.5143761765762171,-0.7469444721832268,16.20174026733412,0.4250001907348615,0.2733800615257298,-0.08625006675720215,-0.7109890211435381,0.5384888876291338,-0.39861954395036925,0.22611941043596495,-0.20059759269223676,4.4983018676156314,-44.0839572649921,0.3123694771931678,7,0.4062504768371582,0.027500152587890625,-0.6637499332427979,-0.869999885559082,1.1275005340576172,2,0.07962436836112796,1.3090949444787423,12.524999618530273,-2.0746255060152263,12.675000190734865,-3.555546136566071,12.78499984741211,0.07962436836112796
7269,2012-07-26,12.427499771118164,12.579999923706055,12.18000030517578,12.512499809265135,2158000.0,0.014904033259674376,2.6363557547672984,0.2281877648203345,54.04913077705933,61.024164138463725,0.12048329420479398,-0.12115367046875036,-0.6844060835869286,-0.9208773069490235,16.56384903423827,0.3999996185302752,0.3089320912151834,0.07124981880187953,-0.5248195756319891,0.6673192132357482,-0.2267848784150548,0.36928451601881385,-0.33587355470720404,34.37495860784626,-13.999709823882085,0.29803469721693426,7,0.22375059127807617,-0.1549997329711914,-0.6737496852874756,-1.0112495422363281,1.25,3,0.07543753910812967,1.0606098437821596,12.244999885559082,1.3090949444787423,12.524999618530273,-2.0746255060152263,12.675000190734865,0.07543753910812967
7270,2012-07-27,12.710000038146973,12.797499656677244,12.375,12.482500076293945,873200.0,0.02273186660484572,1.099381354386091,-2.676468938280526,58.091284862118556,59.730815977385596,-0.13287971424531264,-0.35365997142235095,-0.9426759167687653,-1.185735934500201,17.483977284034886,0.4224996566772443,0.37319115328176267,0.31050009727477956,-0.2540715776258615,0.8750717721754206,0.02821425982445902,0.5927859347251001,-0.573038855133662,85.8300064093162,36.007915020642095,0.2822858374503207,7,-0.012499809265136719,-0.4375,-0.9562499523162842,-1.2937498092651367,1.055000305175783,4,0.055271466657302426,2.6363557547672984,12.427499771118164,1.0606098437821596,12.244999885559082,1.3090949444787423,12.524999618530273,0.055271466657302426
7271,2012-07-30,12.59749984741211,12.954999923706055,12.572500228881836,12.717499732971193,676400.0,-0.008851313170512354,-3.5000196345725554,-0.52747211288153,57.56578544913487,58.92917067870704,0.028468657973915512,-0.22306174271608725,-0.7951473039039314,-1.0577856557061445,17.770814396302338,0.38249969482421875,0.3908844009226442,0.17924990653991735,-0.38547904873173167,0.7439788618115664,-0.10311457109590627,0.46161438417574097,-0.4174995422363299,53.87093519195331,-0.6753183601337014,0.28236447763582406,7,0.10500049591064453,-0.3249998092651367,-0.8531248569488525,-1.1812496185302734,1.0600004196166974,0,0.0734272833450269,1.099381354386091,12.710000038146973,2.6363557547672984,12.427499771118164,1.0606098437821596,12.244999885559082,0.0734272833450269
7272,2012-07-31,12.354999542236328,12.654999732971193,12.352499961853027,12.537500381469727,1113200.0,-0.019249875619216428,-2.2266642252604356,1.5208417773327068,57.51847399691877,57.44267305907262,0.31682821629654256,0.02775282437086446,-0.5172158219393594,-0.8038428652428546,18.07601088100815,0.30249977111816584,0.3543237180940064,-0.06762537956237757,-0.6287814236207385,0.4935306644959834,-0.34820340159155805,0.2129526424668029,-0.1331992340087904,22.58055783206974,-35.39077179034685,0.2805780220291807,7,0.21250057220458984,-0.08249950408935547,-0.6481244564056396,-0.8599996566772461,1.5375003814697266,1,0.09530560650909936,-3.5000196345725554,12.59749984741211,1.099381354386091,12.710000038146973,2.6363557547672984,12.427499771118164,0.09530560650909936
7273,2012-08-01,12.167499542236328,12.487500190734865,12.164999961853027,12.417499542236328,1368800.0,-0.015176042650509203,-1.5294218844666652,1.3698567143588725,51.315786997039226,55.55660080572565,0.41380836684673383,0.21547073333546685,-0.3037923776951583,-0.6068724637328664,17.957345505441214,0.3225002288818377,0.31929545941722104,-0.24825034141540492,-0.8187652682630819,0.3222645854322721,-0.5335078048392443,0.03700712200843448,1.0575008392333984,0.3164025954428851,-56.10418622238458,0.2852574634238389,8,0.3925004005432129,0.1250004768371582,-0.47562456130981445,-0.6024994850158691,1.7175006866455078,2,0.11588254400108866,-2.2266642252604356,12.354999542236328,-3.5000196345725554,12.59749984741211,1.099381354386091,12.710000038146973,0.11588254400108866
7274,2012-08-02,12.27750015258789,12.357500076293945,11.942500114440918,12.050000190734865,1466800.0,0.009040527182246683,1.1419363412851353,-0.9099998474121023,47.190006795667514,53.94093879333467,0.2409662605292784,0.10100057050795286,-0.3881522931803083,-0.7069463028893814,17.498155904781044,0.41499996185302734,0.30897298363371917,-0.13212475776672328,-0.7059721975460427,0.4417226820125961,-0.4190484776563821,0.15479896212293554,0.9263002204895017,33.086429753514,-18.882022229888825,0.28692371988965937,8,0.1712498664855957,0.1100001335144043,-0.5581252574920654,-0.7125000953674316,1.5124998092651367,3,0.08918755882059592,-1.5294218844666652,12.167499542236328,-2.2266642252604356,12.354999542236328,-3.5000196345725554,12.59749984741211,0.08918755882059592
7275,2012-08-03,12.484999656677244,12.640000343322756,12.362500190734865,12.520000457763672,1528400.0,0.01690079425864366,1.0181787285986998,-0.15384970090254138,53.12498654757227,53.36881339035409,-0.01515746857013589,-0.08901010002431597,-0.5749695714331331,-0.9077223815260869,17.697854230479848,0.36250019073486506,0.21655106975587657,0.061374759674070134,-0.5050673541279078,0.6278168734760481,-0.22184629722691973,0.34459581657506,0.6683487060546884,53.580211795799514,3.6270313238183576,0.28322105690098903,8,-0.03624963760375799,-0.0974993705749494,-0.7656247615814191,-0.9199995994567853,1.4175004959106463,4,0.09551462933386179,1.1419363412851353,12.27750015258789,-1.5294218844666652,12.167499542236328,-2.2266642252604356,12.354999542236328,0.09551462933386179
7276,2012-08-06,12.452500343322756,12.59749984741211,12.395000457763672,12.53499984741211,956400.0,-0.0026030688224414344,-1.0506342561071595,2.357074739107756,53.0789364242631,53.23626965287407,-0.019600034821618095,-0.04047121649444385,-0.5242377043624575,-0.8635907067226025,17.908344501842915,0.2024993896484375,0.13696104098546513,0.017375421524048917,-0.5411577455241705,0.5759085885722683,-0.2618911620000599,0.29664200504815774,0.6524140894775368,71.57901781531508,22.609585168663244,0.2792665835241094,8,-0.0037503242492693545,0.032499790191648614,-0.7331254482269305,-0.8875002861022967,1.6049995422363263,0,0.10540051907758308,1.0181787285986998,12.484999656677244,1.1419363412851353,12.27750015258789,-1.5294218844666652,12.167499542236328,0.10540051907758308
7277,2012-08-07,12.529999732971193,12.645000457763672,12.477499961853027,12.5,1080000.0,0.006223600683536112,-3.466691250333787,-0.3636353127492866,38.87004768156886,52.311604392371386,-0.10763448546608245,-0.0917625165368996,-0.5761028833736983,-0.9333597983271265,17.801272229585436,0.1925001144409162,0.08533489383124859,0.07524981498718475,-0.46658418201699803,0.6170838119913675,-0.19566718351490664,0.34616681348927614,0.5284181270947244,83.62979806550169,37.757711646132506,0.2709169985020918,8,-0.08124971389770685,-0.044999599456788886,-0.810624837875368,-0.9649996757507342,1.6000003814697248,1,0.08998408284804116,-1.0506342561071595,12.452500343322756,1.0181787285986998,12.484999656677244,1.1419363412851353,12.27750015258789,0.08998408284804116
7278,2012-08-08,12.817500114440918,12.84000015258789,12.452500343322756,12.452500343322756,1567200.0,0.022944963096304116,-1.1232879575680093,12.166767333184204,49.5145623077477,51.807763451336754,-0.3412741020536494,-0.32338496139490047,-0.8443352656559782,-1.2109804136930862,18.836904875321665,0.38749980926513494,0.055525224752958735,0.31675019264221227,-0.18024385601480475,0.8137442412992293,0.06825316831370287,0.5652472169707217,0.19628103580000023,97.49303206789523,51.98383180181059,0.2484970243285086,8,-0.36875009536743164,-0.33249998092651367,-1.1006252765655518,-1.252500057220459,1.307499885559082,2,0.08386969375205866,-3.466691250333787,12.529999732971193,-1.0506342561071595,12.452500343322756,1.0181787285986998,12.484999656677244,0.08386969375205866
7279,2012-08-09,12.93000030517578,13.0,12.635000228881836,12.78499984741211,1362400.0,0.008777077412163381,1.5614032739489498,0.3972617772319883,53.05264121607728,51.24791415733217,-0.41906806567754273,-0.38950076167202674,-0.9265139348655129,-1.3134850392062791,20.205254123053894,0.36499977111816406,0.050570234051066976,0.3871253490447977,-0.10518485676372435,0.8794355548533197,0.14097024614053666,0.6332804519490587,-0.9875001907348615,89.01965242861621,43.671136891403705,0.24615510290426101,8,-0.4587502479553205,-0.4450001716613752,-1.1643755435943586,-1.3187503814697248,1.0074996948242205,3,0.0738592344289255,-1.1232879575680093,12.817500114440918,-3.466691250333787,12.529999732971193,-1.0506342561071595,12.452500343322756,0.0738592344289255
7280,2012-08-10,12.862500190734865,12.9375,12.7475004196167,12.890000343322756,1003200.0,-0.005220426361002839,2.102047489295536,-0.18965562600300145,54.019291815697436,50.85385930917246,-0.3661672994635605,-0.3039130834349333,-0.8340901665136382,-1.2332865520784644,20.558429925548875,0.18999958038330078,0.09049100176441982,0.2982502460479761,-0.21116426437343172,0.807664756469384,0.0435429908372722,0.55295750125868,-0.8988500785827647,77.27274160293099,30.910916554773713,0.25470725521070414,8,-0.3912501335144061,-0.37750005722046076,-1.0718753337860125,-1.2262501716613787,1.2725000381469709,4,0.07210882467362456,1.5614032739489498,12.93000030517578,-1.1232879575680093,12.817500114440918,-3.466691250333787,12.529999732971193,0.07210882467362456
7281,2012-08-13,12.845000267028807,12.8774995803833,12.65250015258789,12.802499771118164,1084800.0,-0.001360538266010236,3.186070031316259,-1.5454640033291074,57.27274264186014,50.82655582527706,-0.34628269928656685,-0.2570632043986354,-0.7789444607849543,-1.201384557193938,20.88238520147046,0.22499942779541016,0.09589630450321884,0.2537503242492658,-0.2550501849466933,0.7625508334452249,-0.0006499303487146335,0.5081505788472462,-0.8606231571197487,71.68952873653274,21.989386498043267,0.25440025459797966,8,-0.37375020980834783,-0.3600001335144025,-1.0543754100799543,-1.2087502479553205,1.594999313354494,0,0.08232774336903104,2.102047489295536,12.862500190734865,1.5614032739489498,12.93000030517578,-1.1232879575680093,12.817500114440918,0.08232774336903104
7282,2012-08-14,12.772500038146973,13.012499809265135,12.725000381469727,12.952500343322756,1930400.0,-0.005644237242091066,-1.0909078298503814,-4.235251879277679,63.23714107389702,52.1511507227057,-0.23281497782868676,-0.15323700771969584,-0.6649961875574597,-1.1133605103343935,21.334563519714628,0.2874994277954084,0.06183546005638085,0.15637507438659703,-0.3356951596585276,0.6484453084317217,-0.08966004263596439,0.40241019140915846,-0.7678104704360962,57.14285714285718,1.6537287015662088,0.24603511702256192,8,-0.2950000762939453,-0.28749990463256836,-0.9718751907348633,-1.1362500190734863,1.5924997329711914,1,0.10060676011542502,3.186070031316259,12.845000267028807,2.102047489295536,12.862500190734865,1.5614032739489498,12.93000030517578,0.10060676011542502
7283,2012-08-15,12.962499618530273,13.012499809265135,12.720000267028807,12.732500076293945,1222800.0,0.014875676634632073,-1.2941216069651793,-1.2777730682829527,63.37499618530281,53.949482877109624,-0.3332268078163718,-0.36676645261078633,-0.8158852107554182,-1.2848972750487189,20.136345238205156,0.2924995422363281,0.04137325848492779,0.3493746757507328,-0.13289779478506958,0.8316471462865351,0.10823844048283249,0.5905109110186331,-0.917497641157226,86.75490163880627,27.41374388830053,0.24113623526790115,8,-0.27499961853027344,-0.47749948501586914,-1.1143746376037598,-1.326249599456787,1.5575008392333984,2,0.09006754331870281,-1.0909078298503814,12.772500038146973,3.186070031316259,12.845000267028807,2.102047489295536,12.862500190734865,0.09006754331870281
7284,2012-08-16,13.337499618530273,13.484999656677244,12.845000267028807,12.967499732971193,2005200.0,0.02892960548009782,-1.0813028301696492,1.6086983563597688,64.99401817108722,55.26826416861128,-0.6057550427425618,-0.7405525322615567,-1.160311837713028,-1.6429384529605677,19.22122257516749,0.6399993896484375,0.049998496254914926,0.6994997024536129,0.12538106088439527,1.2736183440228306,0.4124403816690041,0.9865590232382218,-1.2537977278815422,82.28226714581449,25.205684679478097,0.2870593207846085,8,-0.39749956130981445,-0.7224998474121094,-1.4893746376037598,-1.701249599456787,1.1825008392333984,3,0.0590440790247988,-1.2941216069651793,12.962499618530273,-1.0909078298503814,12.772500038146973,3.186070031316259,12.845000267028807,0.0590440790247988
7285,2012-08-17,13.3725004196167,13.395000457763672,13.220000267028807,13.36750030517578,1388800.0,0.0026242400815366107,5.9999809265865025,0.013513826993120367,69.23078015278675,57.06291347178058,-0.560575101524897,-0.7686938592568673,-1.167328968941037,-1.6608043210102306,18.256645546295346,0.17500019073486506,0.10230745131379848,0.7051254749298099,0.04557504062538342,1.3646759092342364,0.37535025777759756,1.0349006920820223,-1.204720663006258,86.48657008107115,27.806349032611962,0.3297752171522128,8,-0.4037504196166992,-0.6587505340576172,-1.3906254768371582,-1.736250400543213,0.9974994659423828,4,0.04225085531158235,-1.0813028301696492,13.337499618530273,-1.2941216069651793,12.962499618530273,-1.0909078298503814,12.772500038146973,0.04225085531158235
7286,2012-08-20,13.335000038146973,13.425000190734865,13.140000343322756,13.329999923706055,1003200.0,-0.0028042909174050834,2.0810724429986984,0.9999999999996447,77.07183062748084,61.307556021326356,-0.429940341694504,-0.7159182171269194,-1.109601999649584,-1.6069316350788156,17.735078242210022,0.2849998474121094,0.1674091367245083,0.6346251010894779,-0.08942306744760842,1.3586732696265642,0.27260101682093385,0.9966491853580219,-1.088187087532523,80.39219108407323,16.437338149434787,0.36202408426854354,8,-0.36625003814697266,-0.6212501525878906,-1.2912499904632568,-1.651249885559082,0.755000114440918,0,0.0599925150690912,5.9999809265865025,13.3725004196167,-1.0813028301696492,13.337499618530273,-1.2941216069651793,12.962499618530273,0.0599925150690912
7287,2012-08-21,13.229999542236328,13.390000343322756,13.197500228881836,13.34749984741211,1197600.0,-0.007874052914156215,-1.1096026420852603,-23.499523173755485,80.75251626352,64.77843979418994,-0.2404931020990677,-0.5854069294218078,-0.9742977163557285,-1.4856040047447792,17.460054019701722,0.19250011444091975,0.19953353922741357,0.4943746089935299,-0.2616623978506549,1.2504116158377148,0.1163561055714375,0.8723931124156223,-0.9088953892581113,66.6666251121973,-5.117553887214939,0.3780185034220926,8,-0.1699995994567871,-0.5162496566772461,-1.1862494945526123,-1.5462493896484375,1.2350006103515625,1,0.09145881179240312,2.0810724429986984,13.335000038146973,5.9999809265865025,13.3725004196167,-1.0813028301696492,13.337499618530273,0.09145881179240312
7288,2012-08-22,13.220000267028807,13.289999961853027,13.09749984741211,13.09749984741211,910000.0,-0.0007558031408541055,-2.142848245634522,-1.042554054931483,78.95546413041004,67.6565312291158,-0.18706701207192644,-0.5255637755015741,-0.939450076697776,-1.458930486632747,17.79118986297017,0.19250011444091797,0.23908101612559562,0.43562531471252264,-0.312908273330045,1.1841589027550903,0.06135852069123793,0.8098921087338073,-0.8290623838286475,58.59380587940777,-17.33828982618519,0.3742667940212839,8,-0.15125036239623846,-0.5062503814697248,-1.176250219345091,-1.5362501144409162,1.1649999618530291,2,0.08661115589725288,-1.1096026420852603,13.229999542236328,2.0810724429986984,13.335000038146973,5.9999809265865025,13.3725004196167,0.08661115589725288
7289,2012-08-23,13.364999771118164,13.717499732971193,13.225000381469727,13.297499656677244,1625200.0,0.010968192220917938,-3.635317137971752,0.5510194548894356,78.11502716906136,70.33383515726734,-0.29488285567645356,-0.628974821999158,-1.0512787677582764,-1.584087733835636,18.554578206062843,0.49749946594238637,0.3242412556232068,0.5337498188018799,-0.2377500194197406,1.3052496570235004,0.14799989969106875,0.919499737912691,-0.9084181815093793,43.145156948672195,-34.14311167793059,0.3857499191108106,8,-0.17999982833862305,-0.5349998474121094,-0.9862496852874756,-1.3462495803833008,0.9475002288818359,3,0.08641980594279319,-2.142848245634522,13.220000267028807,-1.1096026420852603,13.229999542236328,2.0810724429986984,13.335000038146973,0.08641980594279319
7290,2012-08-24,13.412500381469727,13.529999732971193,13.25,13.274999618530273,1361200.0,0.0035541048383862517,-1.9866638183593939,2.0370448861950043,80.37973117263847,72.90127832735382,-0.28626520034277014,-0.6547149633075193,-1.072673948375666,-1.6127054768793343,18.86484882195702,0.2799997329711932,0.36573303543559277,0.5461254119873047,-0.26507670895777125,1.3573275329323806,0.14052435151476672,0.9517264724598427,-0.8550453403919498,50.8065471292089,-26.080138142954418,0.40560106047253763,8,-0.19375038146972656,-0.5825004577636719,-1.033750295639038,-1.3937501907348633,0.8474998474121094,4,0.08257223073961883,-3.635317137971752,13.364999771118164,-2.142848245634522,13.220000267028807,-1.1096026420852603,13.229999542236328,0.08257223073961883
7291,2012-08-27,13.522500038146973,13.577500343322756,13.357500076293945,13.512499809265135,1414000.0,0.008201278922550292,2.666645474052214,0.07272853377723583,80.77518141977606,74.84994947689594,-0.3241419569401156,-0.7292518890584763,-1.15644424651137,-1.701034938594404,18.89141422851801,0.22000026702881037,0.3948140131819393,0.6098750591278073,-0.24127366208324474,1.4610237803388593,0.18430069852228215,1.0354494197333324,-0.8722414217177228,68.54843051327664,-7.176086470071212,0.4255743606055257,8,-0.30375003814697266,-0.692500114440918,-1.1437499523162842,-1.5037498474121094,0.7749996185302717,0,0.06267331077990845,-1.9866638183593939,13.412500381469727,-3.635317137971752,13.364999771118164,-2.142848245634522,13.220000267028807,0.06267331077990845
7292,2012-08-28,13.532500267028807,13.63249969482422,13.432499885559082,13.510000228881836,1130000.0,0.0007395251509427769,-1.253509775793447,2.249952317374971,76.77901203700394,76.33928457152939,-0.24026538432663536,-0.6814520385594367,-1.1410088296741066,-1.6879292148621978,19.672236851803994,0.1999998092651385,0.4303823135618927,0.5610002517700181,-0.29063978075974717,1.4126402842997834,0.13518023550513547,0.9868202680349007,-0.7968623612762009,70.16137095322793,-2.6935146174691056,0.42582001626488225,8,-0.2512502670288068,-0.7025003433227521,-1.1537501811981183,-1.5137500762939435,0.9324998855590838,1,0.04119710877947669,2.666645474052214,13.522500038146973,-1.9866638183593939,13.412500381469727,-3.635317137971752,13.364999771118164,0.04119710877947669
7293,2012-08-29,13.577500343322756,13.637499809265135,13.457500457763672,13.582500457763672,1176800.0,0.0033253334864946638,2.130455695152863,-0.2222269317169733,75.54239013566627,77.51132590092706,-0.21104725894635656,-0.6486593215135645,-1.166134698882301,-1.7066525837699533,21.060939577488323,0.17999935150146307,0.4646883754985076,0.5355002880096453,-0.26798495736953676,1.3389855333888274,0.1337576653200543,0.9372429106992364,-0.7633134913926636,71.5736905598706,0.731998262037223,0.4017426226895914,8,-0.1700005531311053,-0.747500419616701,-1.1987502574920672,-1.5587501525878924,0.9200000762939435,2,0.06536547868338638,-1.253509775793447,13.532500267028807,2.666645474052214,13.522500038146973,-1.9866638183593939,13.412500381469727,0.06536547868338638
7294,2012-08-30,13.3725004196167,13.55500030517578,13.3125,13.457500457763672,934800.0,-0.015098502561030847,-1.3658465102647308,16.999618539010427,68.14946546750365,77.3911798247845,-0.0006262018446445694,-0.37673389321104267,-0.9348510551529898,-1.4727485627557613,22.91546850717112,0.2650003433227557,0.491447500970855,0.2757503509521477,-0.4542625794485442,1.0057632813528397,-0.08925611424819735,0.6407568161524928,-0.48604853720331853,31.613027074519678,-36.82828924740966,0.36500646520034585,8,0.03499937057495117,-0.5425004959106445,-0.9106252193450928,-1.353750228881836,1.0899991989135742,3,0.07571507029305136,2.130455695152863,13.577500343322756,-1.253509775793447,13.532500267028807,2.666645474052214,13.522500038146973,0.07571507029305136
7295,2012-08-31,13.677499771118164,13.717499732971193,13.395000457763672,13.489999771118164,2614800.0,0.022807952284978006,1.4112102219655136,-2.205881362968282,74.5937798463415,77.11584084910234,-0.28810937083006216,-0.6195796001309226,-1.1973108217181796,-1.750289597477238,24.31837301558117,0.34499931335449396,0.5154732781633911,0.521124696731567,-0.1931350963865217,1.2353844898496558,0.16399480017252266,0.8782545932906114,-0.7245640606601587,90.12345969722547,21.180380516906453,0.3571298965590441,8,-0.26999998092651367,-0.8474998474121094,-1.2156245708465576,-1.6587495803833008,0.7025003433227539,4,0.04642663056172891,-1.3658465102647308,13.3725004196167,2.130455695152863,13.577500343322756,-1.253509775793447,13.532500267028807,0.04642663056172891
7296,2012-09-04,13.765000343322756,14.0600004196167,13.585000038146973,13.729999542236328,2389200.0,0.006397409882569427,-1.923080986070478,0.18667093912761365,79.06295868510819,76.92811222927882,-0.34441927139412165,-0.6363345208203324,-1.2391690670089464,-1.8170488280237205,26.029145143906796,0.47500038146972656,0.5105358385631309,0.5430002689361597,-0.13943280328127372,1.2254333411535931,0.2017837328274421,0.8842168050448773,-0.7508995110636949,60.53512900431378,-9.491615374546804,0.34121653610871694,9,-0.18625020980835139,-0.7637500762939471,-1.2800002098083514,-1.7462501525878924,0.4274997711181623,1,0.035960760858186225,1.4112102219655136,13.677499771118164,-1.3658465102647308,13.3725004196167,2.130455695152863,13.577500343322756,0.035960760858186225
7297,2012-09-05,13.657500267028807,13.845000267028807,13.619999885559082,13.792499542236328,954000.0,-0.007809667534523279,-1.1428603866467286,-3.857033868286823,71.38462278828362,76.08690763570922,-0.18986761885342673,-0.4638138967358483,-1.0806125545561382,-1.6847511501953658,27.718190728902048,0.2250003814697248,0.49186870264651184,0.37912516593933,-0.2465330286759464,1.0047833605546064,0.0662960686316918,0.6919542632469682,-0.5388094760339825,46.15385596782875,-20.858134378429426,0.3128290973076384,9,-0.014999866485593927,-0.6562499999999982,-1.1700000762939435,-1.6387500762939435,0.42249965667724787,2,0.04686065364344083,-1.923080986070478,13.765000343322756,1.4112102219655136,13.677499771118164,-1.3658465102647308,13.3725004196167,0.04686065364344083
7298,2012-09-06,13.892499923706055,13.967499732971193,13.75,13.75,1293200.0,0.017206637531215874,-2.0526294655405746,-1.0555606575442968,68.68687128163482,75.0393347593285,-0.35698167798097913,-0.6473372337556782,-1.269960188014764,-1.8944127280164764,29.119785884579073,0.30999946594238637,0.46951796600632356,0.56037483215332,-0.08302749810495236,1.2037771624115923,0.2386736670241838,0.8820759972824561,-0.6796781698490424,77.59191948058907,11.994678612071255,0.3217011651291361,9,-0.23749971389770508,-0.8912496566772461,-1.4724998474121094,-1.8737497329711914,0.09249973297118963,3,0.04120930228726705,-1.1428603866467286,13.657500267028807,-1.923080986070478,13.765000343322756,1.4112102219655136,13.677499771118164,0.04120930228726705
7299,2012-09-07,13.885000228881836,14.0,13.7524995803833,13.97249984741211,1040000.0,-0.0005398376725143095,2.4736919596846514,-0.6140327394894995,67.58147456747648,73.61730624764384,-0.29945359917757486,-0.5951358685665671,-1.2253839484209887,-1.8635967338176957,30.266868676686755,0.24750041961669922,0.4512116253790843,0.5051251411437985,-0.1541737662622662,1.1644240485498631,0.17547568744076614,0.8347745948468308,-0.5874606084488541,73.68418033480424,10.286082843327208,0.32964945370303256,9,-0.19875001907348633,-0.8837499618530273,-1.4587502479553223,-1.8662500381469727,0.14750003814697088,4,0.04411236446801192,-2.0526294655405746,13.892499923706055,-1.1428603866467286,13.657500267028807,-1.923080986070478,13.765000343322756,0.04411236446801192
7300,2012-09-10,13.789999961853027,13.970000267028807,13.782500267028807,13.8774995803833,1391600.0,-0.006841934855081999,-2.658571986825084,1.0,65.01650518194714,71.86634222121839,-0.16234612735273046,-0.4501671891107879,-1.0909869974867092,-1.7441588318348096,31.4759412482356,0.1875,0.4410016846259168,0.3637498855590824,-0.2723929850628881,0.9998927561810529,0.045678450248097135,0.6818213208700676,-0.41621426150167373,43.157844015146345,-17.34331028708693,0.31807143531098503,9,-0.10374975204467773,-0.5787496566772461,-1.3718748092651367,-1.716249942779541,0.21000003814697266,0,0.04876719786349293,2.4736919596846514,13.885000228881836,-2.0526294655405746,13.892499923706055,-1.1428603866467286,13.657500267028807,0.04876719786349293
7301,2012-09-11,13.90250015258789,13.994999885559082,13.827500343322756,13.845000267028807,1395600.0,0.008158099423210219,-2.6216221789202288,-0.6571444141689576,72.08541920353564,71.34483190638858,-0.24057356143613973,-0.5052863073628586,-1.1741407696797648,-1.8311195224845136,33.092068873286834,0.2049999237060547,0.42862687526139,0.4233750820159905,-0.18451459205607534,1.0312647560880563,0.11943024497995758,0.7273199190520234,-0.46009298031000156,74.34215314499107,14.016915574163079,0.3039448370360329,9,-0.21624994277954102,-0.6749997138977051,-1.484375,-1.8287501335144043,0.5349998474121094,1,0.034346337465361865,-2.658571986825084,13.789999961853027,2.4736919596846514,13.885000228881836,-2.0526294655405746,13.892499923706055,0.034346337465361865
7302,2012-09-12,14.057499885559082,14.074999809265135,13.9350004196167,13.9399995803833,1629600.0,0.011149054577952233,-1.196092511144992,2.043487635380495,75.11243923362869,71.29705958393996,-0.3500857125350887,-0.5892945000066643,-1.2988386230007833,-1.97015705946969,34.53257178751421,0.17249965667724432,0.41337291683405475,0.5141248226165764,-0.049305287937622566,1.0775549331707754,0.23240976733947782,0.795839877893675,-0.553333388547312,94.61540493035291,32.66370871415717,0.2817150552770991,9,-0.36374998092651367,-0.7937498092651367,-1.5906248092651367,-1.9837498664855957,0.7025003433227539,2,0.009603430907406008,-2.6216221789202288,13.90250015258789,-2.658571986825084,13.789999961853027,2.4736919596846514,13.885000228881836,0.009603430907406008
7303,2012-09-13,14.130000114440918,14.350000381469727,13.94499969482422,14.095000267028807,2261200.0,0.00515740561778788,-1.4179073885343216,0.29787026816442,73.98119797019856,71.94502986201718,-0.37545509301601854,-0.6006389246141772,-1.3407786884612278,-2.023596625517669,36.23724759882376,0.40500068664550604,0.3912498102401454,0.5282500267028816,-0.02358211286829892,1.080082166274062,0.25233395691729044,0.8041660964884727,-0.5573336199587438,63.179920992777625,-1.1031427223299488,0.27591606978559047,9,-0.25749969482421875,-0.7287497520446777,-1.6631250381469727,-2.0562500953674316,0.5999994277954102,3,-0.003538583887466751,-1.196092511144992,14.057499885559082,-2.6216221789202288,13.90250015258789,-2.658571986825084,13.789999961853027,-0.003538583887466751
7304,2012-09-14,14.125,14.2475004196167,14.045000076293945,14.192500114440918,1859600.0,-0.0003538651380340374,1.281684692380845,-1.928583106266932,72.94685100072839,71.76203776806015,-0.2821596656195311,-0.5624535543590987,-1.3077090083657836,-2.001247560898417,37.03739631547058,0.2025003433227539,0.38715659266135205,0.4838748931884762,-0.10001734478148805,1.0677671311584405,0.1919287742034932,0.7758210121734592,-0.44350676133956846,60.35236368341729,-5.402596648816193,0.2919461189849824,9,-0.1574997901916504,-0.6324996948242188,-1.6581249237060547,-2.0512499809265137,0.7174997329711932,4,-0.009911528730814578,-1.4179073885343216,14.130000114440918,-1.196092511144992,14.057499885559082,-2.6216221789202288,13.90250015258789,-0.009911528730814578
7305,2012-09-17,13.9375,14.09749984741211,13.84749984741211,14.0,1137600.0,-0.013274336283185861,-1.061853075350008,0.9259243560943218,62.73005928577397,69.94727116813414,-0.06023439077964099,-0.34831308949641127,-1.0874530906793556,-1.7995481904073358,37.51633946350278,0.2775001525878906,0.38118584570819536,0.26812491416931117,-0.3157164160904866,0.851966244429109,-0.023795750960587725,0.5600455792992101,-0.16241576134626712,21.052564334225597,-42.517027678545944,0.2919206651298986,9,0.0475001335144043,-0.4362497329711914,-1.4593749046325684,-1.8637499809265137,0.9375,0,0.006816162656775315,1.281684692380845,14.125,-1.4179073885343216,14.130000114440918,-1.196092511144992,14.057499885559082,0.006816162656775315
7306,2012-09-18,14.135000228881836,14.274999618530273,13.84749984741211,14.067500114440918,1540000.0,0.014170420009459006,1.4604381701470173,-1.0800018310546875,66.5749635190081,69.41286458265908,-0.22320285803252382,-0.5088977598358184,-1.2497912370548772,-1.9818757748444984,38.447800963153725,0.42749977111816406,0.4070648905144356,0.425625133514405,-0.17123258662664576,1.0224828536554558,0.12719627344387874,0.7240539935849313,0.21500015258789062,57.21394545558065,-5.293729716899129,0.2984288600705257,9,-0.08500003814697266,-0.6337499618530273,-1.6568751335144043,-2.0612502098083496,0.7974996566772461,1,-0.009550776561431662,-1.061853075350008,13.9375,1.281684692380845,14.125,-1.4179073885343216,14.130000114440918,-0.009550776561431662
7307,2012-09-19,14.4399995803833,14.479999542236328,14.182499885559082,14.3100004196167,2150400.0,0.021577597917420865,1.8333424159854677,1.9259102276098843,70.75811048027545,69.64300227139694,-0.45318953367367243,-0.7574330107655065,-1.5126191964441382,-2.2739662633624764,39.55629708775279,0.3449993133544922,0.40123123183710163,0.6701244831085198,0.03386202179144071,1.3063869444255989,0.35199325244997937,0.9882557137670602,-0.5924997329711914,93.67589230787789,30.98010749925878,0.31813123065853977,9,-0.32375001907348633,-0.8399996757507324,-1.9618744850158691,-2.3662495613098145,0.37000083923339844,2,-0.00017310113960777862,1.4604381701470173,14.135000228881836,-1.061853075350008,13.9375,1.281684692380845,14.125,-0.00017310113960777862
7308,2012-09-20,14.364999771118164,14.47249984741211,14.3125,14.38249969482422,1633200.0,-0.005193892759320029,-1.6122537952510705,-0.13461566676938438,75.48137922659056,70.52076945574294,-0.3398567068686926,-0.6242606449981736,-1.3877129229673013,-2.1819317718124758,41.11975334239007,0.15999984741210938,0.3790923279580003,0.537874698638916,-0.0961105201406145,1.1718599174184465,0.22088208924914987,0.8548673080286822,-0.5174999237060547,81.81820923247652,14.563153928745692,0.31699260938976564,9,-0.2337498664855957,-0.7649998664855957,-1.8837497234344482,-2.2912497520446777,0.6125001907348633,3,0.027497421793061694,1.8333424159854677,14.4399995803833,1.4604381701470173,14.135000228881836,-1.061853075350008,13.9375,0.027497421793061694
7309,2012-09-21,14.520000457763672,14.727499961853027,14.40999984741211,14.522500038146973,4178400.0,0.010790162834332095,-1.853923337719505,0.14283378746592557,73.4353379852462,71.45619532277617,-0.4417665159119277,-0.7254912397842048,-1.4961022521800977,-2.319023116823832,42.018489219278585,0.3625001907348633,0.3898440688701612,0.6351253509521477,-0.031210608221014624,1.30146131012531,0.30195737136556566,0.9682933305387298,-0.6598506164550777,76.42051396536645,11.56004794875966,0.3331679795865815,9,-0.24250030517578125,-0.7337503433227539,-1.9337503910064697,-2.4462504386901855,0.6724996566772461,4,0.014462746408549387,-1.6122537952510705,14.364999771118164,1.8333424159854677,14.4399995803833,1.4604381701470173,14.135000228881836,0.014462746408549387
7310,2012-09-24,14.520000457763672,14.625,14.40250015258789,14.505000114440918,1668000.0,0.0,-1.02272343044905,-6.001144601297215,72.07602624556264,71.45515166077917,-0.3657932960463963,-0.6727586068911826,-1.4597325729371917,-2.3013311286432767,42.951999119967674,0.22249984741210938,0.3948904511480631,0.5797503471374519,-0.10511393586743978,1.2646146301423435,0.23731820563500605,0.9221824886398977,-0.6251566116333009,76.42051396536645,10.557989462440773,0.3424321415024457,9,-0.23250055313110352,-0.6075005531311035,-1.7425005435943604,-2.316250801086426,0.9124994277954102,0,0.02221069318459179,-1.853923337719505,14.520000457763672,-1.6122537952510705,14.364999771118164,1.8333424159854677,14.4399995803833,0.02221069318459179
7311,2012-09-25,14.369999885559082,14.6850004196167,14.295000076293945,14.5600004196167,1390000.0,-0.010330617594738856,-1.2941186370317181,-12.666412359336258,70.32808563203695,70.92355681615787,-0.1592509349719542,-0.48065335758958483,-1.2701645438124807,-2.13169662277946,43.64489284310464,0.3900003433227539,0.4019523050357421,0.3873747825622562,-0.2935213151726259,1.0682708802971383,0.04692673369481426,0.7278228314296982,-0.44184979479980413,34.40366490863976,-32.549356738332726,0.34044804886744123,9,-0.08249998092651367,-0.45749998092651367,-1.528749942779541,-1.9962501525878924,0.619999885559082,1,0.03514266655968523,-1.02272343044905,14.520000457763672,-1.853923337719505,14.520000457763672,-1.6122537952510705,14.364999771118164,0.03514266655968523
7312,2012-09-26,14.09000015258789,14.422499656677244,13.920000076293945,14.380000114440918,1604800.0,-0.019485019846978036,1.6800045776483763,1.526311298499222,55.49374580860944,68.86939546487018,0.14063282488435824,-0.16521636187835576,-0.9520680202647434,-1.8304181354080296,43.66792990735435,0.502499580383299,0.4156116995709631,0.07950005531311,-0.5686664815672984,0.7276665921935184,-0.24458321312709508,0.40358332375331507,0.6374998092651367,21.05264401074729,-42.71412286224506,0.32408326844020424,9,0.19749975204467773,-0.17750024795532227,-1.2487502098083496,-1.6875004768371582,1.0450000762939453,2,0.059794160670498586,-1.2941186370317181,14.369999885559082,-1.02272343044905,14.520000457763672,-1.853923337719505,14.520000457763672,0.059794160670498586
7313,2012-09-27,14.46500015258789,14.479999542236328,14.082500457763672,14.204999923706055,1970000.0,0.026614620009860257,1.7413823720921056,-0.8965526313193264,63.394911742214674,67.80806888059088,-0.2032209366914941,-0.49573455901029106,-1.3079260831801225,-2.1822616847816434,43.72882392371131,0.39749908447265625,0.41928387644413334,0.4101250648498542,-0.23473608716736472,1.0549862168670732,0.08769448884124387,0.7325556408584646,0.24634981155395508,67.49227907526057,4.774279713543294,0.3224305760086096,9,-0.17750024795532227,-0.5525002479553223,-1.578125238418579,-2.062500476837158,0.9475002288818359,3,0.02385069224953207,1.6800045776483763,14.09000015258789,-1.2941186370317181,14.369999885559082,-1.02272343044905,14.520000457763672,0.02385069224953207
7314,2012-09-28,14.385000228881836,14.46500015258789,14.3149995803833,14.427499771118164,1619600.0,-0.005530585749198402,1.5531945977533927,-0.16345963393610388,63.837211829639216,67.93108582990924,-0.09215224109000353,-0.35414881452449265,-1.203435746305118,-2.07913583092898,44.438990446658785,0.15000057220458984,0.40106014008847524,0.27950015068054235,-0.29493003443987575,0.8539303358009604,-0.007714941879665815,0.5667152432407505,0.31052273750305126,60.78430639235764,-4.225834398260439,0.28721509256020894,9,-0.09750032424926758,-0.408750057220459,-1.4937503337860107,-1.9825005531311035,0.5699996948242188,4,0.04118871905066679,1.7413823720921056,14.46500015258789,1.6800045776483763,14.09000015258789,-1.2941186370317181,14.369999885559082,0.04118871905066679
7315,2012-10-01,14.3125,14.542499542236328,14.295000076293945,14.454999923706055,1875200.0,-0.005039988024210906,-1.7887299728135309,3.352975495915986,59.71563338419595,67.16893803715233,0.04373496867539828,-0.2441547028879807,-1.1050095284828494,-1.9833372167288985,44.88968778040616,0.2474994659423828,0.380702995645791,0.1752499103546139,-0.3689754916174621,0.7194753123266899,-0.09686279063142322,0.44736261134065103,0.3675125085830686,51.30715654338718,-12.005253928203913,0.272112700986038,10,0.011250019073486328,-0.32375001907348633,-1.3050000667572021,-1.7937502861022931,0.5825004577636719,0,0.06148472415307715,1.5531945977533927,14.385000228881836,1.7413823720921056,14.46500015258789,1.6800045776483763,14.09000015258789,0.06148472415307715
7316,2012-10-02,14.260000228881836,14.452500343322756,14.18000030517578,14.3774995803833,1678400.0,-0.0036681062789983843,1.0373767803347649,0.8245572941066242,55.04359347216673,65.42288059180693,0.12944297914710923,-0.16091980385035853,-1.0231131223693684,-1.908645672057924,44.51976648118669,0.2725000381469762,0.3630033527466292,0.09800014495849574,-0.4193020872607942,0.6153023771777857,-0.16065097115114924,0.3566512610681407,0.4048120310554495,54.61854526624771,-4.538680074208017,0.25865111610964536,10,0.06374979019165039,-0.24000024795532227,-1.2356252670288086,-1.741250514984129,0.5900001525878906,1,0.08222297600686534,-1.7887299728135309,14.3125,1.5531945977533927,14.385000228881836,1.7413823720921056,14.46500015258789,0.08222297600686534
7317,2012-10-03,14.297499656677244,14.3774995803833,14.1875,14.289999961853027,1467600.0,0.002629693351579254,1.2686579061240293,-0.06382754226625222,54.24586958665886,63.06337952070341,0.07778402776762583,-0.15601252602081317,-1.025338366998085,-1.9224721157222664,44.12985417529624,0.18999958038330078,0.3805020109991304,0.10349960327148189,-0.3586390647909301,0.5656382713338939,-0.1275697307597241,0.3345689373026879,0.3524163595871741,46.73904930920632,-11.417369861748597,0.2310693340312063,10,0.02625036239624201,-0.27749967575073065,-1.273124694824217,-1.7787499427795375,0.5525007247924822,2,0.048435050258420986,1.0373767803347649,14.260000228881836,-1.7887299728135309,14.3125,1.5531945977533927,14.385000228881836,0.048435050258420986
7318,2012-10-04,14.46500015258789,14.522500038146973,14.287500381469727,14.392499923706055,1102400.0,0.011715369815198384,1.5066630045572917,9.66709053916811,57.96253199387146,61.3441788549951,-0.08274073921818115,-0.2934699806980561,-1.1458644228024166,-2.0608539875857073,43.63416933951196,0.2349996566772461,0.37817445093738655,0.2423750877380364,-0.21198822745255086,0.6967384029286237,0.01519343014274277,0.46955674533333003,0.17031754487711837,78.62081303208572,19.885328588850427,0.22718165759529385,10,-0.16249990463256836,-0.44500017166137695,-1.4093751907348633,-1.9462504386901838,0.4375,3,0.04631870509687319,1.2686579061240293,14.297499656677244,1.0373767803347649,14.260000228881836,-1.7887299728135309,14.3125,0.04631870509687319
7319,2012-10-05,14.4975004196167,14.732500076293945,14.460000038146973,14.550000190734865,1098400.0,0.0022468210636690245,-3.2744924977934686,-0.724132487964035,64.14142119593619,60.46255607170326,-0.1327258166884313,-0.2927394025626988,-1.1359274994980844,-2.0682617488553543,43.231253954256324,0.27250003814697266,0.33769522482008263,0.24425034523010325,-0.19666418569765298,0.6851648761578595,0.023793079766225134,0.46470761069398137,-0.5775003433227539,57.46610786794596,-5.786671084765899,0.2204572654638779,10,-0.1712503433227539,-0.47500038146972656,-1.3787505626678467,-1.9787507057189924,0.16749954223632812,4,0.06311432559884134,1.5066630045572917,14.46500015258789,1.2686579061240293,14.297499656677244,1.0373767803347649,14.260000228881836,0.06311432559884134
7320,2012-10-08,14.462499618530273,14.4975004196167,14.302499771118164,14.447500228881836,670000.0,-0.0024142645334271906,3.588197015595198,-0.28570390554040814,59.009606524965,59.20494728202861,-0.11928317373622299,-0.2158395797501491,-1.0671284788298152,-2.004045601134692,42.55525927611351,0.19500064849853516,0.292337385655733,0.17562456130981374,-0.21640084806291426,0.5676499706825417,-0.02038814337655026,0.37163726599617775,-0.5262495422363287,51.13111862159929,-12.353244113310993,0.1960127046863638,10,-0.13624954223632812,-0.39874935150146484,-1.343749761581421,-1.9437499046325666,0.1275005340576172,0,0.0340536088619674,-3.2744924977934686,14.4975004196167,1.5066630045572917,14.46500015258789,1.2686579061240293,14.297499656677244,0.0340536088619674
7321,2012-10-09,14.380000114440918,14.49250030517578,14.192500114440918,14.449999809265135,1081200.0,-0.005704373812646546,2.8709530548207143,-4.666836215666209,48.119140438151724,58.385546685311084,-0.03935450636254423,-0.10090629602397172,-0.9474657882598017,-1.8867656977478244,41.62925746946997,0.3000001907348615,0.2403860749713882,0.0692500591278069,-0.2800429187464708,0.4185430370020846,-0.10539642980933195,0.24389654806494576,-0.4278250381469739,35.32111697120079,-23.338585692891094,0.17464648893713905,10,0.027500152587890625,-0.22125005722045898,-1.2612502574920654,-1.8612504005432111,0.5124998092651367,1,0.03581365363172506,3.588197015595198,14.462499618530273,-3.2744924977934686,14.4975004196167,1.5066630045572917,14.46500015258789,0.03581365363172506
7322,2012-10-10,14.192500114440918,14.395000457763672,14.154999732971193,14.362500190734865,856800.0,-0.013038942872587667,1.042554054931483,2.428583106267117,44.94876971925973,56.3359753494272,0.1835124417340026,0.10248037472598881,-0.7163974380563758,-1.663985060039849,40.442052355694244,0.2400007247924787,0.18595420331419454,-0.12499995231628347,-0.4585494981693561,0.20854959353678915,-0.2917747252428189,0.04177482061025195,-0.2247185381469734,6.493568688454728,-47.20281976028467,0.16677477292653622,10,0.2512497901916504,-0.016250133514404297,-0.9024999141693115,-1.502500057220459,0.9099998474121094,2,0.046327303979360135,2.8709530548207143,14.380000114440918,3.588197015595198,14.462499618530273,-3.2744924977934686,14.4975004196167,0.046327303979360135
7323,2012-10-11,14.079999923706055,14.3725004196167,14.022500038146973,14.3149995803833,995200.0,-0.007926735235351146,-1.0000054495764317,1.3823503012487373,36.78677801452562,53.33037159219235,0.2633513484291292,0.22244761822653913,-0.5546932639570183,-1.520492025896342,38.515980531684306,0.35000038146972656,0.13947559443004565,-0.2350001335144043,-0.5751511085662067,0.10515084153739807,-0.4050756210403055,-0.06492464598850312,-0.09692397741211067,8.09857499573533,-40.95850629052208,0.1700754875259015,10,0.2975001335144043,0.16125011444091797,-0.758124589920044,-1.3899998664855957,1.3299999237060547,3,0.054687532807954575,1.042554054931483,14.192500114440918,2.8709530548207143,14.380000114440918,3.588197015595198,14.462499618530273,0.054687532807954575
7324,2012-10-12,13.984999656677244,14.114999771118164,13.885000228881836,14.079999923706055,1089200.0,-0.006747178092583739,1.7878738837673034,0.4042570460402243,34.80112381772908,50.56209275147381,0.3303884318161945,0.32298103971680625,-0.414124636416183,-1.3957745498764513,36.29867944188745,0.22999954223632812,0.14269475746688087,-0.32300038337707626,-0.6846946408565326,0.03869387410238012,-0.5038475121168045,-0.14215325463734807,0.747500419616701,16.32643210697313,-28.060271948104614,0.180847128739728,10,0.3237504959106463,0.25750017166137873,-0.6568744182586652,-1.2949995994567853,1.262500762939455,4,0.06560604350623489,-1.0000054495764317,14.079999923706055,1.042554054931483,14.192500114440918,2.8709530548207143,14.380000114440918,0.06560604350623489
7325,2012-10-15,14.032500267028807,14.074999809265135,13.862500190734865,14.074999809265135,1449600.0,0.0033965399726616496,9.000089758549334,0.4473623450283508,39.81902353027816,48.87047386904175,0.26707921951314617,0.29825417799825793,-0.4212547567738891,-1.4168919921396874,34.9756718858277,0.21249961853026988,0.09399258525195187,-0.2802497863769542,-0.6234810535745279,0.0629814808206195,-0.45186541997574103,-0.10863415277816735,0.6830498123168969,26.98413419254791,-17.89431052345454,0.1716156335987869,10,0.2649998664855975,0.22499990463257014,-0.6887500286102277,-1.3225002288818342,1.4600000381469727,0,0.045073912901349544,1.7878738837673034,13.984999656677244,-1.0000054495764317,14.079999923706055,1.042554054931483,14.192500114440918,0.045073912901349544
7326,2012-10-16,14.0,14.212499618530273,13.922499656677244,14.18000030517578,2676800.0,-0.0023160710073293345,1.3673569482288974,4.235346916793783,46.808509199225696,48.04410049266029,0.28923619822361424,0.33742178684262214,-0.3468815933436389,-1.359167156864423,33.394599876543644,0.2899999618530291,0.04615789661818859,-0.30600004196167063,-0.668707095253664,0.05670701133032274,-0.48735356860766643,-0.12464651531567483,0.6814280838012703,25.821547476838465,-21.15898290708972,0.1813535266459967,10,0.2975001335144043,0.2800002098083496,-0.5512497425079346,-1.1949996948242188,1.4350004196166992,1,0.04214286804199219,9.000089758549334,14.032500267028807,1.7878738837673034,13.984999656677244,-1.0000054495764317,14.079999923706055,0.04214286804199219
7327,2012-10-17,14.4375,15.0,14.1850004196167,14.234999656677244,7550000.0,0.03125,-4.388448042674334,-1.1250000000000209,49.06620985343548,47.055620254834075,-0.14116088450768416,-0.10569406673285897,-0.7390599995111096,-1.7656087111049956,32.04694189189643,1.0,0.023757693882553,0.13162493705749512,-0.23088937661522912,0.49413925073021936,-0.04963221977886789,0.3128820938938581,-0.5749998092651349,50.54944225763036,5.908901887620743,0.18125715683636248,10,-0.006249904632568359,-0.013750076293945312,-0.9806246757507324,-1.6324996948242188,1.0225000381469727,2,0.03151514623072238,1.3673569482288974,14.0,9.000089758549334,14.032500267028807,1.7878738837673034,13.984999656677244,0.03151514623072238
7328,2012-10-18,14.760000228881836,14.8774995803833,14.417499542236328,14.470000267028807,3055600.0,0.022337678190949672,-1.3291057946975897,1.432096149046088,60.932931474551104,46.6991213969024,-0.46646890152924847,-0.4185434979198561,-1.0208251352520001,-2.0599294159729524,30.626454795170122,0.46000003814697266,0.026252094839577467,0.4343751430511471,0.019098026106577848,0.8496522599957164,0.22673658457886248,0.6420137015234317,-0.8747500419616685,78.90111548473908,34.803027797149525,0.20763855847228427,10,-0.3287501335144043,-0.33625030517578125,-1.281250238418579,-1.8500003814697266,0.5675001144409197,3,0.023204588594856634,-4.388448042674334,14.4375,1.3673569482288974,14.0,9.000089758549334,14.032500267028807,0.023204588594856634
7329,2012-10-19,14.729999542236328,14.8725004196167,14.607500076293945,14.630000114440918,2386000.0,-0.002032566814382797,-2.6551896502962977,0.3448256584464293,62.48128292238443,47.084863218837896,-0.44702989716562946,-0.3921070807757623,-0.9532248689606835,-1.9970071012290234,28.714861504035248,0.2650003433227539,0.028716687131511875,0.3938745021820065,-0.05161602186626446,0.8393650262302774,0.171129240157871,0.616619764206142,-0.8224543590545643,76.26369204069566,31.711105547431714,0.22274526202413547,10,-0.2987494468688965,-0.30624961853027344,-1.0931241512298584,-1.6824994087219238,0.9450006484985369,4,0.04616431271609822,-1.3291057946975897,14.760000228881836,-4.388448042674334,14.4375,1.3673569482288974,14.0,0.04616431271609822
7330,2012-10-22,14.842499732971193,14.984999656677244,14.692500114440918,14.765000343322756,1683600.0,0.007637487727836456,-1.629211171498562,0.7749983310603965,66.81092399737764,49.16172805875189,-0.5587131027633756,-0.5051046091752323,-1.0238669327593808,-2.0781919216322553,26.819673004832968,0.29249954223632635,0.011075167366714211,0.49024972915649556,-0.003947856429036278,0.9844473147420274,0.24315093636372964,0.7373485219492615,-0.9131054534530652,85.38281050165484,40.36424793728794,0.24709879279276623,10,-0.41124963760376154,-0.4187498092651385,-1.1124994754791278,-1.7949995994567889,0.8950004577636719,0,0.027286555090571207,-2.6551896502962977,14.729999542236328,-1.3291057946975897,14.760000228881836,-4.388448042674334,14.4375,0.027286555090571207
7331,2012-10-23,14.875,14.9375,14.537500381469727,14.6875,1632800.0,0.0021896761066877435,1.55999755859375,2.4193738924985233,66.71487932940974,51.58018468210188,-0.5739728979714016,-0.5247351444975443,-1.0127042318485362,-2.072722555124841,25.162372295163983,0.39999961853027344,-0.022627792625366183,0.49749999046325755,-0.049318501316566454,1.0443184822430815,0.22409074457334555,0.7709092363531695,-0.9241936060722349,84.6625687903776,38.21499315381301,0.27340924588991244,10,-0.44374990463256836,-0.4512500762939453,-1.1318747997283936,-1.8274998664855957,0.8900003433227557,1,0.04151262555803559,-1.629211171498562,14.842499732971193,-2.6551896502962977,14.729999542236328,-1.3291057946975897,14.760000228881836,0.04151262555803559
7332,2012-10-24,14.932499885559082,15.037500381469727,14.832500457763672,14.952500343322756,1213200.0,0.003865538524980394,1.1578878682929277,-0.10666910807292614,64.45127721356661,54.654017926439764,-0.5760418887586063,-0.5437596480244551,-1.0226355033025634,-2.0896169168799545,25.20743318955661,0.2049999237060547,-0.038565253806641664,0.51287488937378,-0.06934917739814317,1.0950989561457032,0.22176285598781753,0.8039869227597425,-0.9607096195098723,83.06445906743085,39.0058608673736,0.29111203338596175,10,-0.4824995994567871,-0.4824995994567871,-1.156874656677246,-1.8849997520446777,0.9200000762939453,2,0.03365146746417014,1.55999755859375,14.875,-1.629211171498562,14.842499732971193,-2.6551896502962977,14.729999542236328,0.03365146746417014
7333,2012-10-25,14.8100004196167,15.142499923706055,14.72249984741211,15.114999771118164,1485600.0,-0.008203547087306529,1.333335982431183,15.249618539003032,59.150792595811325,57.35953667956002,-0.3789530965636736,-0.4153854204005647,-0.8591353074569206,-1.9294865255837923,24.961867243839055,0.4200000762939453,-0.026629202394357065,0.3731254100799557,-0.234642016152403,0.9808928363123144,0.06924169696377547,0.6770091231961359,-0.7955817489506689,45.04136269916833,2.5680689635106333,0.3038837131161796,10,-0.30750036239624023,-0.30750036239624023,-0.9518756866455078,-1.6975007057189941,1.0274991989135742,3,0.04388923700969727,1.1578878682929277,14.932499885559082,1.55999755859375,14.875,-1.629211171498562,14.842499732971193,0.04388923700969727
7334,2012-10-26,14.977499961853027,15.039999961853027,14.774999618530273,14.850000381469727,1203200.0,0.011309894496320583,1.0990161086246293,-0.4180322999233932,63.99456613286852,60.045708079847834,-0.4367945410814045,-0.5651984452242402,-0.9949316346551029,-2.064785130238066,24.703030609276688,0.2650003433227539,0.013249953053803054,0.5109999656677253,-0.14218534057250487,1.1641852719079555,0.18440731254760934,0.8375926187878413,-0.895396416004596,72.7272583970693,30.054121419272057,0.3265926531201154,10,-0.44500017166137695,-0.47499990463256836,-1.111875057220459,-1.8650002479553223,0.8000001907348633,4,0.023368411441239356,1.333335982431183,14.8100004196167,1.1578878682929277,14.932499885559082,1.55999755859375,14.875,0.023368411441239356
7335,2012-10-31,15.192500114440918,15.25,14.912500381469727,14.977499961853027,1738000.0,0.014354875856150029,1.0454527064127388,1.6862812563111007,70.59567242561347,62.68872621611314,-0.5251719543819693,-0.7493083200833865,-1.1762049530948637,-2.2478035268437324,24.41379874218424,0.33749961853027344,0.08920278312070451,0.6820001125335686,-0.042202915582596034,1.4062031406497333,0.3198985984754863,1.044101626591651,-1.0467727859210285,91.9298363025525,46.3303913587802,0.3621015140580824,10,-0.47499990463256836,-0.6362500190734863,-1.1606249809265137,-1.9562501907348633,0.3625001907348615,2,0.03175909643965169,1.0990161086246293,14.977499961853027,1.333335982431183,14.8100004196167,1.1578878682929277,14.932499885559082,0.03175909643965169
7336,2012-11-01,15.432499885559082,15.462499618530273,15.0024995803833,15.2524995803833,1824800.0,0.015797253204562267,2.8333373069801078,0.8372101275704832,80.61725522848607,66.1943979244521,-0.6041335099990839,-0.9454365108318719,-1.3777847631582247,-2.4580132195251565,24.78098052104947,0.46000003814697266,0.19277871377900446,0.8633749008178704,0.04133270698434899,1.6854170946513918,0.4523538039011097,1.274395997734631,-1.1984307433207846,95.94598077701284,43.52448222480367,0.41102109691676114,11,-0.49250030517578125,-0.7699999809265137,-1.3324999809265137,-2.1962499618530273,0.2650003433227539,3,0.01976350607079458,1.0454527064127388,15.192500114440918,1.0990161086246293,14.977499961853027,1.333335982431183,14.8100004196167,0.01976350607079458
7337,2012-11-02,14.989999771118164,15.545000076293945,14.987500190734865,15.545000076293945,976800.0,-0.02867326212359067,1.0090074919238372,-3.083329801212224,69.32057934767907,67.1263587992441,-0.08383564698211998,-0.4726278308651306,-0.8978294435816956,-1.9826048018631361,25.22485761275991,0.5574998855590803,0.27940382512768913,0.3862497806549072,-0.4458946838576132,1.2183942451674277,-0.029822451601352995,0.8023220129111674,-0.6330875812506687,32.52277802642228,-24.451675778203622,0.4160722322562598,11,0.051250457763671875,-0.28624963760375977,-0.8899998664855957,-1.6549997329711914,0.5250005722045916,4,0.05170117305123756,2.8333373069801078,15.432499885559082,1.0454527064127388,15.192500114440918,1.0990161086246293,14.977499961853027,0.05170117305123756
7338,2012-11-05,15.135000228881836,15.335000038146973,14.922499656677244,15.032500267028807,894800.0,0.00967314609590919,-1.5581325203227818,-0.1846845143996183,73.9085194979672,68.39605175208662,-0.1900322436128583,-0.5953856553724606,-1.0025951771849861,-2.0964736234373547,25.20021952139837,0.41250038146972834,0.36591274346398883,0.4977502346038811,-0.36428361988298974,1.359784089090752,0.06673330736044569,0.9287671618473166,-0.6355174926431673,46.753298224928294,-14.728233176745725,0.4310169272434351,11,-0.09375,-0.43125009536743164,-1.0350003242492676,-1.8000001907348633,0.2974996566772461,0,0.04740665491382012,1.0090074919238372,14.989999771118164,2.8333373069801078,15.432499885559082,1.0454527064127388,15.192500114440918,0.04740665491382012
7339,2012-11-06,15.412500381469727,15.552499771118164,15.175000190734865,15.239999771118164,1488000.0,0.018334994938311366,-1.495866882727938,1.6829334102475542,76.18594867388664,69.43772116058761,-0.4029086509390716,-0.8440989511037245,-1.2404809593137998,-2.3378786686821655,24.81767180549565,0.4174995422363281,0.43087992498776906,0.7295003890991207,-0.1960842867225434,1.6550850649207849,0.26670805118828866,1.1922927270099528,-0.7875555644244248,78.12507450587702,11.772586249116301,0.4627923379108319,11,-0.36750030517578125,-0.7050004005432129,-1.3125004768371582,-2.077500343322754,0.0774993896484375,1,0.027574970091907902,-1.5581325203227818,15.135000228881836,1.0090074919238372,14.989999771118164,2.8333373069801078,15.432499885559082,0.027574970091907902
7340,2012-11-07,14.954999923706055,15.457500457763672,14.81999969482422,15.270000457763672,1372800.0,-0.029683727262950765,-1.1794860926806914,-1.8260835913312694,65.60456691362458,69.31435311438926,0.08071635865566584,-0.36660586030320985,-0.7493968848069148,-1.8506885376830127,24.628305158314674,0.6375007629394513,0.4401666011850658,0.2473749160766605,-0.6797137849317956,1.1744636170851166,-0.21616943442756664,0.7109192665808877,-0.20019741309055306,18.43006345676614,-50.85790369024515,0.4635443505042276,11,0.18249988555908203,-0.24749994277954102,-0.823124885559082,-1.619999885559082,0.30500030517578125,2,0.05499834390356906,-1.495866882727938,15.412500381469727,-1.5581325203227818,15.135000228881836,1.0090074919238372,14.989999771118164,0.05499834390356906
7341,2012-11-08,14.895000457763672,15.100000381469727,14.822500228881836,14.960000038146973,1776800.0,-0.004012000417818351,-1.6428581159940236,0.2063475243867733,58.52749887478909,68.65615552119176,0.1607565090343197,-0.2804230489998769,-0.6593647399844969,-1.761885163926781,24.901864228739978,0.2775001525878906,0.44949957681518526,0.16162543296814036,-0.7557052660308585,1.0789561319671392,-0.2970399165313591,0.6202907824676398,0.6574993133544922,10.23901093893599,-58.88208757228847,0.4586653494994994,11,0.24249935150146484,-0.1875004768371582,-0.7387504577636719,-1.5600004196166992,0.3549995422363281,3,0.044310159592381826,-1.1794860926806914,14.954999923706055,-1.495866882727938,15.412500381469727,-1.5581325203227818,15.135000228881836,0.044310159592381826
7342,2012-11-09,14.850000381469727,14.957500457763672,14.625,14.835000038146973,2212400.0,-0.0030211530655234187,1.8913020943472114,-0.2307760024648972,51.87110450919295,67.8473012893453,0.21548377174984346,-0.1935631604908412,-0.5845580674387207,-1.688768953016968,25.09572291994876,0.3325004577636719,0.44032793316845087,0.08375034332275355,-0.7984173968920523,0.9659180835375594,-0.35733352678465025,0.5248342134301573,0.6878993988037116,24.258807223043657,-41.823073527008646,0.44108387010740335,11,0.23874950408935547,-0.1425004005432129,-0.6781253814697266,-1.515000343322754,0.8874998092651385,4,0.05707069532938491,-1.6428581159940236,14.895000457763672,-1.1794860926806914,14.954999923706055,-1.495866882727938,15.412500381469727,0.05707069532938491
7343,2012-11-12,14.850000381469727,15.56999969482422,14.850000381469727,15.0600004196167,1642800.0,0.0,-5.857135072047828,-13.99968211583699,52.52633345754523,66.57305321430937,0.24781484040464363,-0.14010199252026645,-0.5555876326503331,-1.6636406421192511,26.314056367736647,0.719999313354494,0.429373146045263,0.04525032043457067,-0.7759137434467931,0.8664143843159344,-0.3653317115061121,0.45583235237525344,-0.22500038146972656,23.809571865690273,-39.291355844314644,0.4105820319406822,11,0.2474994659423828,-0.13375043869018377,-0.6781253814697266,-1.515000343322754,1.0450000762939453,0,0.0447811410619785,1.8913020943472114,14.850000381469727,-1.6428581159940236,14.895000457763672,-1.1794860926806914,14.954999923706055,0.0447811410619785
7344,2012-11-13,14.90250015258789,15.172499656677244,14.63249969482422,14.74250030517578,1402800.0,0.003535338031618762,-1.8420970737338833,-0.7619038968942097,51.295905626185096,64.42863468103954,0.2051290543437947,-0.12684392996194127,-0.5713008380795586,-1.6863002488341543,27.885476527887356,0.5399999618530238,0.4223723398132382,0.05187506675720144,-0.673376031836213,0.7771261653506158,-0.31075048253950577,0.41450061605390864,0.6674995422363299,29.36510499503478,-29.640152030558344,0.3626255492967068,11,0.19499969482421875,-0.18625020980834783,-0.7412500381469727,-1.567500114440918,0.9375,1,0.03556448431769721,-5.857135072047828,14.850000381469727,1.8913020943472114,14.850000381469727,-1.6428581159940236,14.895000457763672,0.03556448431769721
7345,2012-11-14,14.664999961853027,15.077500343322756,14.602499961853027,14.90250015258789,1344000.0,-0.015936935970681465,-1.6206903809170625,-1.4843776077056794,45.83333175649057,60.563754295262264,0.4022335646991628,0.16914320315335374,-0.3088479403563795,-1.4140103953061747,29.594565973156183,0.47500038146972834,0.4290279324723887,-0.21725010871887207,-0.8402435893583267,0.4057433719205825,-0.5287468490385994,0.09424663160085522,0.9049997329711932,6.459950103351699,-47.26330443522745,0.31149674031972696,11,0.4212498664855957,0.05124998092651545,-0.49062490463256836,-1.3274998664855957,0.9075002670288086,2,0.05625637991211363,-1.8420970737338833,14.90250015258789,-5.857135072047828,14.850000381469727,1.8913020943472114,14.850000381469727,0.05625637991211363
7346,2012-11-15,14.59000015258789,14.765000343322756,14.265000343322756,14.630000114440918,1683600.0,-0.005114204531894151,2.225802085159888,0.16842075675502033,43.25123526690296,57.66716050850937,0.3857193797709364,0.3063156466812291,-0.21207329421831211,-1.3037050930115246,30.575437338967188,0.5,0.40865184939013055,-0.3217499256134033,-0.8101876033491209,0.16668775212231424,-0.5659687644812621,-0.07753108674554454,0.9412995529174815,24.904212319431956,-24.070409063382918,0.24421883886785872,11,0.3274998664855975,0.12624979019165217,-0.39499998092651367,-1.252500057220459,0.9499998092651367,3,0.045921869039535546,-1.6206903809170625,14.664999961853027,-1.8420970737338833,14.90250015258789,-5.857135072047828,14.850000381469727,0.045921869039535546
7347,2012-11-16,14.892499923706055,14.94499969482422,14.494999885559082,14.552499771118164,1678000.0,0.02073336312231011,1.0224724398648914,-8.500011920940324,51.5179303071937,55.179317265090084,0.07591844485980559,0.04179389333513761,-0.48536862575016215,-1.5659477561063753,29.796379945169814,0.4499998092651385,0.3586652114704343,-0.04200015068054164,-0.4768794852204419,0.3928791838593586,-0.25943981795049176,0.17543951658940848,0.5628218200683612,48.084282927905704,-1.3305377795575168,0.2174396672699499,11,0.025000095367433417,-0.1762499809265119,-0.6093747615814209,-1.554999828338623,0.560000419616701,4,0.02400537707741557,2.225802085159888,14.59000015258789,-1.6206903809170625,14.664999961853027,-1.8420970737338833,14.90250015258789,0.02400537707741557
7348,2012-11-19,15.102499961853027,15.482500076293945,14.947500228881836,14.975000381469727,1189600.0,0.01410106021304669,-4.863015702975988,0.3749985975383994,52.26449256583289,52.52137769752856,-0.15553247785825164,-0.1488636102626959,-0.6706977736307262,-1.7386114830906791,29.333784087799188,0.5900001525878906,0.2643222102211773,0.1508749008178718,-0.28204143530752823,0.5837912369432718,-0.06558326724482733,0.36733306888057093,-0.8374996185302717,68.7884847815478,21.400409941105252,0.21645816806269996,11,-0.18499994277953924,-0.38625001907348455,-0.7925000190734863,-1.7649998664855957,0.3625001907348633,0,0.04204603413247909,1.0224724398648914,14.892499923706055,2.225802085159888,14.59000015258789,-1.6206903809170625,14.664999961853027,0.04204603413247909
7349,2012-11-20,15.40999984741211,15.417499542236328,15.005000114440918,15.005000114440918,1325600.0,0.02036085987987324,-1.0370355544148087,3.1764789480376683,53.81244059386245,51.21114143977721,-0.5178855655723922,-0.42457574411700705,-0.9492031585037122,-2.011278298740711,28.846188975478427,0.41249942779541016,0.22740893552970043,0.42437477111816335,-0.040858206251114026,0.8896077484874407,0.19175828243352377,0.6569912598028029,-1.1206495094299296,94.0451544326087,50.131212661488775,0.23261648868463886,11,-0.49249982833862127,-0.6937499046325666,-1.1006247997283936,-2.0724997520446777,0.05000019073486328,1,0.03147310935457348,-4.863015702975988,15.102499961853027,1.0224724398648914,14.892499923706055,2.225802085159888,14.59000015258789,0.03147310935457348
7350,2012-11-21,15.2475004196167,15.529999732971193,15.162500381469727,15.457500457763672,1052400.0,-0.010545063556421708,1.0704271134715657,-0.5185189545838799,46.6666758311058,49.893272212701284,-0.34590745454883276,-0.24261812795009163,-0.7559370726635315,-1.813219813224693,28.17140446521289,0.3674993515014666,0.15900940802729124,0.24162530899047852,-0.2325478193034911,0.7157984372844481,0.004538744843493703,0.47871187313746333,-0.9342870868682844,77.66802769501693,38.66955908873372,0.23708656414698498,11,-0.3300004005432111,-0.5312504768371564,-0.9718754291534424,-1.9100003242492676,0.5199995040893555,2,0.03885881073391606,-1.0370355544148087,15.40999984741211,-4.863015702975988,15.102499961853027,1.0224724398648914,14.892499923706055,0.03885881073391606
7351,2012-11-23,15.49250030517578,15.542499542236328,15.324999809265135,15.332500457763672,425600.0,0.016068199955179274,-1.4856949788012908,-0.7619038968941928,59.74783032104142,50.76846396957334,-0.5556738763176572,-0.46270773014065725,-0.9703158105347622,-2.0269025680462445,28.1208041182126,0.2949991226196289,0.05690998067921349,0.455750179290769,-0.06104178600561738,0.9725421445871554,0.1973541966425767,0.7141461619389613,-1.1306155164184535,95.22680158014082,53.120304702024704,0.2583959826481932,11,-0.5750002861022914,-0.746250629425047,-1.2150001525878888,-2.155000209808348,0.6599998474121112,4,0.005163783903836983,1.0704271134715657,15.2475004196167,-1.0370355544148087,15.40999984741211,-4.863015702975988,15.102499961853027,0.005163783903836983
7352,2012-11-26,15.4350004196167,15.63249969482422,15.38249969482422,15.454999923706055,826800.0,-0.0037114658335601902,-2.9999694826548176,-0.12499701976492045,56.02410307653949,51.15710503835048,-0.4542324389317649,-0.38539071535082314,-0.8872284584119967,-1.9388204959932,27.903347051439457,0.25,0.010639135596631988,0.3731252670288079,-0.1704905101402332,0.916741044197849,0.10131737844428734,0.6449331556133284,-1.0022787456506332,71.16796654201582,28.4244784862068,0.2718078885845207,11,-0.4862504005432111,-0.5262503623962402,-1.1462502479553223,-1.887500286102295,0.4649991989135742,0,0.006802691245986647,-1.4856949788012908,15.49250030517578,1.0704271134715657,15.2475004196167,-1.0370355544148087,15.40999984741211,0.006802691245986647
7353,2012-11-27,15.460000038146973,15.6225004196167,15.43000030517578,15.457500457763672,1415600.0,0.0016196707386222364,-5.695669480702217,-0.12498211816317772,51.06144565629253,51.13105393058464,-0.4286847696334668,-0.3786086413556653,-0.8881598111542424,-1.933380854237944,28.129682212036123,0.19250011444091975,0.0005280840451664659,0.36562490463256836,-0.19212406848713037,0.9233738777522671,0.08675041807271988,0.6444993911924168,-0.9312961225122542,72.50999648926012,32.82753776497361,0.27887448655984914,11,-0.5112500190734846,-0.5112500190734846,-1.0325000286102295,-1.7624998092651367,0.6125001907348633,1,-0.00048510315690242223,-2.9999694826548176,15.4350004196167,-1.4856949788012908,15.49250030517578,1.0704271134715657,15.2475004196167,-0.00048510315690242223
7354,2012-11-28,15.327500343322756,15.4975004196167,15.092499732971193,15.4350004196167,1945200.0,-0.00857048476696498,2.483875731150054,-43.007249141548314,59.73858568793549,52.676082145189625,-0.256536439562991,-0.23035371010987937,-0.7324740797752245,-1.7724202211722027,27.97679620857504,0.40500068664550604,0.01522204700348162,0.2156251907348654,-0.3486090178536614,0.7798593993233922,-0.06649191355939799,0.4977422950291288,-0.7104927653528765,43.51863462085262,1.1004726401330132,0.28211710429426373,11,-0.3787503242492676,-0.3787503242492676,-0.9000003337860125,-1.6012501716613787,0.5675001144409162,2,0.008970791465356953,-5.695669480702217,15.460000038146973,-2.9999694826548176,15.4350004196167,-1.4856949788012908,15.49250030517578,0.008970791465356953
7355,2012-11-29,15.675000190734865,15.69499969482422,15.327500343322756,15.457500457763672,1940000.0,0.02267165810656757,1.8543778494631227,-2.023251894040255,67.72728356449129,55.39564306714389,-0.4980795442014454,-0.5690267544643408,-1.0462272559922265,-2.086035905488238,27.46266959465239,0.36749935150146484,0.039610124365434984,0.5390000343322772,-0.07849580125653866,1.156495869921093,0.23025211653786926,0.8477479521266851,-0.9767532434166384,96.68058002396454,48.118593270922986,0.30874791779440813,11,-0.5800004005432147,-0.695000171661377,-1.247500181198122,-1.948750019073488,0.5225000381469709,3,-0.013716118020526302,2.483875731150054,15.327500343322756,-5.695669480702217,15.460000038146973,-2.9999694826548176,15.4350004196167,-0.013716118020526302
7356,2012-11-30,15.737500190734865,15.829999923706055,15.512499809265135,15.682499885559082,3718400.0,0.0039872407808290156,1.645836810274276,0.25287527678513316,70.01128927862594,57.450460730636365,-0.42542713431379653,-0.6403356550959654,-1.0799255428766443,-2.114223733109524,26.566539302511018,0.31750011444091975,0.06929894753271526,0.5862500190734874,-0.0755528138178505,1.2480528519648253,0.25534860262781756,0.9171514355191572,-0.9395779686660397,87.45766656968308,34.34174220986678,0.33090141644566934,11,-0.34875011444091975,-0.6900000572204608,-1.310000181198122,-1.920000076293947,0.35500049591064275,4,0.0019062578305066857,1.8543778494631227,15.675000190734865,2.483875731150054,15.327500343322756,-5.695669480702217,15.460000038146973,0.0019062578305066857
7357,2012-12-03,15.765000343322756,15.9350004196167,15.607500076293945,15.892499923706055,1388800.0,0.0017474282608163083,2.0823478725266242,-2.3181613261200202,70.3786366565551,59.46314340738327,-0.3533010263335701,-0.6395898385654792,-1.0875431442700272,-2.105546249071601,25.52956095836642,0.3275003433227539,0.14016144681590248,0.5750001430511489,-0.1359777584341959,1.2859780445364937,0.2195111923084756,0.9304890937938222,-0.8432287970574635,79.82196584660191,22.04892064709827,0.3554889507426725,12,-0.2950000762939471,-0.6649999618530291,-1.3375003337860125,-1.9387502670288104,0.4600000381469709,0,0.024579752668972166,1.645836810274276,15.737500190734865,1.8543778494631227,15.675000190734865,2.483875731150054,15.327500343322756,0.024579752668972166
7358,2012-12-04,15.852499961853027,15.887499809265135,15.6850004196167,15.774999618530273,1288000.0,0.005550245266396914,1.745753725794501,-0.607847830477296,70.83334901878119,61.354355454596465,-0.3612101920347044,-0.7068190590233367,-1.1513156853255175,-2.152160030411771,24.730890766633724,0.20249938964843572,0.23594126714232644,0.6266247749328606,-0.142683339619877,1.3959328894855982,0.2419707176564927,1.0112788322092285,-0.7888763733185389,90.20766878040718,27.649809556772503,0.38465405727636875,12,-0.33874988555908203,-0.7524995803833008,-1.4024996757507324,-2.0074996948242188,0.29250049591064453,1,0.0029963511617441263,2.0823478725266242,15.765000343322756,1.645836810274276,15.737500190734865,1.8543778494631227,15.675000190734865,0.0029963511617441263
7359,2012-12-05,15.837499618530273,15.932499885559082,15.572500228881836,15.8774995803833,1641600.0,-0.0009462446528213375,3.7999771119037176,-0.5161262536147173,78.49333678804038,64.89065111647808,-0.31200217537460695,-0.6939241616067253,-1.1172702687960623,-2.0989797466263553,23.31422803699906,0.3599996566772461,0.2908732811120345,0.5903744697570801,-0.2228634246574437,1.403612364171602,0.1837555225498182,0.996993416964342,-0.651883273644275,83.95048743347824,13.706041362613973,0.4066189472072611,12,-0.3237495422363281,-0.7374992370605469,-1.3349995613098145,-1.9062495231628418,0.6750011444091797,2,0.014838239369338702,1.745753725794501,15.852499961853027,2.0823478725266242,15.765000343322756,1.645836810274276,15.737500190734865,0.014838239369338702
7360,2012-12-06,15.77750015258789,15.925000190734865,15.625,15.885000228881836,1507600.0,-0.0037884430868230234,2.2000020345051667,2.6875044703526214,79.06980110322863,67.03753675894333,-0.1887668731719181,-0.5999029455391849,-1.0385302605305817,-2.0063102208644814,23.271306293633515,0.30000019073486506,0.3319325049807613,0.4892499923706062,-0.34471019379963863,1.3232101785408492,0.07226989928548377,0.9062300854557286,-0.486970037239594,62.72188414171709,-12.710130666991851,0.41698009308512163,12,-0.2637500762939453,-0.6774997711181641,-1.260000228881836,-1.846250057220459,0.6824989318847621,3,0.007447333483721064,3.7999771119037176,15.837499618530273,1.745753725794501,15.852499961853027,2.0823478725266242,15.765000343322756,0.007447333483721064
7361,2012-12-07,15.55500030517578,15.88249969482422,15.477499961853027,15.88249969482422,2114800.0,-0.014102351149438364,1.4732854214228979,3.046503788080443,66.87901029629299,68.24363756113816,0.048646653134987616,-0.34300856573299576,-0.7946532424647526,-1.750026735330069,23.042486024935567,0.4049997329711932,0.3420602805287043,0.23375015258788956,-0.5868152345219055,1.0543155396976847,-0.176532540967008,0.6440328461427871,-0.1742443472299069,16.939948803895184,-59.39222296601799,0.41028269355489727,12,-0.04125022888183416,-0.4549999237060529,-0.9181251525878888,-1.5075001716613752,0.6700000762939471,4,0.04130504089365217,2.2000020345051667,15.77750015258789,3.7999771119037176,15.837499618530273,1.745753725794501,15.852499961853027,0.04130504089365217
7362,2012-12-10,15.697500228881836,15.744999885559082,15.460000038146973,15.532500267028807,1896400.0,0.0091610363812491,1.1923126299843376,-0.5038176163630433,65.69923539882512,69.87005864364178,-0.05889532600188474,-0.44139080063088976,-0.9046527737040968,-1.8570923872170617,23.507643830569847,0.2849998474121094,0.3957227429750869,0.3338750839233402,-0.47161670538391576,1.1393668732305944,-0.06887081073028689,0.7366209785769673,-0.23915004630204706,50.264606864035265,-25.905548280471457,0.4027458946536274,12,-0.18375015258789062,-0.5974998474121094,-0.8962504863739014,-1.4175004959106445,1.0625,0,0.025163271349212035,1.4732854214228979,15.55500030517578,2.2000020345051667,15.77750015258789,3.7999771119037176,15.837499618530273,0.025163271349212035
7363,2012-12-11,15.515000343322756,15.8149995803833,15.482500076293945,15.78499984741211,2590000.0,-0.011626047644407667,1.0151547991642318,-1.636361009161027,52.966119731009655,69.11756242620558,0.14776598758757764,-0.21767675271374465,-0.7031922930174677,-1.6517951724144115,22.7365035071899,0.33249950408935547,0.3865584323395126,0.11812520027160822,-0.6522299690932964,0.8884803696365129,-0.2670523844108441,0.5033027849540606,0.42000007629394354,11.640279986759941,-59.696547738925695,0.3851775846824528,12,0.11625003814697088,-0.4149999618530291,-0.6425001621246356,-1.1937503814697283,1.3725004196166974,1,0.04576216709221903,1.1923126299843376,15.697500228881836,1.4732854214228979,15.55500030517578,2.2000020345051667,15.77750015258789,0.04576216709221903
7364,2012-12-12,15.432499885559082,15.697500228881836,15.362500190734865,15.6274995803833,1815200.0,-0.005317464127493898,-1.000005693593579,0.7222224184518706,55.473361428187715,67.75601552217186,0.27572207415155603,-0.09848348018032382,-0.5997199450273278,-1.5438316757407051,22.48240445410621,0.3350000381469709,0.39289517231864224,0.009124755859375,-0.7252480403817216,0.7434975521004699,-0.3580616422611733,0.3763111539799233,0.4934505271911629,12.444390190971905,-55.6918799342733,0.36718639812054743,12,0.21625041961669922,-0.33249950408935547,-0.5599997043609619,-1.1112499237060547,1.580000877380371,2,0.04616883703147212,1.0151547991642318,15.515000343322756,1.1923126299843376,15.697500228881836,1.4732854214228979,15.55500030517578,0.04616883703147212
7365,2012-12-13,15.489999771118164,15.592499732971193,15.420000076293945,15.457500457763672,1500800.0,0.00372589573856974,-2.2092936605099602,-0.16666340623655074,49.91678747610264,65.52329309966926,0.21145712638023717,-0.09592556967903931,-0.6328101350619839,-1.5743974595076615,22.31042787238282,0.17249965667724787,0.41581262413275333,0.025374650955200195,-0.6164920152619402,0.6672413171723406,-0.29555868215337,0.3463079840637704,0.41341263275146645,24.51917345701733,-38.53010569778335,0.32093333310857036,12,0.1587505340576172,-0.3899993896484375,-0.6137497425079346,-1.1649999618530273,1.3775005340576136,3,0.06601039424983024,-1.000005693593579,15.432499885559082,1.0151547991642318,15.515000343322756,1.1923126299843376,15.697500228881836,0.06601039424983024
7366,2012-12-14,15.260000228881836,15.524999618530273,15.1225004196167,15.442500114440918,1640800.0,-0.014848259886044213,1.3165495267290377,-5.615499735899994,44.77610835573284,62.67856773291124,0.4096827504991314,0.1969395300671941,-0.3788777535541321,-1.3167714303983473,22.77980898222991,0.4024991989135742,0.4247803007687345,-0.2381248950958259,-0.7431362839862174,0.2668864937945674,-0.4906305895410217,0.014380799349369866,0.6217756864624047,19.855592187710876,-40.424863592174766,0.25250569444519655,12,0.2674999237060547,-0.15999984741210938,-0.33750033378601074,-0.8712501525878906,2.057498931884762,4,0.07863688319739603,-2.2092936605099602,15.489999771118164,-1.000005693593579,15.432499885559082,1.0151547991642318,15.515000343322756,0.07863688319739603
7367,2012-12-17,15.25,15.395000457763672,15.197500228881836,15.28499984741211,1919600.0,-0.0006553229837381602,-1.8214441416893732,0.19178010608000418,43.67469343084564,59.66093933425173,0.37878052404586526,0.24780089727887145,-0.34577634922783673,-1.276527314490643,22.871314694800375,0.19750022888183594,0.38173426232324736,-0.26600012779235804,-0.7012416862606745,0.16924143067595843,-0.4836209070265163,-0.04837934855819981,0.5862193856005877,18.411514064819634,-38.656327371267935,0.21762077923415815,12,0.2775001525878906,-0.14999961853027344,-0.3275001049041748,-0.848750114440918,2.2474994659423864,0,0.06393445124391639,1.3165495267290377,15.260000228881836,-2.2092936605099602,15.489999771118164,-1.000005693593579,15.432499885559082,0.06393445124391639
7368,2012-12-18,15.737500190734865,15.74250030517578,15.2524995803833,15.335000038146973,2572800.0,0.031967225621958306,1.3757588928602924,-11.500054495912858,60.17369656582483,57.62542375400557,-0.1416431771384783,-0.1999384188257025,-0.809434141286367,-1.7261709890797565,22.30030681615794,0.4925003051757795,0.33659724907160715,0.1897500514984145,-0.20965368663153328,0.5891537896283623,-0.009951817566559384,0.3894519205633884,0.05589605690668975,99.19352978002478,38.74243483476697,0.19970186906497372,12,-0.2137498855590838,-0.6374998092651385,-0.8393752574920672,-1.305000305175783,1.8175001144409126,1,0.06497220179536178,-1.8214441416893732,15.25,1.3165495267290377,15.260000228881836,-2.2092936605099602,15.489999771118164,0.06497220179536178
7369,2012-12-19,15.895000457763672,15.989999771118164,15.56999969482422,15.712499618530273,1670800.0,0.0100079596581375,1.2550371997521628,0.45341806222929676,56.02740520606939,55.065157543210084,-0.324224897838171,-0.33649280749691357,-0.9418180052078426,-1.8474285595792708,21.914358307947506,0.42000007629394354,0.2892982328300491,0.3230002880096432,-0.09941937233582898,0.7454199483551154,0.11179045783690711,0.5342101181823793,-0.7725000381469727,89.04906232032708,31.81009087602437,0.21120983017273584,12,-0.33875036239624023,-0.7675004005432129,-0.9881255626678467,-1.4537506103515625,1.7075004577636719,2,0.0624410365896535,1.3757588928602924,15.737500190734865,-1.8214441416893732,15.25,1.3165495267290377,15.260000228881836,0.0624410365896535
7370,2012-12-20,15.84000015258789,15.93000030517578,15.682499885559082,15.837499618530273,1755600.0,-0.0034602267122878505,1.712320892948624,0.01370149347323976,52.819806200797835,53.50302375482174,-0.28991420489828634,-0.24751836184521459,-0.8606942063892156,-1.7606481627300887,21.31012518040531,0.24750041961669744,0.22913126877414491,0.23837499618530344,-0.17113134619897963,0.6478813385695865,0.03362182499316191,0.443128167377445,-0.7001497459411627,82.7089647651431,28.082413920249138,0.20475317119214118,12,-0.283750057220459,-0.7125000953674316,-0.9331252574920654,-1.3987503051757812,1.4974994659423828,3,0.0740215024657056,1.2550371997521628,15.895000457763672,1.3757588928602924,15.737500190734865,-1.8214441416893732,15.25,0.0740215024657056
7371,2012-12-21,15.572500228881836,15.729999542236328,15.529999732971193,15.675000190734865,3365600.0,-0.016887621283409593,-1.1333204481992392,-40.99122807017615,45.321989668334496,51.23888534032278,-0.021982564881106725,0.0277025812248759,-0.5669809391731029,-1.4608047013130232,20.45840934327932,0.31000041961669744,0.14561332952210293,-0.03312492370605469,-0.43969553387687554,0.3734456864647644,-0.23641022879146512,0.17016038137935574,-0.41564683494567944,47.31863931956351,-3.950632460661538,0.20328530508540962,12,-0.016250133514404297,-0.44500017166137695,-0.6712503433227539,-1.1312503814697266,1.7474994659423864,4,0.08315941931355031,1.712320892948624,15.84000015258789,1.2550371997521628,15.895000457763672,1.3757588928602924,15.737500190734865,0.08315941931355031
7372,2012-12-24,15.539999961853027,15.697500228881836,15.487500190734865,15.595000267028807,414000.0,-0.00208702947831918,-1.6250029802351171,0.536588542878117,42.19725551416487,50.04234487178447,-0.015838830235541224,0.07217281839086098,-0.502059912012566,-1.3919494876196055,19.344712456358018,0.21000003814697088,0.059874984962714706,-0.07087516784667969,-0.47082674675111136,0.3290764110577502,-0.2708509572988955,0.12910062160553615,-0.36648364037323056,38.9830924902208,-7.056669619232252,0.19997578945221506,12,0.016250133514404297,-0.2975001335144043,-0.7231249809265119,-1.057499885559082,1.9474992752075195,0,0.11438218811305689,-1.1333204481992392,15.572500228881836,1.712320892948624,15.84000015258789,1.2550371997521628,15.895000457763672,0.11438218811305689
7373,2012-12-26,15.452500343322756,15.645000457763672,15.387499809265135,15.604999542236328,858000.0,-0.005630606096850843,1.2150495293176797,2.772697322791013,40.72290817839002,48.40340562180696,0.06913288622423863,0.167678746910509,-0.37886106844832135,-1.2652408054535602,18.047679965989005,0.25750064849853693,0.01772852370774558,-0.15799980163574112,-0.5585605870647061,0.2425609837932221,-0.3582801943502236,0.04228059107874138,-0.26265435285019123,10.788471066073967,-29.197739950922774,0.20028039271448164,12,0.10374975204467596,0.016249656677244317,-0.6356253623962402,-0.87500047683716,1.8299989700317365,2,0.1323409854187969,-1.6250029802351171,15.539999961853027,-1.1333204481992392,15.572500228881836,1.712320892948624,15.84000015258789,0.1323409854187969
7374,2012-12-27,15.46500015258789,15.522500038146973,15.2475004196167,15.487500190734865,830000.0,0.0008089182324810817,4.945954862722052,0.14754200879262408,42.29346543818686,47.55636983981631,0.06898228401587936,0.1749795422263638,-0.35171775200482713,-1.239817203248796,17.63679878950406,0.27499961853027344,-0.03326114915116918,-0.1523749828338623,-0.5368824678306261,0.2321325021629015,-0.3446287253322442,0.03987875966451959,-0.25915108650241336,31.868098086642632,-5.0256531803812265,0.19225374249838215,12,0.09124994277954102,0.03249979019165039,-0.6481251716613752,-0.8700003623962402,2.010000228881836,3,0.13514388179544556,1.2150495293176797,15.452500343322756,-1.6250029802351171,15.539999961853027,-1.1333204481992392,15.572500228881836,0.13514388179544556
7375,2012-12-28,15.460000038146973,15.6225004196167,15.317500114440918,15.364999771118164,1417600.0,-0.000323318098388814,-2.2105366186649533,-4.222226931716701,47.375683839650016,47.845211560251556,0.0774210704430871,0.17185775063620845,-0.30784657917621416,-1.1998509222377827,16.90257929629255,0.30500030517578125,-0.04228148062907522,-0.14662508964538645,-0.5363357919415552,0.24308561265078232,-0.34148044079346995,0.04823026150269705,-0.2384679579608413,44.04145180131123,4.432679321505518,0.19485535114808422,12,0.13374996185302734,0.08124971389770508,-0.6431250572204572,-0.8000001907348633,2.0374994277954137,4,0.13858349754811328,4.945954862722052,15.46500015258789,1.2150495293176797,15.452500343322756,-1.6250029802351171,15.539999961853027,0.13858349754811328
7376,2012-12-31,15.767499923706055,15.8125,15.385000228881836,15.427499771118164,1605600.0,0.019890031358365867,-1.01176724021865,3.578938914822065,51.77214383047682,48.744928271321676,-0.16820829791887526,-0.14048197763466597,-0.5710530527484856,-1.4697226395945862,16.05720764029289,0.42749977111816406,-0.04226915869027437,0.15937480926513636,-0.23268076365143386,0.5514303821817084,-0.03665297719314964,0.35540259572342237,-0.5305984897012834,92.03537881153525,51.55312868545977,0.19602778645828592,12,-0.14874982833862305,-0.22625017166137695,-0.9506249427795392,-1.106250286102295,1.625,0,0.09957188536045347,-2.2105366186649533,15.460000038146973,4.945954862722052,15.46500015258789,1.2150495293176797,15.452500343322756,0.09957188536045347
7377,2013-01-02,16.15250015258789,16.432500839233402,16.042499542236328,16.102500915527347,2003600.0,0.024417328729648302,-3.58819701559524,0.14705651359264738,64.6383374757749,49.24099948353835,-0.4601115535741567,-0.5217116344946966,-0.9204769896239249,-1.8157113784101107,15.462703893150062,0.6650009155273473,-0.02375804452386987,0.5250000476837151,0.0674694889521632,0.982530606415267,0.29623476831793916,0.7537653270494911,-0.9005367518408516,76.3712584392097,30.90886329077702,0.2287652793657758,1,-0.31249952316284,-0.38999986648559215,-1.3206253051757812,-1.476250171661377,1.3349990844726562,2,0.07227980382029453,-1.01176724021865,15.767499923706055,-2.2105366186649533,15.460000038146973,4.945954862722052,15.46500015258789,0.07227980382029453
7378,2013-01-03,15.899999618530273,16.007499694824222,15.5024995803833,15.835000038146973,2563200.0,-0.015632287984666093,2.607147114621478,1.300011444266515,59.95739240546441,49.67766472791558,-0.20354090437741945,-0.27981642044863264,-0.6449974726862173,-1.5298621415702058,14.262748646497563,0.6500005722045898,0.02033420776852779,0.270124530792236,-0.19278520151394574,0.7330342630984177,0.03866966463914423,0.5015793969453277,-0.600814720243779,55.06320403874878,5.200183012970356,0.231454866153091,1,-0.05999898910522283,-0.13749933242797496,-0.9712495803833008,-1.1699995994567853,1.5775012969970739,3,0.0998427456991986,-3.58819701559524,16.15250015258789,-1.01176724021865,15.767499923706055,-2.2105366186649533,15.460000038146973,0.0998427456991986
7379,2013-01-04,16.072500228881836,16.092500686645508,15.787500381469727,15.984999656677244,1258800.0,0.010849095250953678,3.784262687460264,1.3461713397010118,61.82741313339428,50.67850994264852,-0.3891372757057603,-0.45725223755379574,-0.7910736913768766,-1.6694687111651092,13.458868924409305,0.30500030517578125,0.07703123176458782,0.4308751106262214,-0.06498215909552485,0.9267323803479677,0.18294647576534828,0.6788037454870945,-0.7279826929574646,67.7129707320534,14.039189802911729,0.24792863486087316,1,-0.23249959945678533,-0.30999994277953746,-1.1237502098083478,-1.3325004577636719,1.5599994659423828,4,0.0752838119297905,2.607147114621478,15.899999618530273,-3.58819701559524,16.15250015258789,-1.01176724021865,15.767499923706055,0.0752838119297905
7380,2013-01-07,15.895000457763672,16.202499389648438,15.80500030517578,15.975000381469727,1925600.0,-0.011043693799375531,-2.0576825734511694,-0.9142788634456115,63.17426901510447,52.66209653673407,-0.22687341173860887,-0.2851163535217953,-0.5922940500050622,-1.4586953206355542,12.694362425566686,0.397499084472658,0.0574170926558093,0.24750032424926793,-0.2578292239458726,0.7528298724444085,-0.005164449848303221,0.5001650983468391,-0.50696358970694,48.68734431674152,-8.881515086518888,0.2526647740975705,1,-0.05499982833862127,-0.11749982833862127,-0.9462504386901838,-1.1550006866455078,1.8675003051757812,0,0.09940232011344974,3.784262687460264,16.072500228881836,2.607147114621478,15.899999618530273,-3.58819701559524,16.15250015258789,0.09940232011344974
7381,2013-01-08,16.197500228881836,16.232500076293945,15.86750030517578,15.914999961853027,1866800.0,0.01903112692081832,1.0709209113069362,-3.531256705528932,67.53006057637546,55.476852654757465,-0.4820905145610581,-0.5660345209759523,-0.8706078733175282,-1.7255452266900022,12.437318177949363,0.36499977111816584,0.04450119244164341,0.5178750991821293,-0.04149557208281607,1.0772457704470746,0.2381897635496557,0.7975604348146028,-0.7676848019780369,74.73115137046888,11.704803691498661,0.2796853356324729,1,-0.35749959945678533,-0.41999959945678533,-1.1600003242492676,-1.4262504577636719,1.6550006866455078,1,0.08025925103816434,-2.0576825734511694,15.895000457763672,3.784262687460264,16.072500228881836,2.607147114621478,15.899999618530273,0.08025925103816434
7382,2013-01-09,16.092500686645508,16.254999160766598,16.010000228881836,16.197500228881836,1536000.0,-0.00648245351150567,1.227289278840358,-0.3716794442025096,57.65087061808352,57.35773737027897,-0.3246134304489168,-0.45315893236842086,-0.7439975020534089,-1.583986840197575,12.245991357851915,0.24499893188476207,0.040090694751636846,0.3931255340576172,-0.19600393802452487,0.982255006139761,0.09856079801654616,0.6876902700986882,-0.6225778432485249,78.40550634748273,19.129782166156716,0.2945647360410719,1,-0.2525000572204572,-0.3150000572204572,-0.874375581741333,-1.2537508010864258,1.8999996185302734,2,0.08078292257830144,1.0709209113069362,16.197500228881836,-2.0576825734511694,15.895000457763672,3.784262687460264,16.072500228881836,0.08078292257830144
7383,2013-01-10,16.225000381469727,16.280000686645508,16.03499984741211,16.232500076293945,1456800.0,0.008233629900303407,3.7804614812058057,0.07142597638510445,57.18954058247684,59.01285683075563,-0.3754979052441474,-0.5583677182409748,-0.8489520132222061,-1.6818198104538524,11.88242147397783,0.24500083923339844,0.07905646245342979,0.490125226974488,-0.13659255537668358,1.1168430093256596,0.17676633579890222,0.8034841181500738,-0.7165744182392864,88.83243226496057,31.946303174994796,0.31335889117558546,1,-0.3499999046325666,-0.44749975204467596,-0.940000057220459,-1.3337502479553223,1.875,3,0.07781194612683628,1.227289278840358,16.092500686645508,1.0709209113069362,16.197500228881836,-2.0576825734511694,15.895000457763672,0.07781194612683628
7384,2013-01-11,16.145000457763672,16.225000381469727,16.042499542236328,16.225000381469727,1018000.0,-0.004930657739609101,3.562525331998188,10.66709053916582,56.573283303791364,60.034812326771345,-0.2110949820826189,-0.445071173918393,-0.7471684269737935,-1.573254095169661,11.94207405004995,0.18250083923339844,0.13022663659116418,0.3745002746582031,-0.2607901614904513,1.0097907108068593,0.05685505658387413,0.6921454927325303,-0.599611499493113,71.57892200757328,17.21733160603086,0.3176452180743277,1,-0.2362499237060529,-0.36749982833862127,-0.8381252288818359,-1.2462501525878906,1.447500228881836,4,0.0825333180540675,3.7804614812058057,16.225000381469727,1.227289278840358,16.092500686645508,1.0709209113069362,16.197500228881836,0.0825333180540675
7385,2013-01-14,16.512500762939453,16.530000686645508,16.155000686645508,16.200000762939453,2574800.0,0.022762483416286283,1.1582743289972006,-3.906253725293851,69.42149802526373,61.99585168174766,-0.4622030554114964,-0.7716009666309791,-1.095096709975973,-1.9103204698592098,12.250196411732468,0.38500022888183594,0.20735113331772936,0.6908755302429199,-0.010503588228136351,1.392254648713978,0.34018597100739,1.041565089478448,-0.9316273294303805,97.35850360308747,40.36667070364785,0.35068955923552875,1,-0.49625062942504883,-0.6862502098083496,-1.2056255340576172,-1.6137504577636719,0.8524990081787109,0,0.0678273356630803,3.562525331998188,16.145000457763672,3.7804614812058057,16.225000381469727,1.227289278840358,16.092500686645508,0.0678273356630803
7386,2013-01-15,16.459999084472653,16.485000610351562,16.287500381469727,16.4375,1185200.0,-0.003179511039577698,4.448121645796064,0.07199707031248863,68.85242954246714,62.464084133602356,-0.33652977241903415,-0.6583424432611977,-1.030966644412544,-1.8267824101639434,13.60862102733006,0.22500038146972656,0.28537808885729987,0.5783739089965785,-0.1260151639976641,1.2827629819908193,0.22617937249945896,0.9305684454936998,-0.8221780157753944,86.53816527894881,26.14192051259996,0.35219453649712074,1,-0.4437489509582484,-0.6337485313415492,-1.1531238555908168,-1.5612487792968714,1.1975002288818395,1,0.07913133359135482,1.1582743289972006,16.512500762939453,3.562525331998188,16.145000457763672,3.7804614812058057,16.225000381469727,0.07913133359135482
7387,2013-01-16,16.225000381469727,16.469999313354492,16.157499313354492,16.4375,1173600.0,-0.014276957234135579,1.252266494374145,-9.444811800611868,64.9275336679209,63.01632205165307,-0.10076154907992318,-0.3652821386820051,-0.7725652238461471,-1.5601221859200542,14.87330481264687,0.3125,0.3520929380369129,0.29462518692016637,-0.3588197283006451,0.9480701021409779,-0.032097270690240265,0.621347644530573,-0.5336485356955727,38.38388119742759,-27.11888944512473,0.3267224576104059,1,-0.06624984741210938,-0.39874982833862305,-0.9181251525878906,-1.3262500762939453,0.8775005340576207,2,0.10030819696721571,4.448121645796064,16.459999084472653,1.1582743289972006,16.512500762939453,3.562525331998188,16.145000457763672,0.10030819696721571
7388,2013-01-17,16.760000228881836,16.807500839233402,16.307500839233402,16.319999694824222,2063600.0,0.03297379567541481,-1.1505457498780032,-2.0705944655374977,70.81993283190313,64.01549090704296,-0.5598114790375064,-0.864051537586791,-1.2821376087025413,-2.0598684201466533,15.434744551268665,0.5825004577636754,0.4050676554636734,0.778500032424926,0.03482419247052704,1.5221758723793268,0.40666211244772654,1.1503379524021256,-1.0183294526554008,93.79078041592552,23.040652877258523,0.37183791997720017,1,-0.4537496566772461,-0.7949995994567853,-1.453125,-1.8612499237060547,0.7674999237060547,3,0.07353818970539328,1.252266494374145,16.225000381469727,4.448121645796064,16.459999084472653,1.1582743289972006,16.512500762939453,0.07353818970539328
7389,2013-01-18,16.887500762939453,16.952499389648438,16.622499465942386,16.799999237060547,8390800.0,0.0076074303291415735,2.0344990879752727,0.1988668628921455,72.08043727686757,65.00506515834996,-0.6253038655097072,-0.9627443987789324,-1.3911508816880342,-2.153331258635811,15.507153294125956,0.32999992370605113,0.40105617143763084,0.8563755512237563,0.011439264019937667,1.7013118384275732,0.43390740762184876,1.2788436948256656,-1.0605635816724615,91.84968872498021,16.989053246206026,0.4224681436019088,1,-0.47750091552734375,-0.8500008583068848,-1.5218753814697266,-1.9887504577636719,0.9499988555908203,4,0.07179864182100704,-1.1505457498780032,16.760000228881836,1.252266494374145,16.225000381469727,4.448121645796064,16.459999084472653,0.07179864182100704
7390,2013-01-22,17.012500762939453,17.177499771118164,16.727500915527347,16.895000457763672,2449200.0,0.007401924165967744,1.0111756131242968,1.3428372133577469,70.40984216539646,65.3250408904634,-0.642703351763533,-1.049192359617642,-1.481081078759697,-2.2439795860671765,15.726601610416374,0.44999885559081676,0.4330786034761971,0.9227505207061775,-0.023036660769740536,1.8685377021820972,0.4498569299682167,1.3956441114441365,-1.0730073608343176,83.82363390890357,10.675492433789842,0.4728935907379598,1,-0.4187507629394531,-0.8625006675720215,-1.6381254196166992,-2.113750457763672,0.8699989318847656,1,0.03409257297254875,2.0344990879752727,16.887500762939453,-1.1505457498780032,16.760000228881836,1.252266494374145,16.225000381469727,0.03409257297254875
7391,2013-01-23,16.867500305175778,17.194999694824222,16.737499237060547,17.010000228881836,2510000.0,-0.00852317127177149,-1.273282565738051,-1.2127621583014392,62.722416426268374,65.88854598026171,-0.43881477343805386,-0.8455511686997106,-1.3000384146407136,-2.066878262236024,16.520450994568503,0.4575004577636754,0.4460462877703133,0.7130000591278041,-0.26059176491721203,1.6865918831728202,0.22620414710529602,1.1997959711503121,-0.7794461387890799,68.43380537513569,-4.128730894064873,0.4867959120225083,1,-0.25250053405761363,-0.7087502479553187,-1.4931249618530238,-1.9687499999999964,1.0499992370605504,2,0.02949455799266998,1.0111756131242968,17.012500762939453,2.0344990879752727,16.887500762939453,-1.1505457498780032,16.760000228881836,0.02949455799266998
7392,2013-01-24,17.317499160766598,17.737499237060547,16.754999160766598,17.25,3656000.0,0.026678455458674977,1.1652910626724837,-0.47367857477476216,73.5660795689486,67.70816142320302,-0.7786579872635997,-1.2180041221981561,-1.7065722167313382,-2.4819933111762786,17.801302166233068,0.9825000762939489,0.48526266246712524,1.074123954772947,0.015881554372143114,2.132366355173751,0.5450027545725469,1.603245154973349,-1.074472620398648,70.6293323872159,-3.9754536830733684,0.5291212002004019,1,-0.4274997711181605,-0.8499994277954066,-2.0037488937377894,-2.4187488555908168,0.7875003814697301,3,0.01963332865972789,-1.273282565738051,16.867500305175778,1.0111756131242968,17.012500762939453,2.0344990879752727,16.887500762939453,0.01963332865972789
7393,2013-01-25,17.497499465942386,17.555000305175778,17.257499694824222,17.379999160766598,2106000.0,0.010394128130439606,1.5591232013650929,1.740766904970668,73.63183292761308,69.6035558258499,-0.8483890710529565,-1.3037887915095894,-1.8401196938881874,-2.62642749232387,19.504219300230307,0.2975006103515554,0.4927867624470963,1.1518743038177526,0.022583964390261002,2.281164643245244,0.5872291341040068,1.7165194735314984,-1.0153572941036195,78.47535243191302,2.8749208165406372,0.5646451697137456,1,-0.551249504089359,-1.0049996376037633,-2.1837491989135778,-2.598749160766605,0.7950000762939418,4,-0.022574571365689966,1.1652910626724837,17.317499160766598,-1.273282565738051,16.867500305175778,1.0111756131242968,17.012500762939453,-0.022574571365689966
7394,2013-01-28,17.555000305175778,17.65250015258789,17.352500915527347,17.522499084472653,1382800.0,0.0032862318038822114,1.637345316744244,0.2766054152327604,78.67011372935013,70.6311797929706,-0.7653305595228375,-1.261354122682448,-1.8512342671215976,-2.6443935043684803,21.820358062038103,0.2999992370605433,0.5526514978963384,1.10487513542175,-0.06728813533766598,2.277038406181166,0.5187935000420438,1.6909567708014581,-0.872001002901527,81.93076879496871,2.80514207378323,0.5860816353797077,1,-0.6075010299682582,-1.0625004768371547,-2.243124961853024,-2.6562499999999964,0.764999389648441,0,-0.0015665139339119394,1.5591232013650929,17.497499465942386,1.1652910626724837,17.317499160766598,-1.273282565738051,16.867500305175778,-0.0015665139339119394
7395,2013-01-29,17.602500915527344,17.612499237060547,17.4375,17.547500610351562,1358400.0,0.0027058165494626696,3.6668362156663274,1.6922535211267606,76.60984841643173,71.49311522341111,-0.7173965743575863,-1.2017272320718888,-1.8431837535011493,-2.6565516784310006,23.949804121869004,0.17499923706054688,0.6132875384759586,1.0452507019042976,-0.13747127601341802,2.227972679822015,0.4538897129454398,1.6366116908631554,-0.7507816236872848,86.50016784667969,6.536997342799381,0.5913609889588585,1,-0.6550016403198242,-1.1100010871887207,-2.2606258392333984,-2.67625093460083,0.6824989318847656,1,0.013350301990078917,1.637345316744244,17.555000305175778,1.5591232013650929,17.497499465942386,1.1652910626724837,17.317499160766598,0.013350301990078917
7396,2013-01-30,17.337499618530273,17.627500534057614,17.282499313354492,17.627500534057614,1818800.0,-0.015054752632525648,1.379311252006032,-5.272714662227706,72.23209955259094,72.30473365504112,-0.35183052258349434,-0.8570142975692292,-1.522147488985011,-2.3587872460151793,25.411706427905656,0.34500122070312145,0.68337182871295,0.701749420166017,-0.46861149828536597,1.8721103386174018,0.11656896094032376,1.2869298793917103,-0.34405553545493817,59.287573794487955,-20.010403903575764,0.5851804592256923,1,-0.3149995803833008,-0.8449997901916504,-1.9956245422363281,-2.4112496376037598,0.9349994659423828,2,0.03143475635387771,3.6668362156663274,17.602500915527344,1.637345316744244,17.555000305175778,1.5591232013650929,17.497499465942386,0.03143475635387771
7397,2013-01-31,17.319999694824222,17.399999618530273,17.237499237060547,17.344999313354492,1325200.0,-0.001009368368628416,1.4074089772390115,0.08620530898949184,70.39102375125651,72.25707709052483,-0.18178725599630852,-0.7879628392054983,-1.4574125925127284,-2.3065768605654497,25.460114072982115,0.16250038146972656,0.6926229120704548,0.6258745193481481,-0.5593681815309388,1.811117220227235,0.033253168908604636,1.2184958697876915,-0.20750678711125303,19.879584520636946,-55.80765671618561,0.5926213504395436,1,-0.14000034332275746,-0.8274998664855993,-1.978124618530277,-2.3937497138977086,0.922500610351559,3,0.03449768232909722,1.379311252006032,17.337499618530273,3.6668362156663274,17.602500915527344,1.637345316744244,17.555000305175778,0.03449768232909722
7398,2013-02-01,17.487499237060547,17.614999771118164,17.422500610351562,17.450000762939453,1605600.0,0.009670874433466592,-3.162198944242824,-1.4999618524454714,74.21095357012638,72.49380112310914,-0.26288368515158567,-0.8753105292113332,-1.5815268845135897,-2.4417918263960274,27.282671393991198,0.29500007629394176,0.7160514150254897,0.7139990806579597,-0.45989237710551834,1.8878905384214395,0.1270533517762189,1.3009448095397005,-0.2750053166519635,60.24083095872782,-15.306542527253065,0.5869457288817397,2,-0.25499916076660156,-0.9949994087219238,-2.0881242752075195,-2.561249256134033,0.7125015258789062,4,0.03531095537474771,1.4074089772390115,17.319999694824222,1.379311252006032,17.337499618530273,3.6668362156663274,17.602500915527344,0.03531095537474771
7399,2013-02-04,17.282499313354492,17.495000839233402,17.200000762939453,17.422500610351562,1363600.0,-0.011722655190835263,1.070163227883231,-3.73351983723296,64.7509158553135,71.86503153309992,0.004513817494043337,-0.6060869909081639,-1.3445424747691384,-2.2052518827011127,28.711973100883004,0.29500007629394887,0.768524687997278,0.4484992027282715,-0.6976683094682556,1.5946667149248004,-0.12458455336999208,1.021582958826535,0.4549999237060547,19.297916861863428,-51.280858166442954,0.5730837560982645,2,-0.04500007629394531,-0.7899994850158691,-1.7699992656707764,-2.3562493324279785,0.9374999999999964,0,0.058440634688837534,-3.162198944242824,17.487499237060547,1.4074089772390115,17.319999694824222,1.379311252006032,17.337499618530273,0.058440634688837534
7400,2013-02-05,17.475000381469727,17.532499313354492,17.232500076293945,17.382499694824222,1034000.0,0.011138497078746257,1.8915791118587357,-0.6607130693042076,68.45455623657496,72.50193595646732,-0.12905376137559443,-0.7105811103881692,-1.4969240830688388,-2.363256462602793,30.006303937166802,0.2999992370605469,0.759251669968144,0.5620002746582031,-0.5280905810211785,1.6520911303375847,0.016954846818514113,1.1070457024978921,0.2517488861083983,64.32743058808884,-4.057745025061365,0.5450454278396905,2,-0.22875118255615234,-0.9475007057189941,-1.9481253623962402,-2.548750400543213,1.0124988555908203,1,0.048354752212224295,1.070163227883231,17.282499313354492,-3.162198944242824,17.487499237060547,1.4074089772390115,17.319999694824222,0.048354752212224295
7401,2013-02-06,17.497499465942386,17.512500762939453,17.362499237060547,17.405000686645508,1041600.0,0.0012875012292714594,1.4489770497929189,0.9999793801679222,75.07385096912019,72.66946611204195,-0.058993277527253696,-0.6647773672784894,-1.4861133770267863,-2.352574319898423,31.30528426828717,0.15000152587890625,0.7356192382086313,0.519499397277837,-0.5457028691050247,1.5847016636606988,-0.01310173591359387,1.0521005304692679,0.21871483154296456,71.68660578456645,-0.473144511836324,0.532601133191431,2,-0.07124900817871449,-0.936249732971195,-1.9299995899200475,-2.5712494850158727,0.912500381469723,2,0.04500645266499559,1.8915791118587357,17.475000381469727,1.070163227883231,17.282499313354492,-3.162198944242824,17.487499237060547,0.04500645266499559
7402,2013-02-07,17.392499923706055,17.497499465942386,17.217500686645508,17.497499465942386,1036400.0,-0.006000831286819386,4.33333333333304,-1.135145166611674,65.00590983385487,71.71103021273547,0.06455230516521837,-0.48210952205070967,-1.3464836956339852,-2.217142159117328,32.42020713393587,0.27999877929687855,0.7132807863617643,0.34949989318847585,-0.6444625595509059,1.3434623459278576,-0.14748133318121504,0.8464811195581667,0.313390103088377,46.38545080177774,-22.086438702919516,0.4969812263696916,2,0.03375053405761719,-0.7725005149841309,-1.8125,-2.466249942779541,0.8875007629394531,3,0.050596473458491165,1.4489770497929189,17.497499465942386,1.8915791118587357,17.475000381469727,1.070163227883231,17.282499313354492,0.050596473458491165
7403,2013-02-08,17.487499237060547,17.567499160766598,17.34000015258789,17.382499694824222,1137600.0,0.005462085023499652,-1.394743710723355,-0.9999999999999323,64.45778924127073,70.1318830473933,-0.0357770581237844,-0.5034902146351357,-1.4058409067893258,-2.2820051015372176,33.59201423097844,0.22749900817870738,0.7401220877266326,0.3813742637634263,-0.5523874999103491,1.3151360274372017,-0.08550661807346316,0.8482551456003158,0.20827300445678532,78.2312183729085,12.191159265198323,0.46688088183688853,2,-0.07374858856201172,-0.867499828338623,-1.6862487792968714,-2.3099989891052246,0.8725013732910121,4,0.04317375845913918,4.33333333333304,17.392499923706055,1.4489770497929189,17.497499465942386,1.8915791118587357,17.475000381469727,0.04317375845913918
7404,2013-02-11,17.477500915527347,17.559999465942386,17.362499237060547,17.489999771118164,698800.0,-0.0005717410704447756,1.5901967405850197,-0.11903723887372132,61.86225433143514,68.49326148239368,-0.04238539263868901,-0.40954332825626594,-1.3553102867824194,-2.2415427608606038,34.827147239623095,0.1975002288818395,0.6915515390740659,0.30475091934204457,-0.5245746508187459,1.134076489502835,-0.10991186573835066,0.7194137044224398,0.20835589641842844,74.2861035422361,10.061986823165824,0.41466278508039456,2,-0.06375026702881215,-0.7150011062622106,-1.6762504577636719,-2.1687502861022967,1.1899986267089808,0,0.041338853358046324,-1.394743710723355,17.487499237060547,4.33333333333304,17.392499923706055,1.4489770497929189,17.497499465942386,0.041338853358046324
7405,2013-02-12,17.63249969482422,17.787500381469727,17.497499465942386,17.497499465942386,918400.0,0.008868474963669826,-3.2963025756228865,-10.801007172290287,69.41625372998504,68.18038972432636,-0.215325072496924,-0.502073991490601,-1.4783426527202295,-2.3618730935492955,35.60281666498075,0.30999946594237926,0.6311386745576613,0.40374975204467844,-0.3882736575386012,1.195773161627958,0.007738047253038616,0.7997614568363183,-0.4324989318847656,72.80688252064623,8.738720988460827,0.39601170479164,2,-0.1387491226196289,-0.8362493515014648,-1.8312492370605433,-2.283749103546139,0.6525001525878906,1,0.033319133911723364,1.5901967405850197,17.477500915527347,-1.394743710723355,17.487499237060547,4.33333333333304,17.392499923706055,0.033319133911723364
7406,2013-02-13,17.762500762939453,17.762500762939453,17.607500076293945,17.670000076293945,994800.0,0.007372809888855025,2.3513413200816546,0.6851891097642137,63.484900153166045,67.41304265787187,-0.3114523505812876,-0.5581060489183507,-1.5762224755799252,-2.4592513197973034,36.4204042299252,0.1550006866455078,0.5523199643239103,0.46862573623657156,-0.2696177924121983,1.2068692648853414,0.09950397191218485,0.8377475005609583,-0.550750007629393,95.61409966403876,31.038467824616063,0.3691217643243849,2,-0.2687501907348633,-0.9350004196166992,-1.9537501335144025,-2.4137501716613734,0.6349983215332031,2,0.04081623887295005,-3.2963025756228865,17.63249969482422,1.5901967405850197,17.477500915527347,-1.394743710723355,17.487499237060547,0.04081623887295005
7407,2013-02-14,17.852500915527344,17.924999237060547,17.647499084472656,17.672500610351562,640000.0,0.005066862700756181,-1.4130095863601686,1.9459348000907273,61.37825548454616,65.98718731502963,-0.35534163040883726,-0.5480237647584474,-1.6332798505314408,-2.520644060493048,37.88071549236,0.2775001525878906,0.4849485724926481,0.47725086212158274,-0.10780849394692993,1.0623102181900954,0.1847211840873264,0.7697805401558391,-0.629235167694091,87.60710512930866,23.765657756461934,0.29252967803425645,2,-0.29000091552734375,-0.8850011825561523,-2.043750286102293,-2.503750324249264,0.4199981689453125,3,0.031228057879547633,2.3513413200816546,17.762500762939453,-3.2963025756228865,17.63249969482422,1.5901967405850197,17.477500915527347,0.031228057879547633
7408,2013-02-15,17.99250030517578,18.024999618530273,17.827499389648438,17.940000534057614,1508800.0,0.007842004339384756,2.3617518627339575,0.2916649006061317,63.318128717447436,65.82798874415562,-0.4650816060166605,-0.6228888288948937,-1.7408512544906287,-2.629733987423915,38.74597902026209,0.19750022888183594,0.44971576091560195,0.555625247955323,-0.016059490877076144,1.127309986787722,0.26978287853912164,0.8414676173715243,-0.7411652177734354,95.0944460918809,32.155624829761564,0.2858423694161998,2,-0.3712501525878906,-0.9625005722045898,-2.1837496757507306,-2.6437497138977015,0.3225002288818324,4,0.015978901019499947,-1.4130095863601686,17.852500915527344,2.3513413200816546,17.762500762939453,-3.2963025756228865,17.63249969482422,0.015978901019499947
7409,2013-02-19,18.100000381469727,18.13500022888184,17.987499237060547,18.020000457763672,1331600.0,0.005974715824405008,-1.0344632545414378,1.5238147138963547,64.61087229539811,65.40091275069153,-0.4966524630860363,-0.6692044148101033,-1.8135220101149656,-2.7078606133463516,39.44772437642442,0.14750099182129262,0.42903937947439985,0.6025003433227525,0.019075490070672885,1.185925196574832,0.3107879166967109,0.8942127699487941,-0.8022454221997037,94.50983442737667,33.124083799033556,0.2917124266260401,2,-0.4237499237060547,-1.0112504959106445,-2.2737498283386213,-2.751249790191647,0.2899990081787145,1,0.014364653226638158,2.3617518627339575,17.99250030517578,-1.4130095863601686,17.852500915527344,2.3513413200816546,17.762500762939453,0.014364653226638158
7410,2013-02-20,17.592500686645508,18.18000030517578,17.572500228881836,18.102500915527344,1668800.0,-0.028038656581675148,-1.2090865899798515,-6.375008940705243,56.555311266227235,63.34329722814787,0.03270693478565079,-0.12229477014416901,-1.2744378222232768,-2.173640349048471,39.16072527582667,0.6075000762939453,0.3683448126789344,0.06600065231323171,-0.47179357321435234,0.6037948778408158,-0.2028964604505603,0.33489776507702373,-0.22776610580654122,3.2922560085398977,-55.948153922693876,0.26889711276379225,2,0.10624980926513672,-0.4250001907348633,-1.749375104904173,-2.243750095367428,0.7999992370605433,2,0.061105517330282355,-1.0344632545414378,18.100000381469727,2.3617518627339575,17.99250030517578,-1.4130095863601686,17.852500915527344,0.061105517330282355
7411,2013-02-21,17.364999771118164,17.579999923706055,17.110000610351562,17.567499160766598,1554000.0,-0.012931698544712322,3.131845467654851,0.3970574485670513,51.04408681236877,61.79198355909386,0.2675745363314874,0.15219151736920367,-1.0101718577915264,-1.918075416829204,38.30195808535609,0.4825000762939453,0.3525112816306404,-0.1863752365112319,-0.6343493649607765,0.26159889193831276,-0.4103623007360042,0.037611827713540436,0.8150005340576172,23.83170406497109,-38.71921606444204,0.22398706422477155,2,0.2800006866455078,-0.19624996185302734,-1.4437494277954102,-1.9674992561340332,0.4724998474121094,3,0.05298013754219033,-1.2090865899798515,17.592500686645508,-1.0344632545414378,18.100000381469727,2.3617518627339575,17.99250030517578,0.05298013754219033
7412,2013-02-22,17.657499313354492,17.702499389648438,17.385000228881836,17.385000228881836,812400.0,0.016844200753910687,-1.3302768989556795,-1.345678547208222,53.72807696329603,60.59979330598555,0.018571227072058605,-0.1196653438302846,-1.2663433665188997,-2.176054362985976,36.66493953586614,0.33749961853027344,0.31438651685508745,0.08912429809570455,-0.34713210772484615,0.5253807039162552,-0.1290039048145708,0.3072525010059799,0.5225009918212891,51.1681176780965,-11.192730443069713,0.21812820291027532,2,-0.012498855590820312,-0.48874950408935547,-1.7362489700317383,-2.2599987983703613,0.02500152587890625,4,0.04190852611606766,3.131845467654851,17.364999771118164,-1.2090865899798515,17.592500686645508,-1.0344632545414378,18.100000381469727,0.04190852611606766
7413,2013-02-25,17.102500915527347,17.72249984741211,17.09749984741211,17.697500228881836,1417200.0,-0.031431313572664044,-1.0661107520610351,-2.1834910546798314,46.57797117215127,58.90153962162068,0.573526914282187,0.42606820201404005,-0.6748336427894195,-1.5953998785489762,34.73613810934915,0.625,0.2434423101233314,-0.4461241722106912,-0.9291480870072562,0.036899742585873696,-0.6876361296089719,-0.20461221481241054,1.05609939575195,0.4619922402221972,-64.56403216042236,0.2415119573982822,2,0.536249160766598,0.14124965667724254,-1.110000371932987,-1.7050004005432164,-0.2275009155273473,0,0.06841094029020445,-1.3302768989556795,17.657499313354492,3.131845467654851,17.364999771118164,-1.2090865899798515,17.592500686645508,0.06841094029020445
7414,2013-02-26,17.52750015258789,17.612499237060547,17.127500534057614,17.225000381469727,1020400.0,0.0248501221639863,1.0529135129680238,-0.5084035633801492,50.9170286472753,56.84607016798627,0.17474190681227597,-0.0011561910792856622,-1.0549705979864363,-1.9907338428312773,32.567090500707884,0.5099983215331996,0.22900572143778675,-0.019749927520752664,-0.5028539900446596,0.46335413500315425,-0.2613019587827061,0.2218021037412008,0.5886561401367203,39.722875135232286,-24.34261932203944,0.2415520312619542,2,0.11124992370605469,-0.1262502670288086,-1.3918745517730713,-1.991249561309811,-0.2700004577636683,1,0.044929418035318136,-1.0661107520610351,17.102500915527347,-1.3302768989556795,17.657499313354492,3.131845467654851,17.364999771118164,0.044929418035318136
7415,2013-02-27,17.837499618530273,17.959999084472656,17.512500762939453,17.537500381469727,792400.0,0.01768646203073132,-1.5571444141689372,0.9917337654558409,55.39683827589879,55.94739662606768,-0.11523884622743452,-0.30846248606879456,-1.3174342748923102,-2.267806614578724,30.51741940285524,0.4474983215332031,0.21792208679251246,0.2784996032714844,-0.2214016948912203,0.778400901434189,0.028548954190132037,0.5284502523528367,0.23791041638183685,85.79715080562055,21.75814072511983,0.24995064908135214,2,-0.19874954223632812,-0.38374900817871094,-1.6137497425079346,-2.2287497520446777,-0.5900001525878871,2,0.030974059309535118,1.0529135129680238,17.52750015258789,-1.0661107520610351,17.102500915527347,-1.3302768989556795,17.657499313354492,0.030974059309535118
7416,2013-02-28,17.88249969482422,17.975000381469727,17.752500534057614,17.86750030517578,1340400.0,0.0025227793836752888,1.224989986457912,0.049998092646516536,57.928813176407886,55.564125258496766,-0.15804736913772288,-0.3273209557364538,-1.3059808652415796,-2.2784457734733365,29.01573408892241,0.22249984741211293,0.2185869972210277,0.29624967575073313,-0.21215744981894602,0.8046568013204123,0.04204611296589178,0.5504532385355745,0.15379393258789165,89.458617624108,22.22873851679816,0.25420356278484024,2,-0.24374961853027344,-0.4237499237060547,-1.510624647140503,-2.1612496376037598,-0.6350002288818324,3,0.028519515592635214,-1.5571444141689372,17.837499618530273,1.0529135129680238,17.52750015258789,-1.0661107520610351,17.102500915527347,0.028519515592635214
7417,2013-03-01,17.917499542236328,17.977500915527344,17.5,17.770000457763672,1274400.0,0.0019572122471356312,2.5700758656094917,9.833672431332655,57.09572639888206,54.8727472231006,-0.20434679862638205,-0.3322996401565348,-1.2826341902478369,-2.279131101201518,27.366593584487532,0.47750091552734375,0.19089232136404988,0.30137453079223775,-0.2113593764699182,0.8141084380543937,0.045007577161158,0.5577414844233175,0.08124233397578351,93.18167040188654,26.213859623018408,0.2563669536310783,3,-0.2787494659423828,-0.4499998092651367,-1.5306246280670166,-2.1874995231628382,-0.8374996185302734,4,-0.00446490446490444,1.224989986457912,17.88249969482422,-1.5571444141689372,17.837499618530273,1.0529135129680238,17.52750015258789,-0.00446490446490444
7418,2013-03-04,18.104999542236328,18.11750030517578,17.795000076293945,17.875,2000400.0,0.010464629819468607,1.5294029649797298,1.5593286091139502,59.78175032646467,54.336178115441335,-0.4181874630330853,-0.49662849188066716,-1.4241219152472695,-2.4335524157127217,25.38469684257145,0.32250022888183594,0.17784057375437357,0.457999515533448,-0.09491518599586968,1.0109142170627656,0.18154216476878915,0.7344568662981068,-1.0074996948242188,98.7372963808533,31.344595414632494,0.27645735076465894,3,-0.4662494659423828,-0.4662494659423828,-1.4262499809265137,-2.1037497520446777,-0.8724994659423828,0,-0.023336023953897445,2.5700758656094917,17.917499542236328,1.224989986457912,17.88249969482422,-1.5571444141689372,17.837499618530273,-0.023336023953897445
7419,2013-03-05,18.292499542236328,18.43000030517578,18.1200008392334,18.1924991607666,1890400.0,0.010356255439973427,-1.5306386192185226,0.434785132602458,60.18518954583883,54.73949792428706,-0.6431432502404597,-0.6372545111944063,-1.5675596816110406,-2.587066542119782,24.431447513232744,0.3250007629394531,0.1683071006577208,0.5949995040893548,-0.000589280303618267,1.1905882884823278,0.29720511189286825,0.8927938962858413,-1.1745996856689445,85.21497657858684,17.74262258586171,0.2977943921964861,3,-0.5287494659423828,-0.5287494659423828,-1.573124647140503,-2.2912497520446777,-0.9074993133544922,1,-0.07749075182226484,1.5294029649797298,18.104999542236328,2.5700758656094917,17.917499542236328,1.224989986457912,17.88249969482422,-0.07749075182226484
7420,2013-03-06,18.31999969482422,18.42250061035156,18.239999771118164,18.39249992370605,876400.0,0.0015033567459927788,1.7546963393744912,-0.7249995231646252,58.88445377129548,55.61064980861225,-0.6220058186534452,-0.6305312427147953,-1.5479964830814126,-2.579517014771506,23.354852183526223,0.18250083923339488,0.14326568023288644,0.5802496910095201,-0.06656388073448483,1.227063262753525,0.2568429051375176,0.9036564768815225,-1.1496158203124978,88.17198126286947,23.257239330632842,0.3234067858720025,3,-0.5562496185302734,-0.5562496185302734,-1.6000001430511475,-2.3187499046325684,-0.860000610351566,2,-0.05799672585694282,-1.5306386192185226,18.292499542236328,1.5294029649797298,18.104999542236328,2.5700758656094917,17.917499542236328,-0.05799672585694282
7421,2013-03-07,18.28499984741211,18.375,18.217500686645508,18.334999084472656,825600.0,-0.0019104720521364582,1.4230464508935121,0.6896424719160581,57.01539988466177,55.97590791098622,-0.49481502044794823,-0.5623403346554454,-1.4567460000540642,-2.507997896703923,22.195530819145294,0.1574993133544922,0.10353422312952532,0.5058748245239251,-0.17388539018277172,1.1856350392306219,0.16599471717057668,0.8457549318772735,-1.0642313156738261,84.40855804490677,21.44040344925584,0.33988010735334806,3,-0.5212497711181641,-0.5212497711181641,-1.565000295639038,-2.283750057220459,-1.5300006866455114,3,-0.05674051901162913,1.7546963393744912,18.31999969482422,-1.5306386192185226,18.292499542236328,1.5294029649797298,18.104999542236328,-0.05674051901162913
7422,2013-03-08,18.272499084472656,18.51749992370605,18.19499969482422,18.287500381469727,1625600.0,-0.0006836621845103252,-2.7941186370316764,0.3000305180437934,54.737715181988946,56.88254613430152,-0.4312532140159959,-0.5065004851440165,-1.385932354160424,-2.455685963201711,21.674550719763687,0.3225002288818324,0.11654038505865216,0.44937410354614116,-0.2388838547186225,1.1376320618109048,0.10524512441375933,0.793503082678523,-1.0033612817968738,66.08984207941995,6.888623880030281,0.3441289791323815,3,-0.44999885559082387,-0.4649991989135742,-1.5149991512298584,-2.271249294281006,-1.0274982452392543,4,-0.05609520699887627,1.4230464508935121,18.28499984741211,1.7546963393744912,18.31999969482422,-1.5306386192185226,18.292499542236328,-0.05609520699887627
7423,2013-03-11,18.24250030517578,18.34000015258789,18.0575008392334,18.26749992370605,1210800.0,-0.0016417447420953302,2.3235198420267253,1.6664971392241752,52.47610922972193,57.05577731012893,-0.2486923292898915,-0.4395760622637397,-1.2939461892223214,-2.3838499766369434,20.812372568010552,0.2824993133544922,0.16327609208357785,0.3816252708435073,-0.31192395683987684,1.0751744985268914,0.03485065700181522,0.7283998846851993,-0.8984607752381812,40.21735524853662,-13.917855015046719,0.34677461384169184,3,-0.2337503433227539,-0.4350004196166992,-1.4062507152557373,-2.241250514984131,-0.8675003051757812,0,-0.06372483826353015,-2.7941186370316764,18.272499084472656,1.4230464508935121,18.28499984741211,1.7546963393744912,18.31999969482422,-0.06372483826353015
7424,2013-03-12,18.200000762939453,18.2549991607666,18.042499542236328,18.232500076293945,918000.0,-0.0023296994121069226,4.48403928035244,1.2999923704892364,62.590693074160235,57.855094509935746,-0.11260860018568053,-0.3585567284350404,-1.1890780319930414,-2.2978187369139,19.88665470306217,0.21249961853027344,0.18388137315421815,0.303000736236573,-0.381678253725628,0.987679726198774,-0.039338758744527524,0.6453402312176735,-0.7855536093757465,33.158125097877274,-26.276165160709233,0.3423394949811012,3,-0.19125080108642578,-0.3925008773803711,-1.337500810623169,-2.0837512016296387,-1.0275001525878906,1,-0.05315937615868804,2.3235198420267253,18.24250030517578,-2.7941186370316764,18.272499084472656,1.4230464508935121,18.28499984741211,-0.05315937615868804
7425,2013-03-13,18.21999931335449,18.247499465942386,18.092500686645508,18.217500686645508,869600.0,0.001098821405313366,4.3913620380807945,-0.07688244615283393,69.3877957046915,59.128314790856145,-0.08118067651342997,-0.3502416157566124,-1.1450284834833226,-2.2744858061663766,18.405312122018895,0.15499877929687855,0.27487425338289384,0.2936243057250927,-0.39368020660500846,0.9809288180551938,-0.05002795043995789,0.6372765618901433,-0.739368993582243,37.368342856683476,-25.471879156153058,0.3436522561650499,3,-0.2112493515014613,-0.4124994277954066,-1.3549997806549037,-1.8774995803832972,-0.9574985504150355,2,-0.04582871108346498,4.48403928035244,18.200000762939453,2.3235198420267253,18.24250030517578,-2.7941186370316764,18.272499084472656,-0.04582871108346498
7426,2013-03-14,18.487499237060547,18.49250030517578,18.270000457763672,18.3075008392334,747600.0,0.014681664862083332,1.3420970737338753,72.03893129781235,69.03674280039728,60.45509439102451,-0.2836669996559458,-0.5909393363062811,-1.3539645597741945,-2.4961399033511,17.064311743793397,0.2725009918212926,0.3347763193912172,0.5248743057250991,-0.20140896271662356,1.2511575741668217,0.16173267150423953,0.8880159399459586,-0.9446567410522739,93.68407104165316,28.154269067657467,0.363141634220861,3,-0.3312492370605469,-0.6799993515014648,-1.6006247997283936,-2.1162495613098145,-1.0149993896484375,3,-0.05557810385344808,4.3913620380807945,18.21999931335449,4.48403928035244,18.200000762939453,2.3235198420267253,18.24250030517578,-0.05557810385344808
7427,2013-03-15,18.40999984741211,18.5674991607666,18.399999618530273,18.50749969482422,1572000.0,-0.004191988794951751,-1.851048633205636,-0.5416706403450212,88.39948106538439,63.634842250904484,-0.1441148220079853,-0.4949061245957793,-1.2300060197225662,-2.3797655340317476,15.371255806531526,0.16749954223632812,0.3572170232411125,0.4194999694824233,-0.3313650541034079,1.1703649930682545,0.044067457689507705,0.7949324812753389,-0.8086779057419697,70.00010899142964,-3.604997816797635,0.37543251179291515,3,-0.10500049591064453,-0.5775003433227539,-1.4162497520446777,-1.9950003623962402,-0.06999969482421875,4,-0.08989683326250297,1.3420970737338753,18.487499237060547,4.3913620380807945,18.21999931335449,4.48403928035244,18.200000762939453,-0.08989683326250297
7428,2013-03-18,18.280000686645508,18.440000534057614,18.162500381469727,18.217500686645508,755200.0,-0.007061334157744459,-2.2173816895178713,-0.6410266442349075,76.7318984243827,65.47336545963158,0.014884031177910373,-0.36076015524363925,-1.0459603308261265,-2.216402075018074,13.096245819165633,0.2775001525878871,0.3671080305083052,0.2751257896423347,-0.4868267907833257,1.037078370067995,-0.10585050057049727,0.6561020798551667,-0.6013845674476528,45.23834609138568,-31.30378847568055,0.3809762902128309,3,0.02499866485595703,-0.44750118255615234,-1.25687575340271,-1.8650012016296387,0.38500022888183594,0,-0.05661924554347675,-1.851048633205636,18.40999984741211,1.3420970737338753,18.487499237060547,4.3913620380807945,18.21999931335449,-0.05661924554347675
7429,2013-03-19,18.36000061035156,18.520000457763672,18.174999237060547,18.364999771118164,656400.0,0.004376363276862305,1.1904802271860297,-0.07998657226568184,72.18695482443415,66.95142113220254,-0.0609427003843237,-0.44299539118688,-1.0754308590347428,-2.261754758452515,10.558836463027015,0.345001220703125,0.38301020180124823,0.34212570190429403,-0.4353738190185652,1.1196252228271533,-0.046624058557135584,0.7308754623657236,-0.6102738478282035,56.31595431985662,-18.26832059274195,0.38874976046142984,3,-0.055001258850094104,-0.5275011062622035,-1.3431255817413295,-1.9450011253356898,0.4274997711181676,1,-0.053649268932823735,-2.2173816895178713,18.280000686645508,-1.851048633205636,18.40999984741211,1.3420970737338753,18.487499237060547,-0.053649268932823735
7430,2013-03-20,18.667499542236328,18.71500015258789,18.415000915527344,18.5,1323200.0,0.016748307280087804,1.285701829596152,-33.505532239579395,77.25703734708043,69.20049196136017,-0.3508618503714054,-0.7018109755939221,-1.3220632006764177,-2.534262920428297,9.820513922221092,0.3549995422363317,0.3827430278304007,0.5958746910095201,-0.20605573755101503,1.3978051195700552,0.1949094767292543,0.9968399052897858,-0.8523509878535123,91.40260089964752,17.92735960356103,0.4009652142802674,3,-0.28874969482421875,-0.7612495422363281,-1.5793743133544922,-2.252500057220459,0.29000091552734375,2,-0.08008565520530708,1.1904802271860297,18.36000061035156,-2.2173816895178713,18.280000686645508,-1.851048633205636,18.40999984741211,-0.08008565520530708
7431,2013-03-21,18.28499984741211,18.602500915527344,18.15749931335449,18.5674991607666,1579200.0,-0.020490140843919202,1.5248115662859416,-1.6865676740531554,60.2797595293023,69.8162746666172,0.035355894469912386,-0.2601934842671092,-0.8916386219980765,-2.119160376150731,10.247447589587793,0.5100002288818395,0.3578448302602908,0.16737499237060405,-0.5665515544105588,0.9013015391517669,-0.1995882810199774,0.5343382657611855,-0.37986613320878604,22.870016524628344,-46.1250165241634,0.3669632733905808,3,0.09375,-0.3787498474121094,-1.1399993896484375,-1.8449997901916504,0.49749946594237926,3,-0.0559201035277761,1.285701829596152,18.667499542236328,1.1904802271860297,18.36000061035156,-2.2173816895178713,18.280000686645508,-0.0559201035277761
7432,2013-03-22,18.397499084472656,18.542499542236328,18.332500457763672,18.34749984741211,774400.0,0.0061525424117774286,-4.250107291020933,-0.17698887996165039,58.540163058005874,70.49005842531542,-0.06431033401913311,-0.3314024433861107,-0.9505326499960169,-2.19898970483991,10.383916043145373,0.25749969482421875,0.3392084930795036,0.24287424087524556,-0.4676204605320464,0.9533689422825375,-0.11237310982840043,0.5981215915788916,-0.4113787264308755,43.04922149501731,-21.267233006921337,0.35524735070364655,3,-0.018749237060546875,-0.49124908447265625,-1.2368736267089844,-1.9424986839294434,0.46000099182128906,4,-0.0502785314902523,1.5248115662859416,18.28499984741211,1.285701829596152,18.667499542236328,1.1904802271860297,18.36000061035156,-0.0502785314902523
7433,2013-03-25,18.272499084472656,18.520000457763672,18.1200008392334,18.4375,679600.0,-0.006794401751349932,1.424226661118047,-3.300068665598535,49.393923280374345,69.02375067045033,0.07307736251808095,-0.12042932989491817,-0.7765462432744386,-2.0397590268171086,10.878064485291086,0.39999961853027344,0.32747760692747363,0.059374332427978516,-0.4507954461926751,0.5695441110486321,-0.19571055688235006,0.3144592217383071,-0.2134907469762659,25.629986760741268,-34.55404836023883,0.25508488931032747,3,0.13125133514404297,-0.36624908447265625,-1.0074992179870605,-1.7487492561340332,0.07250022888183238,0,0.0036941344368486284,-4.250107291020933,18.397499084472656,1.5248115662859416,18.28499984741211,1.285701829596152,18.667499542236328,0.0036941344368486284
7434,2013-03-26,18.315000534057614,18.412500381469727,18.19750022888184,18.350000381469727,735200.0,0.002325979023913183,1.687504470352577,0.21211911037131667,49.84987461867226,66.85287054978151,0.05431604221321251,-0.10636144400758951,-0.7659783907631414,-2.0501096280210724,11.398917323275159,0.21500015258788707,0.32715636369560386,0.06250076293945028,-0.33368830818548645,0.458689834064387,-0.13559377262301808,0.26059529850191865,-0.1949996948242152,32.77309577465632,-22.884580362387275,0.1980945355624685,3,0.1024999618530309,-0.40875053405761363,-0.9893755912780726,-1.7412505149841273,0.5625,1,0.019110039381046606,1.424226661118047,18.272499084472656,-4.250107291020933,18.397499084472656,1.5248115662859416,18.28499984741211,0.019110039381046606
7435,2013-03-27,18.38999938964844,18.434999465942386,18.049999237060547,18.1924991607666,691600.0,0.004094941490794035,1.678258908135536,-5.642888283378276,53.079175933093886,65.07980756452558,0.006668973420516977,-0.14529548592998864,-0.797789722798516,-2.0956280581933413,11.342418959556671,0.3850002288818395,0.3402300026397995,0.10987462997436737,-0.2386578344104393,0.45840709435917404,-0.06439160221803775,0.2841408621667725,0.3250007629394496,61.53830220595915,9.12426449649439,0.17426623219240417,3,-0.007499694824222303,-0.48374938964844105,-1.007499217987064,-1.7612490653991735,0.7399997711181605,2,0.021615062806638052,1.687504470352577,18.315000534057614,1.424226661118047,18.272499084472656,-4.250107291020933,18.397499084472656,0.021615062806638052
7436,2013-03-28,18.39249992370605,18.467500686645508,18.32999992370605,18.4375,1080000.0,0.00013597249269170497,1.619025994078286,-0.22784822351204223,53.53986035232615,61.20651637418578,-0.011984674219050362,-0.1134454489884611,-0.7544906987286026,-2.0721664472861967,11.209868392190216,0.13750076293945668,0.32881126303568564,0.08687515258788636,-0.20995836360368259,0.3837086687794553,-0.06154160550789811,0.23529191068367084,0.3092002105712943,69.54324353631827,18.08005300872386,0.14841675809578372,3,-0.010000228881832385,-0.48624992370605113,-0.9593744277954066,-1.741249561309811,0.9150009155273473,3,0.03071907225234738,1.678258908135536,18.38999938964844,1.687504470352577,18.315000534057614,1.424226661118047,18.272499084472656,0.03071907225234738
7437,2013-04-01,17.837499618530273,18.524999618530273,17.74250030517578,18.415000915527344,1654400.0,-0.03017535992812148,-1.039086361275476,12.833340397574538,40.878344418029776,57.22278815125768,0.5065336757471428,0.4587758383559759,-0.15161983014117908,-1.4871022588847111,12.3196570869262,0.7824993133544922,0.2866374785878918,-0.4641251564025879,-0.7842248492256694,-0.1440254635795064,-0.6241750028141269,-0.3040753099910489,0.8511664978027369,12.140497982961817,-39.06207226951905,0.1600498464115404,4,0.3912506103515625,0.06875038146972656,-0.43062448501586914,-1.1862492561340332,1.5150012969970703,0,0.05297826012803464,1.619025994078286,18.39249992370605,1.678258908135536,18.38999938964844,1.687504470352577,18.315000534057614,0.05297826012803464
7438,2013-04-02,17.6825008392334,17.979999542236328,17.567499160766598,17.905000686645508,1750400.0,-0.008689490265544664,1.2147816647550576,0.3852802557657946,38.90672901032707,53.52498528302357,0.6345987889908393,0.6118700452728625,0.03318811765790031,-1.3049509360958744,13.257384158394341,0.4125003814697301,0.21865192326765737,-0.597999000549315,-1.0141039522171589,-0.1818940488814711,-0.8060514763832352,-0.3899465247153948,0.9683186446533227,12.010613418963446,-39.761190719971665,0.20805247583392175,4,0.45874881744384766,0.22374916076660156,-0.27562570571899414,-1.0312504768371582,1.639999389648441,1,0.06644983352431089,-1.039086361275476,17.837499618530273,1.619025994078286,18.39249992370605,1.678258908135536,18.38999938964844,0.06644983352431089
7439,2013-04-03,16.875,17.75,16.797500610351562,17.712499618530273,3539600.0,-0.04566666483293702,1.0876690223718837,3.7640458106880175,28.44550326847734,48.10148149651211,1.3514157170918928,1.3784017747534065,0.8576191434137321,-0.47914835957994484,13.95694082788031,0.9524993896484375,0.10038434721932532,-1.3346248626708999,-2.0881780432019426,-0.5810716821398572,-1.7114014529364212,-0.9578482724053785,1.7108202644995139,4.486219053181658,-47.0789448224773,0.3767765902655205,4,0.8250007629394531,0.8812503814697266,0.5662503242492676,-0.22374963760375977,2.520000457763672,2,0.08711107042100674,1.2147816647550576,17.6825008392334,-1.039086361275476,17.837499618530273,1.619025994078286,18.39249992370605,0.08711107042100674
7440,2013-04-04,17.257499694824222,17.292499542236328,16.767499923706055,16.84749984741211,2519600.0,0.02266664858217604,1.187500496705847,-0.48955227959580555,30.989169079106432,44.84697144649034,0.8357634414906272,0.9615184646433796,0.4928136386178217,-0.8336313193548683,14.708643576090042,0.5249996185302734,0.02813209208109768,-0.8990001678466761,-1.7616967723978156,-0.036303563295536634,-1.3303484701222459,-0.4676518655711064,1.1852549973434563,27.880503909115973,-17.598596812085304,0.4313483022755703,4,0.3975000381469691,0.48375034332275035,0.26250028610229137,-0.6062493324279821,2.2299995422363246,3,0.09387227975552292,1.0876690223718837,16.875,1.2147816647550576,17.6825008392334,-1.039086361275476,17.837499618530273,0.09387227975552292
7441,2013-04-05,17.247499465942386,17.254999160766598,16.672500610351562,16.862499237060547,1349200.0,-0.0005794714795698264,1.9124955296474127,0.9390252979651844,31.649546180151432,41.859125126728735,0.7633967369355901,0.9378927122173728,0.5254311831793537,-0.7944300544431542,15.617415119605017,0.5849990844726598,-0.042132132450063864,-0.8571253776550272,-1.8075950590830452,0.09334430377299086,-1.3323602183690362,-0.38189053694101815,1.0277297493791302,31.03909114402903,-10.869894832762832,0.4752348407140096,4,0.3512506484985316,0.4462509155273402,0.29875087738036754,-0.5962491035461461,2.2600002288818324,4,0.10914623876588458,1.187500496705847,17.257499694824222,1.0876690223718837,16.875,1.2147816647550576,17.6825008392334,0.10914623876588458
7442,2013-04-08,17.247499465942386,17.342500686645508,17.15999984741211,17.264999389648438,1068800.0,0.0,1.1159208765935804,-0.04545432026592909,33.004086594613355,40.03803216164418,0.6516413117287385,0.9034872915044438,0.5340077913119536,-0.7642140408174036,16.131915463891787,0.18250083923339844,-0.16032461093149308,-0.8058753967285135,-1.8262020589832417,0.21445126552621474,-1.3160387278558794,-0.2957120656011476,0.8354023167827371,43.97700384825251,2.3863349219219714,0.5101633311273643,4,0.3512506484985316,0.4462509155273402,0.3012504577636683,-0.5962491035461461,2.6800003051757777,0,0.11943768297304636,1.9124955296474127,17.247499465942386,1.187500496705847,17.257499694824222,1.0876690223718837,16.875,0.11943768297304636
7443,2013-04-09,17.079999923706055,17.272499084472653,17.024999618530273,17.225000381469727,1868400.0,-0.009711526158738715,1.0625139078742725,8.285776566759175,29.51997651365761,37.77915459442034,0.7064909060754303,1.0323593636008432,0.7025115778101885,-0.5671657276839106,17.189852906908133,0.24749946594237926,-0.23723660245475386,-0.9152499198913588,-2.019231789123552,0.18873194934083415,-1.4672408545074553,-0.36325898527526235,0.8336537183342401,37.81898321886285,-1.8301758249467,0.5519909346160968,4,0.5187501907348633,0.6137504577636719,0.47312498092651367,-0.42874956130981445,2.895000457763672,1,0.13305040995153572,1.1159208765935804,17.247499465942386,1.9124955296474127,17.247499465942386,1.187500496705847,17.257499694824222,0.13305040995153572
7444,2013-04-10,17.232500076293945,17.25,17.02750015258789,17.079999923706055,2138000.0,0.008928580402171482,1.3733317057291667,-1.0517218699850044,25.841754247383818,34.75277440711922,0.4294513491614147,0.8470908596481515,0.5509547324039623,-0.6897686151220412,18.353517495353223,0.22249984741210938,-0.32231599526022237,-0.7143747329711907,-1.864408804382787,0.4356593384404057,-1.289391768676989,-0.1393576972653925,0.5322152019436999,83.58200032453391,48.39405565112293,0.5750170357057988,4,0.36625003814697266,0.46125030517578125,0.40625,-0.5437498092651367,2.577499389648441,2,0.12128246878484128,1.0625139078742725,17.079999923706055,1.1159208765935804,17.247499465942386,1.9124955296474127,17.247499465942386,0.12128246878484128
7445,2013-04-11,17.385000228881836,17.427499771118164,17.157499313354492,17.157499313354492,1588400.0,0.00884956633760181,-1.3736208457694759,1.4918077894789503,33.57664792499247,32.534639692971034,0.13343185859434925,0.6628098315043509,0.39965808011657344,-0.8073889978047006,19.354581823758576,0.2700004577636719,-0.3827832690337232,-0.5201246261596673,-1.6888839423829722,0.6486346900636377,-1.104504284271318,0.06425503195198345,0.24864928920947804,94.37091530099511,55.24441304403611,0.5843796581116524,4,0.21374988555908203,0.3087501525878906,0.3787498474121094,-0.5462498664855957,2.469999313354492,3,0.1156169227736108,1.3733317057291667,17.232500076293945,1.0625139078742725,17.079999923706055,1.1159208765935804,17.247499465942386,0.1156169227736108
7446,2013-04-12,17.459999084472653,17.520000457763672,17.239999771118164,17.299999237060547,1945200.0,0.0043139979639585935,-1.0000136239782016,0.7032932023206524,32.65494520385512,31.62092866917385,-0.09806536667432653,0.5342791214127232,0.3353021225536317,-0.8455203293820297,19.664796571267633,0.2800006866455078,-0.4528999009845158,-0.3937507629394581,-1.5449223687936353,0.7574208429147191,-0.9693365658665449,0.18183503998762873,-0.7874984741210902,87.87853099725194,47.21383291246147,0.5755858029270879,4,-0.13374900817870738,0.23375129699707387,0.3037509918212926,-0.6212487220764125,2.4700012207031286,4,0.11612258069308656,-1.3736208457694759,17.385000228881836,1.3733317057291667,17.232500076293945,1.0625139078742725,17.079999923706055,0.11612258069308656
7447,2013-04-15,16.754999160766598,17.4375,16.75,17.375,1822000.0,-0.040378004620459484,-1.1825425899406905,-3.875008940705351,26.88499251877562,30.28518017011258,0.4886170591937571,1.1688613991991765,1.0435363782404785,-0.11220819427459361,20.09569004156765,0.7099990844726527,-0.5623961596594853,-1.0160006523132346,-2.234763524578412,0.20276221995194277,-1.625382088445825,-0.4066192161806441,-0.06554855346679389,0.6492412720269252,-40.18568845896142,0.6093814361325888,4,0.45625114440918324,0.9387512207031286,1.0087509155273473,0.08375120162964222,3.0650005340576207,0,0.16427935970912255,-1.0000136239782016,17.459999084472653,-1.3736208457694759,17.385000228881836,1.3733317057291667,17.232500076293945,0.16427935970912255
7448,2013-04-16,17.245000839233402,17.457500457763672,16.96500015258789,17.202499389648438,2526000.0,0.029245103134005968,1.1069500826176537,-0.06855063234674855,35.65683879169205,31.086439672691995,-0.07819321667394163,0.6296256666284918,0.5571297419615426,-0.5741139961628541,21.358573970026875,0.7025012969970739,-0.6731429220494576,-0.47424898147582795,-1.6899013518296009,0.741403388877945,-1.0820751666527144,0.13357720370105852,-0.5389392349243209,64.28578505927686,21.504482463250355,0.6078261851768865,4,-0.1487503051757848,0.4487495422363246,0.569999217987057,-0.36250066757202504,2.1549987792968714,1,0.15555226450218074,-1.1825425899406905,16.754999160766598,-1.0000136239782016,17.459999084472653,-1.3736208457694759,17.385000228881836,0.15555226450218074
7449,2013-04-17,17.375,17.540000915527347,17.020000457763672,17.137500762939453,3834800.0,0.007538367900269627,-1.2010608494869481,5.588026746846905,36.59181729766223,31.708956141420416,-0.14506366234694212,0.44485715106835855,0.43891911833666697,-0.6798860030896421,22.37850825835063,0.5200004577636754,-0.7152257516925751,-0.2949997901916497,-1.4807960637083077,0.8907964833250084,-0.8878979269499787,0.29789834656667935,-0.6526596186218256,79.11383236597838,37.10629366966241,0.5928981367583288,4,-0.2687492370605469,0.31875038146972656,0.5331249237060547,-0.49249982833862305,2.0900001525878906,2,0.1496403097248764,1.1069500826176537,17.245000839233402,-1.1825425899406905,16.754999160766598,-1.0000136239782016,17.459999084472653,0.1496403097248764
7450,2013-04-18,17.172500610351562,17.512500762939453,17.077499389648438,17.407499313354492,1974800.0,-0.011654641130845356,-1.047059773901258,-0.9894714017250518,34.69260087292943,32.04707332950686,0.04929448167861494,0.5582332073440384,0.6448912043802366,-0.4514963722917287,22.96766649749524,0.4350013732910156,-0.7486231287160443,-0.4227492332458489,-1.5296447875972738,0.684146321105576,-0.9761970104215614,0.13069854392986358,-0.4174538076074228,53.4810279390033,14.338730208049427,0.5534477771757126,4,-0.027500152587890625,0.5212497711181641,0.7356243133544922,-0.29000043869018555,2.2724990844726562,3,0.1535885143018101,-1.2010608494869481,17.375,1.1069500826176537,17.245000839233402,-1.1825425899406905,16.754999160766598,0.1535885143018101
7451,2013-04-19,17.262500762939453,17.469999313354492,17.129999160766598,17.197500228881836,1728000.0,0.005240946244814193,-2.399956131567067,-0.276599543857086,41.832399255917,33.0279969585406,-0.042861277543089216,0.4086542243081013,0.5587558335906238,-0.5187320440014744,24.44809669784008,0.3400001525878942,-0.6676652421985807,-0.2816241264343269,-1.3480965272599335,0.7848482743912797,-0.8148603268471319,0.2516120739784782,-0.4760557956839868,64.87343911460466,21.393761090051242,0.5332362004128034,4,-0.11750030517578125,0.43124961853027344,0.6456241607666016,-0.38000059127807617,2.2574996948242188,4,0.15018095088879946,-1.047059773901258,17.172500610351562,-1.2010608494869481,17.375,1.1069500826176537,17.245000839233402,0.15018095088879946
7452,2013-04-22,17.47249984741211,17.607500076293945,17.102500915527347,17.3125,1419600.0,0.012165044181982054,1.3488316388992223,2.46151588955075,47.062922251109605,34.97721315159082,-0.24315832921736202,0.13260193039025836,0.35852638901182843,-0.7035962944341492,25.824270496509328,0.504999160766598,-0.6133157920916581,-0.025375080108641868,-1.0133637347984816,0.9626135745811979,-0.51936940745356,0.46861924723627624,-0.6559126422257684,78.98828872957208,30.22559710804022,0.493994327344919,4,-0.2937498092651367,0.2212505340576172,0.5093750953674316,-0.554999828338623,1.8824996948242188,0,0.14064961964373168,-2.399956131567067,17.262500762939453,-1.047059773901258,17.172500610351562,-1.2010608494869481,17.375,0.14064961964373168
7453,2013-04-23,18.34000015258789,18.799999237060547,18.104999542236328,18.372499465942386,3088400.0,0.04964946703400708,-1.7661649997153215,-0.2031209021767859,70.15131814379994,39.90049802897038,-1.020442033387095,-0.7690095972751507,-0.49198499848864685,-1.5410612924432172,27.37988681146377,1.3274993896484375,-0.5373901628181486,0.8387501716613777,-0.16077413666905827,1.8382744799918136,0.3389880174961597,1.3385123258265956,-1.4759581751350943,74.1573370823118,18.97630099747235,0.4997621541652176,4,-0.5650005340576172,-0.6037502288818359,-0.27125072479248047,-1.3637504577636719,1.2099990844726562,1,0.08069790239491859,1.3488316388992223,17.47249984741211,-2.399956131567067,17.262500762939453,-1.047059773901258,17.172500610351562,0.08069790239491859
7454,2013-04-24,18.665000915527344,18.795000076293945,18.487499237060547,18.649999618530273,2978800.0,0.01772087024184632,1.2363728420921216,-0.46158812136857447,69.67157876778053,43.91104590039129,-1.2525973296121045,-1.1240767697838194,-0.7955477067118011,-1.8317163179308835,29.01957056507445,0.4549999237060547,-0.4553795827397735,1.146250915527343,0.07691927323926251,2.2155825578154236,0.611585094383301,1.680916736671385,-1.6460823573059287,92.16265117607847,32.14326265942477,0.534665821144041,4,-0.8900012969970703,-0.9287509918212891,-0.5962514877319336,-1.6300015449523926,0.9349994659423828,2,0.03937844451920092,-1.7661649997153215,18.34000015258789,1.3488316388992223,17.47249984741211,-2.399956131567067,17.262500762939453,0.03937844451920092
7455,2013-04-25,18.787500381469727,18.920000076293945,18.68000030517578,18.709999084472656,2060000.0,0.0065630570551151735,-2.490934816684931,5.166306420851876,70.86722884367069,48.156855193704125,-1.2909920768721825,-1.280944233240355,-0.8997404956107573,-1.9243576150375787,30.628595297917567,0.25499916076660156,-0.3338897837291803,1.2488753318786614,0.0995748631463158,2.398175800611007,0.6742250975124904,1.8235255662448324,-1.6260953689411792,92.70977958700503,27.825602964361735,0.5746502343661727,4,-0.9525003433227539,-0.9912500381469727,-0.7187509536743164,-1.7525010108947754,0.7325000762939453,3,0.03606119799664187,1.2363728420921216,18.665000915527344,-1.7661649997153215,18.34000015258789,1.3488316388992223,17.47249984741211,0.03606119799664187
7456,2013-04-26,18.957500457763672,19.022499084472656,18.739999771118164,18.787500381469727,1923600.0,0.00904857340477383,-1.1320598544664129,2.1935126621219205,72.15027935749006,53.18633150911684,-1.370338458076084,-1.4824516429293269,-1.053271999275239,-2.064205801113445,32.501411578736125,0.2824993133544922,-0.19958336614953254,1.3906253814697251,0.1305185532179003,2.65073220972155,0.7605719673438109,2.0206787955956393,-1.6202359388585847,96.61465163038726,27.884351458812645,0.6300534141259132,4,-0.9637508392333984,-1.1100006103515625,-0.8150005340576172,-1.7062501907348633,0.16250038146972656,4,0.02571537519657041,-2.490934816684931,18.787500381469727,1.2363728420921216,18.665000915527344,-1.7661649997153215,18.34000015258789,0.02571537519657041
7457,2013-04-29,18.78249931335449,19.09499931335449,18.76000022888184,19.07749938964844,1765600.0,-0.009231235140891969,1.0302979510447077,-1.7352937876561358,72.01033297101515,57.22560864015273,-0.9806133163136899,-1.2996576307206453,-0.8663976823501152,-1.8602033806852099,33.0025806923984,0.33499908447264914,-0.10458211539158668,1.1683742523193317,-0.20062324566693945,2.537371750305603,0.4838755033261961,1.8528730013124672,-1.2430066465812928,68.43433613655837,-4.032290658200296,0.6844987489931352,4,-0.7249994277954066,-0.8987493515014613,-0.639999389648434,-1.5224990844726527,0.2975006103515625,0,0.03926533589088521,-1.1320598544664129,18.957500457763672,-2.490934816684931,18.787500381469727,1.2363728420921216,18.665000915527344,0.03926533589088521
7458,2013-04-30,18.857500076293945,18.897499084472656,18.612499237060547,18.78499984741211,1522000.0,0.003993119429325898,2.737745925731367,-0.24576342417482355,71.43798954430983,61.097405556446915,-0.8971741881117374,-1.351404119888322,-0.9329222475361405,-1.906869434568108,33.02168510671271,0.2849998474121094,-0.0027818357189453025,1.1846250534057603,-0.2932473313178505,2.662497438129371,0.4456888610439549,1.9235612457675657,-1.100236478999367,60.90548029073363,-9.735628707033506,0.7389361923618054,4,-0.7712507247924805,-0.973750114440918,-0.7150001525878906,-1.5662498474121094,0.42749977111816406,1,0.026382047669605946,1.0302979510447077,18.78249931335449,-1.1320598544664129,18.957500457763672,-2.490934816684931,18.787500381469727,0.026382047669605946
7459,2013-05-01,18.34499931335449,18.86000061035156,18.32749938964844,18.834999084472656,2037200.0,-0.027177555925545493,-1.0285775528517611,-6.758596195838096,61.566249777093,64.08336654579841,-0.25994514670754043,-0.7622067940176258,-0.4211914086271271,-1.3684869572313225,31.51341570143571,0.5325012207031179,0.18776259532763007,0.5986243247985819,-0.8582366729333266,2.0554853225304903,-0.12980617406737238,1.327054823664536,-0.40045271581152164,2.2801205792367023,-62.65940111357116,0.7284304988659547,5,-0.24624919891357067,-0.4612493515014613,-0.18999910354613903,-0.9824991226196254,1.0450000762939524,2,0.06568547118063184,2.737745925731367,18.857500076293945,1.0302979510447077,18.78249931335449,-1.1320598544664129,18.957500457763672,0.06568547118063184
7460,2013-05-02,18.877500534057614,18.88249969482422,18.36000061035156,18.415000915527344,2224400.0,0.029027050457041126,1.2116459784034865,-0.9438772134012572,65.38253122646859,66.70004787585971,-0.5868740030160069,-1.2301913303306833,-0.9319299816980617,-1.8707892182440098,29.900883471678352,0.5375003814697301,0.34157954097003085,1.050125503540034,-0.47101220452714543,2.5712632116072136,0.28955664950644433,1.8106943575736238,-0.7718905563010345,71.66139401726156,9.225965756630139,0.7605688540335899,5,-0.7787504196166957,-0.9937505722045863,-0.7156252861022914,-1.5025005340576136,0.5424995422363317,3,0.03827306724789237,-1.0285775528517611,18.34499931335449,2.737745925731367,18.857500076293945,1.0302979510447077,18.78249931335449,0.03827306724789237
7461,2013-05-03,19.1299991607666,19.399999618530273,19.020000457763672,19.020000457763672,1660400.0,0.013375638700337866,-5.909157115361274,0.23783522968620663,78.5800062247006,70.20194609514759,-0.6108467942385509,-1.4065407168723851,-1.1519490494567748,-2.0877613441085643,28.449871393579528,0.5224990844726598,0.5020403228968746,1.2084991455078118,-0.3924359991109334,2.809434290126557,0.4080315731984392,2.0089667178171844,-0.8858746760263152,74.82513751580557,4.385217805277833,0.8004675723093718,5,-0.3774995803833008,-1.0937490463256836,-0.9856243133544922,-1.7512493133544922,0.03500175476074219,4,0.02038689566682872,1.2116459784034865,18.877500534057614,-1.0285775528517611,18.34499931335449,2.737745925731367,18.857500076293945,0.02038689566682872
7462,2013-05-06,19.3075008392334,19.38999938964844,19.07250022888184,19.184999465942386,1136000.0,0.009278708115723955,1.2087015365018163,1.1136619791576032,76.83797797851449,70.94490829900477,-0.559519565170902,-1.498635071106193,-1.3036685029794128,-2.2306190035513644,27.22400995293689,0.31749916076660156,0.7109373513155077,1.2830007553100593,-0.3983996392695843,2.964401149889703,0.44230055802023927,2.1237009525998793,-0.9475002288818395,91.3754070343358,19.32436453448335,0.8407001972898211,5,-0.44375133514404297,-1.2712507247924805,-1.163125991821289,-1.8725004196166992,-0.19250106811523438,0,-0.009711251681988498,-5.909157115361274,19.1299991607666,1.2116459784034865,18.877500534057614,-1.0285775528517611,18.34499931335449,-0.009711251681988498
7463,2013-05-07,19.352500915527344,19.420000076293945,19.170000076293945,19.36750030517578,1387600.0,0.0023307043551956674,3.1667037543313095,-0.12244262448230044,76.31402619473761,71.6829580131111,-0.4981816320517858,-1.438403516709517,-1.303939881324709,-2.237447671834861,25.751350537832906,0.25,0.8925325404891282,1.2143757820129402,-0.504990822961954,2.9337423869878343,0.3546924795254931,2.0740590845003872,-0.826100463867192,93.82159099836761,21.727719771646207,0.8596833024874468,5,-0.47875118255615234,-1.3062505722045898,-1.2850008010864258,-1.9162511825561523,-0.022500991821292615,1,-0.01408091868904926,1.2087015365018163,19.3075008392334,-5.909157115361274,19.1299991607666,1.2116459784034865,18.877500534057614,-0.01408091868904926
7464,2013-05-08,19.32250022888184,19.417499542236328,19.165000915527344,19.32749938964844,1325600.0,-0.0015502227219342801,1.7297227634985017,0.3332909460834181,79.98600747509407,72.69615563882482,-0.408013448833362,-1.3110133778372663,-1.2423379903447618,-2.167745208956191,24.193914956092406,0.2524986267089844,1.0522841860670553,1.079875087738042,-0.6616448062994031,2.8213949817754873,0.20911514071931947,1.9506350347567647,-0.6352518447876037,90.8018965532757,15.678074415574514,0.8707599470187223,5,-0.4487504959106481,-1.2762498855590856,-1.2987504005432164,-1.886250495910648,-0.037500381469730115,2,-0.0019407623767899729,3.1667037543313095,19.352500915527344,1.2087015365018163,19.3075008392334,-5.909157115361274,19.1299991607666,-0.0019407623767899729
7465,2013-05-09,19.395000457763672,19.53249931335449,19.325000762939453,19.325000762939453,1386400.0,0.0037521142721201883,-4.928555858310525,-14.00228920259443,79.88783147989729,73.55588365242562,-0.43055490763940796,-1.2914203008677987,-1.2917367458454265,-2.2006371252613306,23.28344197224443,0.20999908447264914,1.055906527371036,1.0518753051757805,-0.7130864898797071,2.816837100231268,0.16939440764803848,1.9343562027035226,-0.5758567690734893,73.17089509745229,-3.115296758179227,0.8824808975277434,5,-0.46500110626220703,-1.2925004959106445,-1.666874885559082,-1.8837499618530273,0.13500022888183594,3,-0.0002578534672438293,1.7297227634985017,19.32250022888184,3.1667037543313095,19.352500915527344,1.2087015365018163,19.3075008392334,-0.0002578534672438293
7466,2013-05-10,19.487499237060547,19.50749969482422,19.350000381469727,19.405000686645508,1224800.0,0.004769207378896967,1.5714285714285714,1.1785558583106268,79.20285095721125,74.35505231755852,-0.49167167620858265,-1.2903949310338803,-1.3610336144360922,-2.248915167783231,22.6488907751795,0.1574993133544922,1.044860095958942,1.0429990768432624,-0.7411900035967669,2.8271881572832918,0.15090453662324776,1.935093617063277,-0.5256844234375038,90.21735524853693,13.68335920042793,0.8920945402200144,5,-0.557499885559082,-1.3849992752075195,-1.7893743515014648,-1.8187494277954102,0.14750099182129262,4,-0.00346371589014538,-4.928555858310525,19.395000457763672,1.7297227634985017,19.32250022888184,3.1667037543313095,19.352500915527344,-0.00346371589014538
7467,2013-05-13,19.50749969482422,19.57749938964844,19.395000457763672,19.489999771118164,720800.0,0.0010263224398558979,1.317456857402302,0.2121240145192241,72.43030586414272,74.46530968642884,-0.4447901301840673,-1.1527120461373315,-1.3582497036091148,-2.223969974290295,21.217961702867978,0.18249893188476918,1.019126352181484,0.9253745079040527,-0.7300829501989554,2.580831966007061,0.09764577885254866,1.7531032369555568,-0.43154798125488725,83.03031423973887,5.939749385035384,0.827728729051504,5,-0.5550003051757777,-1.34375,-1.8612494468688965,-1.8137493133544922,-0.1175003051757777,0,-0.017557287435854607,1.5714285714285714,19.487499237060547,-4.928555858310525,19.395000457763672,1.7297227634985017,19.32250022888184,-0.017557287435854607
7468,2013-05-14,19.927499771118164,19.962499618530273,19.512500762939453,19.512500762939453,1748400.0,0.02153018494755532,-1.168674366551919,23.71433242506812,73.40124120658794,75.78030873415051,-0.7789656803278433,-1.4350158826210553,-1.75615981961365,-2.603909810292368,20.04824087187227,0.4549999237060547,0.9816860126684119,1.2112496376037605,-0.4225965416985211,2.845095816906042,0.3943265479526197,2.0281727272549013,-0.7512385223330114,95.61129726226267,19.583421336643624,0.8169230896511415,5,-0.7662496566772461,-1.5712499618530273,-2.281249523162842,-2.2337493896484375,-1.5174999237060547,1,-0.04077280187339871,1.317456857402302,19.50749969482422,1.5714285714285714,19.487499237060547,-4.928555858310525,19.395000457763672,-0.04077280187339871
7469,2013-05-15,19.975000381469727,20.02750015258789,19.774999618530273,19.834999084472656,1126400.0,0.0023836713535134724,1.061221788853337,0.3373533291356243,72.64056531592462,76.5867569663123,-0.6380310089076886,-1.3467945836130966,-1.7866076715111596,-2.613182097336008,19.14891725106663,0.2525005340576172,0.9613557698603259,1.1287502288818345,-0.46910382680734486,2.726604284571014,0.32982320103724305,1.927677256726426,-0.6414914587355511,92.5267164795065,17.84027102734653,0.7989270278445899,5,-0.4512500762939453,-1.5862503051757812,-2.3287501335144043,-2.28125,-1.6800003051757812,2,-0.032290385253860854,-1.168674366551919,19.927499771118164,1.317456857402302,19.50749969482422,1.5714285714285714,19.487499237060547,-0.032290385253860854
7470,2013-05-16,19.809999465942386,20.18000030517578,19.7549991607666,19.864999771118164,1489200.0,-0.008260371082666307,-4.151500439265733,-0.3928556831650541,66.28456628777256,75.2205969733203,-0.36525512181616904,-1.0267073890461198,-1.6070062793950761,-2.409646031234022,18.295821019602084,0.4250011444091797,0.939480823081901,0.8318743705749547,-0.6123124316580544,2.276061172807964,0.10978096945845195,1.5539677716914575,-0.3376922972374672,55.42158153686396,-15.809863256000675,0.7220934011165043,5,-0.18374919891357777,-1.3449993133544957,-2.163749217987064,-2.11624908447266,-1.9650001525878942,3,-0.02650174824249052,1.061221788853337,19.975000381469727,-1.168674366551919,19.927499771118164,1.317456857402302,19.50749969482422,-0.02650174824249052
7471,2013-05-17,19.854999542236328,20.0,19.549999237060547,19.979999542236328,2085400.0,0.0022715839226197243,4.454524437046285,2.2727146622279175,71.55775056760292,74.63390503877456,-0.3314547704647488,-0.9144076709073303,-1.6354536217640891,-2.4111868561803362,17.14151451118382,0.4500007629394531,1.0050442301328992,0.7472495079040513,-0.5006074481613574,1.99510646396946,0.12332102987134874,1.3711779859367539,0.3250007629394531,58.59862087733194,-12.450174673375201,0.6239284780327043,5,-0.18249893188476562,-1.3899993896484375,-2.208749294281006,-2.1612491607666016,-1.8149986267089844,4,-0.016368615617415205,-4.151500439265733,19.809999465942386,1.061221788853337,19.975000381469727,-1.168674366551919,19.927499771118164,-0.016368615617415205
7472,2013-05-20,19.93000030517578,20.145000457763672,19.86000061035156,19.8700008392334,1080800.0,0.0037774245615018742,-6.125002980234537,-0.4799957275390625,71.55775056760288,74.10542996909292,-0.3451657674217934,-0.8388679785360367,-1.6922858552353475,-2.441332098494179,16.5492849639256,0.29000091552734375,1.0122399783327403,0.6993752479553237,-0.3364600445185211,1.7352105404291684,0.18145760171839953,1.2172928941922478,0.25,62.54679079442911,-9.380854939210884,0.5179176462369227,5,-0.25749969482421875,-1.4650001525878906,-2.4200000762939453,-2.2362499237060547,-1.8150005340576172,0,-0.01480180992357194,4.454524437046285,19.854999542236328,-4.151500439265733,19.809999465942386,1.061221788853337,19.975000381469727,-0.01480180992357194
7473,2013-05-21,19.81999969482422,20.104999542236328,19.790000915527344,19.95499992370605,994400.0,-0.005519348151891146,-2.2307918031985134,-2.2500238420700684,85.37163024416778,74.70383249898998,-0.18090016558740274,-0.6453941550317595,-1.5640532381188024,-2.2852631141730484,17.444087560113104,0.3149986267089844,0.9416661728054763,0.5153746604919434,-0.46239561581463917,1.493144936798526,0.026489522338650318,1.0042597986452364,0.3474005889892595,42.857142857142854,-36.31564423472535,0.4888851381532915,5,-0.06749916076660156,-1.2474994659423828,-2.367499351501465,-2.126249313354492,-1.2150001525878906,1,-0.021695273047257824,-6.125002980234537,19.93000030517578,4.454524437046285,19.854999542236328,-4.151500439265733,19.809999465942386,-0.021695273047257824
7474,2013-05-22,19.399999618530273,20.114999771118164,19.295000076293945,19.895000457763672,1229600.0,-0.0211907206236549,-1.326240520746815,3.6666666666667633,63.24456563781249,72.85458073875833,0.2807758724796763,-0.1765587626172831,-1.1289555912680491,-1.8213688349460284,17.850109155316204,0.8199996948242188,0.8665850841662639,0.05862464904785014,-0.8720379367783373,0.9892872348740376,-0.4067066438652418,0.5239559419609421,0.7550526443481473,11.86435198655158,-65.43888445551507,0.4653312929130934,5,0.33750057220458984,-0.7999992370605469,-2.0049991607666016,-1.7062492370605469,-1.2600002288818324,2,-0.05103091704045948,-2.2307918031985134,19.81999969482422,-6.125002980234537,19.93000030517578,4.454524437046285,19.854999542236328,-0.05103091704045948
7475,2013-05-23,19.46500015258789,19.565000534057614,19.0,19.15999984741211,1282400.0,0.0033505430585436535,1.2376211447089303,-0.6161611880257242,59.38375200484697,70.6524586329401,0.25339634230429553,-0.19837084088362644,-1.1784366753749786,-1.8415717309475532,17.76150881195151,0.5650005340576136,0.7934773309826291,0.08975019454955913,-0.8046401430286068,0.984140532127725,-0.3574449742395238,0.5369453633386421,0.6556500228271496,40.61135080208559,-35.476695713719046,0.44719516878908233,5,0.125,-0.8362503051757812,-2.064999580383301,-1.771249771118164,-0.7800006866455043,3,-0.06010788939749345,-1.326240520746815,19.399999618530273,-2.2307918031985134,19.81999969482422,-6.125002980234537,19.93000030517578,-0.06010788939749345
7476,2013-05-24,19.44499969482422,19.46500015258789,19.1200008392334,19.399999618530273,561400.0,-0.0010275087391157234,7.117536183103332,0.1475410861245216,54.22422390748186,68.62956063775555,0.2980806180050273,-0.14754000776292742,-1.1514528387230314,-1.7813450387494463,17.46345100469075,0.3449993133544922,0.7099604842430907,0.04537477493285991,-0.8273890704122913,0.9181386202780111,-0.39100714773971745,0.48175669760543727,0.6700000762939453,38.86458663024104,-33.83193000974676,0.4363819226725758,5,0.14500045776367188,-0.8037490844726562,-2.0256242752075195,-1.7512493133544922,-0.9650001525878906,4,-0.08228338424173942,1.2376211447089303,19.46500015258789,-1.326240520746815,19.399999618530273,-2.2307918031985134,19.81999969482422,-0.08228338424173942
7477,2013-05-28,19.520000457763672,19.90999984741211,19.424999237060547,19.690000534057614,936000.0,0.0038570719525090613,-1.6944289914964634,-3.7777730682828863,55.05276118801859,66.5908406356923,0.25148600778299723,-0.17334351818231042,-1.215956306002596,-1.8214224127126073,17.358311587946577,0.4850006103515625,0.6221683244127973,0.08350048065185689,-0.7404317246899446,0.9074326859936583,-0.3284656220190456,0.4954665833227594,0.5280993270874035,46.63682192886871,-22.421400764415992,0.411966102670901,5,0.06999969482421875,-0.8787498474121094,-2.1006250381469727,-1.8262500762939453,-0.7650012969970703,1,-0.07581964690209264,7.117536183103332,19.44499969482422,1.2376211447089303,19.46500015258789,-1.326240520746815,19.399999618530273,-0.07581964690209264
7478,2013-05-29,19.354999542236328,19.479999542236328,19.045000076293945,19.424999237060547,984400.0,-0.008452915556245166,3.833319204848896,0.4117627259365725,50.90653327502227,64.17594818670315,0.3651354322090441,0.03250645389233853,-1.0379680856855131,-1.6180713177610713,17.335149651214625,0.47500038146972656,0.5282488328615713,-0.10637540817260671,-0.8855289941476379,0.6727781778024244,-0.4959522011601223,0.28320138481490886,0.6302142555236827,31.838530503044062,-33.04537395494295,0.38957679298751563,5,0.2350006103515625,-0.21249961853027344,-1.9187493324279785,-1.6612491607666016,-0.4499988555908203,2,-0.06406612247198695,-1.6944289914964634,19.520000457763672,7.117536183103332,19.44499969482422,1.2376211447089303,19.46500015258789,-0.06406612247198695
7479,2013-05-30,19.549999237060547,19.614999771118164,19.3799991607666,19.415000915527344,855000.0,0.010074900513363128,-1.2926684034238929,-1.9285558583106268,54.046955520540564,62.81621365701071,0.11567373431416428,-0.07124155010369293,-1.220025823366793,-1.7759519237528458,18.148880195998775,0.26000022888183594,0.4881532162301525,0.028374290466310015,-0.5470138961975444,0.6037624771301644,-0.25931980286561895,0.316068383798239,0.37610173283386317,60.43948673449283,-3.255876896938375,0.28769409333192747,5,0.022500991821289062,-0.2962493896484375,-1.7943744659423828,-1.8137493133544922,-0.8849983215332031,3,-0.04833758218428985,3.833319204848896,19.354999542236328,-1.6944289914964634,19.520000457763672,7.117536183103332,19.44499969482422,-0.04833758218428985
7480,2013-05-31,19.600000381469727,19.86000061035156,19.3700008392334,19.395000457763672,1279000.0,0.0025576033943977006,-2.8431481079786995,1.5185368334793297,53.00402451583069,60.754688540147114,0.03660051035223333,-0.06781650024085195,-1.266150284150072,-1.7853322195493817,19.130392727726612,0.4899997711181605,0.4091903045721743,0.04225044250488352,-0.4471608222686321,0.5316617072783991,-0.20245518988187428,0.2869560748916413,0.2705345302310178,64.16190196886942,3.663534148209635,0.24470563238675788,5,-0.027500152587890625,-0.3462505340576172,-1.8443756103515625,-1.8637504577636719,-0.6499996185302734,4,-0.07448984507171763,-1.2926684034238929,19.549999237060547,3.833319204848896,19.354999542236328,-1.6944289914964634,19.520000457763672,-0.07448984507171763
7481,2013-06-03,19.520000457763672,19.73500061035156,19.200000762939453,19.625,1698600.0,-0.004081628681073313,2.292299024613593,-0.5121930795783363,50.3234339067697,58.39532002227677,0.0716145249710678,0.0452177751486893,-1.170792359120533,-1.669594310840246,18.930683876766643,0.5349998474121058,0.3239850070200454,-0.05724954605102539,-0.5041300383560099,0.3896309462539591,-0.28068979220351764,0.16619070010146686,0.3400001525878871,54.91335342848763,-2.6218998534676246,0.2234402461524925,6,0.037499427795410156,-0.2662506103515625,-1.7043752670288086,-1.723750114440918,-0.5699996948242188,0,-0.04277668915162247,-2.8431481079786995,19.600000381469727,-1.2926684034238929,19.549999237060547,3.833319204848896,19.354999542236328,-0.04277668915162247
7482,2013-06-04,19.1200008392334,19.68000030517578,19.075000762939453,19.530000686645508,1591800.0,-0.02049178325562906,-1.4199981689453125,3.9047774750227067,28.888984186758933,52.11947046034245,0.385133523169479,0.45371218876539743,-0.7633928625920632,-1.234143323186096,18.61782289563605,0.6049995422363281,0.2567108756513008,-0.44787416458130025,-0.9253984164054536,0.029650087242853118,-0.6866362904933752,-0.20911203866922534,0.7399997711181605,9.202541569641623,-41.71873276828482,0.23876212591207643,6,0.4374990463256836,0.13374900817871094,-1.199376106262207,-1.272500991821289,0.11499977111816051,1,-0.03347286971263186,2.292299024613593,19.520000457763672,-2.8431481079786995,19.600000381469727,-1.2926684034238929,19.549999237060547,-0.03347286971263186
7483,2013-06-05,19.07999992370605,19.530000686645508,19.01499938964844,19.06999969482422,1580400.0,-0.0020920980006060574,-7.5832949217202295,-0.02439081122823127,26.509253363129787,48.037769096488816,0.3454548537943616,0.4977723134103158,-0.7122745736082301,-1.1606793749389617,18.17890292510127,0.5150012969970668,0.1655137661027979,-0.47425003051758097,-0.9915431794113942,0.043043118376232314,-0.7328966049644876,-0.21560345607067433,0.7284006500244153,7.6923597818620575,-36.397765264932744,0.25864657444690636,6,0.37500000000000355,0.17374992370605824,-1.1093749999999964,-1.1962499618530238,0.25,2,-0.017033583031394572,-1.4199981689453125,19.1200008392334,2.292299024613593,19.520000457763672,-2.8431481079786995,19.600000381469727,-0.017033583031394572
7484,2013-06-06,19.28499984741211,19.34000015258789,19.0,19.06999969482422,1466000.0,0.010744230845166625,1.0923037196145404,21.499523173763123,36.50390343449274,45.49556369978279,0.1368141862062231,0.30548108055445766,-0.9049159490545442,-1.3294071073726954,17.718470942082305,0.3400001525878906,0.06651907343525565,-0.26737508773803853,-0.7884630851315002,0.25371290965542315,-0.5279190864347711,-0.0068310890413059155,0.47489669189452854,33.13949362147598,-9.124129434975146,0.26054399869673134,6,0.1700000762939453,-0.03125,-1.3000001907348633,-1.401249885559082,-0.05500030517578125,3,-0.01970439013602554,-7.5832949217202295,19.07999992370605,-1.4199981689453125,19.1200008392334,2.292299024613593,19.520000457763672,-0.01970439013602554
7485,2013-06-07,19.38999938964844,19.524999618530273,19.15999984741211,19.40999984741211,1181200.0,0.005444622404309873,1.9199981689453125,-0.09302531892619131,38.4040144596653,43.7377626500254,0.022414044230345098,0.21090064626690364,-0.9984998398725189,-1.4030235806993865,17.14371839612965,0.36499977111816406,-0.054113154517008155,-0.1621254920959423,-0.6835361638602215,0.35928517966833695,-0.4228308279780819,0.09857984378619733,0.3243033572997973,53.06109738628653,12.332353794595626,0.2607053358821391,6,0.06500053405761363,-0.11999893188476918,-1.3987493515014684,-1.5062494277954137,-0.1350002288818395,4,-0.03739032990935243,1.0923037196145404,19.28499984741211,-7.5832949217202295,19.07999992370605,-1.4199981689453125,19.1200008392334,-0.03739032990935243
7486,2013-06-10,19.420000076293945,19.46999931335449,19.190000534057614,19.46500015258789,738600.0,0.0015472247338759182,9.182070400556197,2.249952317375948,36.98982198447466,41.73076940518718,-0.012857915207238335,0.18507257770014718,-1.016581510516506,-1.4003098366837818,16.537905508410915,0.279998779296875,-0.08803841639442211,-0.12874984741210938,-0.6527889890639642,0.39528929423974546,-0.3907694182380368,0.13326972341381804,0.25144450583739797,61.7646893828047,22.812802817481533,0.26201957082592797,6,0.010000228881835938,0.1700000762939453,-1.4287500381469727,-1.536250114440918,0.03999900817871094,0,-0.024201818306284206,1.9199981689453125,19.38999938964844,1.0923037196145404,19.28499984741211,-7.5832949217202295,19.07999992370605,-0.024201818306284206
7487,2013-06-11,19.165000915527344,19.3799991607666,19.01499938964844,19.21999931335449,826600.0,-0.013130749730422497,-1.0563283420104121,1.2221845462636434,34.441859032210175,39.90136115598583,0.20840488395658596,0.4354212375859241,-0.7344886459372049,-1.1099946703342027,15.58470156813101,0.40500068664550426,-0.12318800035100352,-0.3666240692138665,-0.9180103229082057,0.18476218448047277,-0.6423171960610361,-0.09093094236669685,0.4661569916761188,31.132207879139028,-7.023073331159839,0.2756931268471693,6,0.2649993896484375,0.4249992370605469,-0.7706260681152344,-1.1287508010864258,0.45999908447265625,1,-0.011218374240394624,9.182070400556197,19.420000076293945,1.9199981689453125,19.38999938964844,1.0923037196145404,19.28499984741211,-0.011218374240394624
7488,2013-06-12,19.114999771118164,19.350000381469727,19.0,19.325000762939453,711000.0,-0.0026089821038656202,1.6923082566115248,3.8183110802846234,41.78676886071666,38.53911819378319,0.24672796535794106,0.44420555097033443,-0.6524193634841566,-1.0331521616237964,13.822941627299196,0.35000038146972656,-0.14803156056391487,-0.3760002136230476,-0.924295027379312,0.17229460013321685,-0.6501476205011798,-0.10185280674491537,0.47828866165309236,21.904734224398823,-18.767501214044273,0.27414740687813216,6,0.3150005340576172,0.47500038146972656,-0.6649999618530273,-1.078749656677246,1.0500011444091797,2,0.006277836289316108,-1.0563283420104121,19.165000915527344,9.182070400556197,19.420000076293945,1.9199981689453125,19.38999938964844,0.006277836289316108
7489,2013-06-13,19.32999992370605,19.434999465942386,18.940000534057614,19.06999969482422,892800.0,0.011247719338858708,1.1063815108658142,-1.2380904805587427,46.41909975361349,37.807459886870156,-0.0030853712663763133,0.18804725196392624,-0.8061597335898938,-1.2218240556695115,11.898445597056964,0.49499893188477273,-0.17735596008381194,-0.1287500381469755,-0.6311322724448907,0.3736321961509397,-0.3799411552959313,0.12244107900198031,0.22769120309893154,66.66666666666626,24.913244731870066,0.25119111714895753,6,0.007500648498535156,0.23000049591064808,-0.8699998855590785,-1.2837495803832972,0.7199993133544957,3,0.0,1.6923082566115248,19.114999771118164,-1.0563283420104121,19.165000915527344,9.182070400556197,19.420000076293945,0.0
7490,2013-06-14,19.28499984741211,19.43000030517578,19.170000076293945,19.280000686645508,562600.0,-0.0023279915401734907,-1.3111092273131861,0.019227524483732793,45.81153034975314,37.30613726942387,-0.008344643760892723,0.20205867007123146,-0.7114907306045595,-1.1524859979913273,9.598248139367909,0.26000022888183594,-0.18852686245957884,-0.14750013351440572,-0.6269459160874575,0.3319456490586461,-0.3872230248009316,0.09222275777212019,0.2232760319730822,65.09435999309102,22.02642479678351,0.2397228912865257,6,0.025000572204589844,0.27500057220458984,-0.8249998092651367,-1.2387495040893555,0.8150005340576172,4,-0.0028519733269877223,1.1063815108658142,19.32999992370605,1.6923082566115248,19.114999771118164,-1.0563283420104121,19.165000915527344,-0.0028519733269877223
7491,2013-06-17,19.530000686645508,19.6299991607666,19.34000015258789,19.395000457763672,1031600.0,0.012704217846611687,-1.3673307331200224,27.00457840518886,50.24038968529721,39.678515658150346,-0.28136646233960505,-0.07224258623205415,-0.9026292597274264,-1.3691618600446418,8.094745740953412,0.3449993133544922,-0.2173846279794489,0.11375064849853445,-0.32576907096342467,0.5532703679604936,-0.10600921123244333,0.3335105082295122,-0.5900001525878942,85.50743867447306,41.11916300848654,0.21975985973097875,6,-0.24500083923339844,0.029999732971191406,-1.0137510299682617,-1.4275007247924805,1.0749988555908203,0,-0.014080978812609612,-1.3111092273131861,19.28499984741211,1.1063815108658142,19.32999992370605,1.6923082566115248,19.114999771118164,-0.014080978812609612
7492,2013-06-18,19.63500022888184,19.70499992370605,19.364999771118164,19.540000915527344,781800.0,0.005376320457998185,1.8936342902595393,0.7036974243773134,56.93070195068667,43.05867661232333,-0.3415483364632088,-0.21130993458119818,-0.9514358638445621,-1.4521234957745328,6.301640502206713,0.3400001525878871,-0.24712128892578633,0.2335001945495634,-0.14960473263421292,0.6166051217333397,0.04194773095767701,0.42505265814144977,-0.6811997222900459,90.84970579435617,43.02027428206928,0.19155246359188816,6,-0.3125000000000071,-0.07499980926514027,-1.1187505722045934,-1.5325002670288121,0.9400005340576136,1,-0.008912714151730339,-1.3673307331200224,19.530000686645508,-1.3111092273131861,19.28499984741211,1.1063815108658142,19.32999992370605,-0.008912714151730339
7493,2013-06-19,19.38999938964844,19.709999084472656,19.38500022888184,19.63500022888184,1264000.0,-0.012477760956326245,-1.5490190211903112,-2.578974842893473,46.13527593851538,44.1288291127703,-0.05358468332154587,-0.00018485763359521457,-0.6465306039676868,-1.1891597764260062,4.663764754448543,0.32499885559081676,-0.27297671696112147,0.009999370574956146,-0.3186020887958705,0.3386008299457828,-0.15430135911045895,0.17430010026037124,-0.4061509063720763,58.441519837702316,11.702909675277958,0.16430072968541337,6,-0.06499958038330433,0.17000102996825817,-0.8318748474121129,-1.264999389648441,1.0799999237060476,2,0.012119681162910068,1.8936342902595393,19.63500022888184,-1.3673307331200224,19.530000686645508,-1.3111092273131861,19.28499984741211,0.012119681162910068
7494,2013-06-20,18.40999984741211,19.20499992370605,18.2549991607666,19.184999465942386,2320000.0,-0.050541494228180106,1.3312886881428638,3.163252913562385,30.1666703753978,43.2135686589628,0.8819945139363412,0.9505802905060783,0.3783044901074071,-0.19763176534921456,4.789746889462852,1.1350002288818395,-0.2428112332117962,-0.9205001831054673,-1.4642484293084728,-0.3767519369024619,-1.1923743062069683,-0.6486260600039664,1.2999992370605469,10.652968712926318,-32.48209363271718,0.2718741231015023,6,0.5724992752075195,0.807499885559082,0.34875011444091797,-0.0924997329711914,1.8500003814697301,3,0.09532868455520038,-1.5490190211903112,19.38999938964844,1.8936342902595393,19.63500022888184,-1.3673307331200224,19.530000686645508,0.09532868455520038
7495,2013-06-21,18.295000076293945,18.53499984741211,17.6200008392334,18.46999931335449,3041200.0,-0.00624659272522099,4.999987492808365,0.22580557832068998,29.81878627338233,42.416786913285875,0.92232656146194,1.0260378158912147,0.5328116297427883,-0.07241365346674655,6.019742765451333,0.9149990081787109,-0.20668660013323503,-0.9769999504089348,-1.6863540080766484,-0.2676458927412213,-1.3316769792427934,-0.6223229215750763,1.414999008178711,32.29664132963301,-8.962367598871637,0.35467702883385727,6,0.36999988555908203,0.6050004959106445,0.661250114440918,0.05500030517578125,2.289999008178711,4,0.09592780286678826,1.3312886881428638,18.40999984741211,-1.5490190211903112,19.38999938964844,1.8936342902595393,19.63500022888184,0.09592780286678826
7496,2013-06-24,17.844999313354492,18.01499938964844,17.555000305175778,18.01499938964844,2458400.0,-0.024596925994143537,4.411751506243617,0.971433242506852,29.335489016526267,41.849412467098766,1.2576766582741357,1.4229815607626293,1.015487462184062,0.38952377148782347,7.346873510689317,0.7399997711181676,-0.22162371539558734,-1.3470006942749038,-2.294964960818568,-0.3990364277312395,-1.820982827546736,-0.8730185610030716,1.7813998413085947,13.457038164696028,-30.54092268476296,0.47398213327183186,6,0.7875003814697266,1.0050010681152344,1.2006258964538574,0.5812511444091797,2.815000534057617,0,0.12636599354911038,4.999987492808365,18.295000076293945,1.3312886881428638,18.40999984741211,-1.5490190211903112,19.38999938964844,0.12636599354911038
7497,2013-06-25,18.040000915527344,18.1200008392334,17.790000915527344,18.024999618530273,2101000.0,0.010927520856048423,2.7714030364791666,-0.0882428839098367,33.950650352182194,40.97873263281716,0.9904702378979913,1.1714794100157846,0.8788282862327677,0.20799336336853713,7.62763024606101,0.3299999237060547,-0.24834181360459695,-1.0779991149902344,-2.1421043602027865,-0.013893869777682255,-1.6100517375965104,-0.5459464923839583,1.4621143081665053,22.50584153508474,-25.0070085001801,0.5320526226062757,6,0.592498779296875,0.8099994659423828,1.0287494659423828,0.3862495422363281,2.9949989318847656,1,0.14218395213612456,4.411751506243617,17.844999313354492,4.999987492808365,18.295000076293945,1.3312886881428638,18.40999984741211,0.14218395213612456
7498,2013-06-26,18.114999771118164,18.325000762939453,18.084999084472656,18.229999542236328,1058000.0,0.004157364289614218,-1.7428583884644309,-7.665988556897648,31.18972461219832,39.286579839326585,0.847866147796605,1.0527971874462665,0.8484496091124853,0.14436408863863903,8.651148510527173,0.2849998474121094,-0.278467977472026,-0.9410002708435066,-2.0882148060413606,0.20621426435434742,-1.5146075384424336,-0.3673930032445796,1.2702885574645997,33.93936941883673,-14.755801857799327,0.5736072675989266,6,0.5174999237060547,0.7200002670288086,0.9537506103515625,0.3112506866455078,2.960000991821289,2,0.13579911801839573,2.7714030364791666,18.040000915527344,4.411751506243617,17.844999313354492,4.999987492808365,18.295000076293945,0.13579911801839573
7499,2013-06-27,18.604999542236328,18.645000457763672,18.25,18.25,1586800.0,0.027049394275974636,-1.2253575611695555,-3.0869586850878212,38.769681966919606,38.50415224123397,0.2729092635259427,0.514762570667127,0.40549292534907266,-0.32802808635339886,9.154496849373245,0.5300006866455078,-0.2727409740867053,-0.4037505149841323,-1.5431128182727676,0.735611788304503,-0.9734316666284499,0.16593063666018537,0.670471504942018,96.33019174975591,46.19671390126764,0.569681151644317,6,0.027500152587890625,0.23000049591064453,0.5575008392333984,-0.17874908447265625,2.470001220703125,3,0.10024186062914509,-1.7428583884644309,18.114999771118164,2.7714030364791666,18.040000915527344,4.411751506243617,17.844999313354492,0.10024186062914509
7500,2013-06-28,18.13999938964844,18.6200008392334,18.05500030517578,18.56999969482422,12604000.0,-0.024993290192362627,1.1320670519731966,-1.2112700271864592,33.71501315487423,36.667999293409196,0.6240345505675968,0.9115083858300004,0.9196309087912908,0.14898077176761504,9.297696156287858,0.5650005340576172,-0.30053278370737857,-0.7957506179809535,-1.9623711360779375,0.3708699001160305,-1.3790608770294455,-0.2124403589324615,1.032243413009752,53.66963326415598,4.80057387012684,0.5833102590484911,6,0.4925003051757777,0.5925006866455043,1.0287508964538539,0.2862510681152308,2.694999694824215,4,0.11686884843244116,-1.2253575611695555,18.604999542236328,-1.7428583884644309,18.114999771118164,2.7714030364791666,18.040000915527344,0.11686884843244116
7501,2013-07-01,18.684999465942386,18.780000686645508,18.15999984741211,18.15999984741211,1689200.0,0.030044106650022773,-1.3619096751692092,-1.2209284789127417,44.31278324897167,35.26600832655197,-0.059713720869055464,0.31699729520695996,0.4282133096627767,-0.38107878161443764,9.722337977709234,0.6400012969970668,-0.34554315908279065,-0.2090004920959423,-1.3469980150578422,0.9289970308659576,-0.7779992535768905,0.3599982693850059,0.3902087868668609,90.40391488213967,37.66818151171502,0.5689987614809499,7,-0.052499771118167615,0.04750061035155895,0.42437553405761363,-0.2587490081787145,1.9600009918212855,0,0.10168582675067483,1.1320670519731966,18.13999938964844,-1.2253575611695555,18.604999542236328,-1.7428583884644309,18.114999771118164,0.10168582675067483
7502,2013-07-02,18.479999542236328,18.80500030517578,18.459999084472656,18.70499992370605,1278400.0,-0.010971363637431009,-1.603770054053276,-0.4285724665850345,42.74285769092769,34.8890729657089,-0.039985136734468796,0.4970769114568583,0.6787484141990632,-0.16050217710596115,10.44177271549691,0.345001220703125,-0.39652851150492907,-0.382000350952147,-1.529195748776143,0.7651950468718489,-0.9555980498641432,0.19159734795984917,0.5039962337149113,56.66656494140625,0.02964035854749625,0.5735976989119974,7,-0.09999942779541371,0.2525005340576172,0.6356258392333984,-0.05374908447265625,2.395000457763672,1,0.11796538740130136,-1.3619096751692092,18.684999465942386,1.1320670519731966,18.13999938964844,-1.2253575611695555,18.604999542236328,0.11796538740130136
7503,2013-07-03,18.7549991607666,18.80500030517578,18.420000076293945,18.459999084472656,925800.0,0.014880932107263156,-1.05334499788919,-1.3111092273132068,43.5174680395559,36.37249492839313,-0.46324752801942637,0.20709869856050744,0.42545192648838537,-0.41968473609254175,11.368011451454398,0.38500022888183594,-0.47746742482157956,-0.09075069427490234,-1.2341450824094267,1.052643693859622,-0.6624478883421645,0.4809464997923598,0.14325688693811145,93.33318074544272,36.396658114614205,0.5716971940672617,7,-0.5749988555908203,-0.04749870300293324,0.360626220703125,-0.3287487030029297,2.1750011444091797,2,0.12156762402927845,-1.603770054053276,18.479999542236328,-1.3619096751692092,18.684999465942386,1.1320670519731966,18.13999938964844,0.12156762402927845
7504,2013-07-05,18.905000686645508,18.905000686645508,18.524999618530273,18.895000457763672,632800.0,0.00799794895180228,74.99847415601755,0.03389907218827789,45.814989818377676,38.14985087783705,-0.5985980280780367,0.028637157498700105,0.2888666848551722,-0.5526767282731093,12.289065212769227,0.3800010681152344,-0.5895233405284088,0.07825078964233256,-1.046893981348891,1.203395560633556,-0.48432159585328094,0.6408231751379461,-1.3500003814697301,100.0,42.27385389938581,0.5625723854956123,7,-0.6750001907348633,-0.1975002288818395,0.46124935150146484,-0.47875022888183594,2.0049991607666016,4,0.11478444842516367,-1.05334499788919,18.7549991607666,-1.603770054053276,18.479999542236328,-1.3619096751692092,18.684999465942386,0.11478444842516367
7505,2013-07-08,18.665000915527344,19.19499969482422,18.604999542236328,19.0,1577000.0,-0.012695041650419014,-1.593396827526074,-33.49914171275987,40.463071263312024,39.386248905257695,-0.3359197289813949,0.2229686784958389,0.5358214085101949,-0.2993652148327044,12.567209482648783,0.5900001525878906,-0.6721755241424106,-0.1254990577697761,-1.2205499041923886,0.9695517886528364,-0.6730244809810841,0.42202636544153194,-1.0830006027221728,48.79238092429944,-5.195739655996121,0.5475254232113064,7,-0.1725006103515625,0.04249954223632457,0.7481241226196289,-0.23875045776367188,2.6899986267089844,0,0.12911865680152412,74.99847415601755,18.905000686645508,-1.05334499788919,18.7549991607666,-1.603770054053276,18.479999542236328,0.12911865680152412
7506,2013-07-09,18.950000762939453,19.09499931335449,18.78499984741211,18.815000534057614,1156400.0,0.015269211542069616,-2.1794555787043466,-0.4029868591860545,42.735957935598364,40.36239419230394,-0.5003036232260953,-0.10440038729799994,0.25575118377066985,-0.5713366626647911,12.860385014492422,0.4299983978271449,-0.613894080616177,0.18300075531005788,-0.8747050884547463,1.240706599074862,-0.3458521665723424,0.7118536771924582,-1.3034804748535187,68.38721903510262,18.27441608334871,0.5288529218824015,7,-0.3250007629394531,-0.3050003051757848,0.46312427520751953,-0.5237503051757812,2.1999988555908203,1,0.09947220293624981,-1.593396827526074,18.665000915527344,74.99847415601755,18.905000686645508,-1.05334499788919,18.7549991607666,0.09947220293624981
7507,2013-07-10,18.950000762939453,19.020000457763672,18.7549991607666,18.950000762939453,879000.0,0.0,2.78574931880109,0.0,45.07831648153581,41.905571066674774,-0.3996754391223618,-0.12789054427326718,0.2664241176695761,-0.5596130420204517,13.652255478589433,0.2650012969970703,-0.5407090029926316,0.1937507629394517,-0.8512167406764917,1.238718266555395,-0.32873298886852,0.7162345147474234,-1.2415412985839858,68.38721903510262,18.52952537742695,0.5224837518079712,7,-0.3250007629394531,-0.3175010681152344,0.4556241035461426,-0.5237503051757812,2.0749988555908203,2,0.08944589058482433,-2.1794555787043466,18.950000762939453,-1.593396827526074,18.665000915527344,74.99847415601755,18.905000686645508,0.08944589058482433
7508,2013-07-11,19.23500061035156,19.420000076293945,19.11000061035156,19.26000022888184,1172000.0,0.015039569178777024,-1.2545446979102042,-100.0,60.927158006212615,44.367512848818436,-0.5689240932953581,-0.42524163593880004,-0.006788888617975886,-0.8333483791422722,14.57793511376935,0.4699993133544922,-0.41584137803495835,0.4727505683898876,-0.5822203103029437,1.527721447082719,-0.054734870956529846,1.000236007736305,-1.4670795367773408,79.32967918199255,23.500250876898228,0.5274854393464163,7,-0.49750041961669567,-0.6025009155273402,0.17062425613403676,-0.8087501525878871,1.8599987030029297,3,0.0852612080898949,2.78574931880109,18.950000762939453,-2.1794555787043466,18.950000762939453,-1.593396827526074,18.665000915527344,0.0852612080898949
7509,2013-07-12,19.32999992370605,19.375,19.165000915527344,19.209999084472656,699400.0,0.0049388775846135324,-1.0000181654692595,-4.80010681315177,63.78161854866807,47.7082467814622,-0.614933830641494,-0.5483554166402413,-0.07213248223737878,-0.9181328760063607,15.408686871838388,0.20999908447265625,-0.3073493473462783,0.5677498817443798,-0.48722099694845156,1.6227207604372111,0.04026444239796234,1.0952353210907972,-1.4629541099686492,88.95704372857116,28.905374546480914,0.5274854393464163,7,-0.5399999618530238,-0.6975002288818324,0.024374961853030896,-0.9037494659423793,1.4300003051757884,4,0.08277291193920333,-1.2545446979102042,19.23500061035156,2.78574931880109,18.950000762939453,-2.1794555787043466,18.950000762939453,0.08277291193920333
7510,2013-07-15,19.229999542236328,19.420000076293945,19.20499992370605,19.364999771118164,883600.0,-0.005173325497383141,-1.324332683801873,-1.1249940395772406,70.33773787937608,50.599908407062685,-0.3844901909376581,-0.47715054684774216,0.0398063101582764,-0.8002921494477135,16.32050213271574,0.21500015258789418,-0.188923162304377,0.47049951553344727,-0.5790064203548226,1.5200054514217172,-0.054253452410687686,0.9952524834775822,-1.2697764727455336,71.42853045443594,5.256458649816196,0.5247529679441358,7,-0.3099994659423828,-0.5974998474121094,0.1243753433227539,-0.8037490844726562,1.6750011444091797,0,0.08736351248921603,-1.0000181654692595,19.32999992370605,-1.2545446979102042,19.23500061035156,2.78574931880109,18.950000762939453,0.08736351248921603
7511,2013-07-16,19.2549991607666,19.315000534057614,19.0049991607666,19.209999084472656,1580800.0,0.0013000321958076544,2.7575281184617815,-0.3333333333333333,68.77896031475102,53.49280869859861,-0.35775409407290937,-0.5521162265543147,0.019141713671462668,-0.8034923916672554,16.548223437530364,0.3100013732910121,-0.12299874060671101,0.509249210357666,-0.5043441580086139,1.522842578723946,0.0024525261745260707,1.016045894540806,-1.2071894708676183,75.1878664112066,3.34804642043855,0.5067966841831407,7,-0.33499908447265625,-0.6224994659423828,0.10750102996826172,-0.8287487030029297,1.810001373291012,1,0.10906260571273485,-1.324332683801873,19.229999542236328,-1.0000181654692595,19.32999992370605,-1.2545446979102042,19.23500061035156,0.10906260571273485
7512,2013-07-17,19.459999084472656,19.475000381469727,19.155000686645508,19.415000915527344,2168000.0,0.010646581804259814,7.533238390722751,0.9999576145466875,69.98513231558945,56.43366028482457,-0.45720165883222563,-0.8125593618285478,-0.18477397730865874,-0.9899499466252735,16.727765686303513,0.31999969482421875,0.021838195277155137,0.7229991912841811,-0.2608567246325748,1.706855107200937,0.23107123332580315,1.214927149242559,-1.329857971389977,96.80824297123564,19.340892558998647,0.4919279579583787,7,-0.45999908447265625,-0.8274993896484375,0.05000114440917969,-1.0337486267089844,2.030000686645508,2,0.08684484139601456,2.7575281184617815,19.2549991607666,-1.324332683801873,19.229999542236328,-1.0000181654692595,19.32999992370605,0.08684484139601456
7513,2013-07-18,19.625,19.670000076293945,19.36000061035156,19.459999084472656,1713600.0,0.008478978586335062,1.4313581761335865,3.6668362156663274,66.77631826612026,58.76269677901819,-0.5429072908686727,-1.0108802818163127,-0.3482016894345996,-1.1263990333816452,17.058914403011798,0.30999946594238637,0.0894308517149014,0.876250076293946,-0.1453321623079873,1.8978323148958793,0.36545895699298114,1.387041195594911,-1.387270145446358,93.23308055023347,17.401922526632845,0.5107911193009658,7,-0.4875001907348633,-0.9925003051757812,-0.11499977111816406,-1.1987495422363281,1.8250007629394531,3,0.07133756017988646,7.533238390722751,19.459999084472656,2.7575281184617815,19.2549991607666,-1.324332683801873,19.229999542236328,0.07133756017988646
7514,2013-07-19,20.165000915527344,20.18000030517578,19.604999542236328,19.604999542236328,2963200.0,0.02751597021795371,-1.0535691173765847,3.393928885189809,82.50401981927038,63.43391328523579,-0.9894304009345554,-1.4890013906747583,-0.8793549479275455,-1.6412042033778995,16.85743717988894,0.5750007629394531,0.20356500750421702,1.3285009384155266,0.14135419505680602,2.5156476817742472,0.7349275667361681,1.9220743100948852,-1.7840440387996708,98.72345744344108,19.259159071410707,0.5935733716793603,7,-0.6975011825561523,-1.2975006103515625,-0.6550006866455078,-1.7387504577636719,1.529998779296875,4,0.04611943246236261,1.4313581761335865,19.625,7.533238390722751,19.459999084472656,2.7575281184617815,19.2549991607666,0.04611943246236261
7515,2013-07-22,20.049999237060547,20.3799991607666,19.780000686645508,20.23500061035156,1601000.0,-0.0057030336347886346,1.5263174802036654,-0.33035878502189403,75.41895909328235,67.06535785831178,-0.7345521140003797,-1.3025611686293246,-0.7589967791144545,-1.5063695239216521,15.786052284606134,0.5999984741210938,0.3005156987861781,1.1257493019103997,-0.1490769865544479,2.4005755903752473,0.4883361576779741,1.7631624461428252,-1.4531571489191002,76.00000554865058,-1.9945613964779625,0.637413144232424,7,-0.4825000762939453,-1.0824995040893555,-0.6012487411499023,-1.623748779296875,1.0300006866455043,0,0.03541152213656562,-1.0535691173765847,20.165000915527344,1.4313581761335865,19.625,7.533238390722751,19.459999084472656,0.03541152213656562
7516,2013-07-23,20.100000381469727,20.295000076293945,20.024999618530273,20.06999969482422,2556200.0,0.002493822758694142,-3.4999761583088294,-0.16216466997958948,82.01576990028288,71.16951934928368,-0.675284127904149,-1.238457624521775,-0.8059319446321425,-1.5367640874934168,14.56890946116749,0.2700004577636719,0.383565014043306,1.0630003929138176,-0.20879655619561888,2.334797342023254,0.4271019183590994,1.698898867468536,-1.2535163031607581,77.14292832097058,-3.4028617735803266,0.6358984745547189,7,-0.407501220703125,-1.1325006484985352,-0.6649999618530273,-1.6737499237060547,1.0450000762939453,1,0.04004976566656748,1.5263174802036654,20.049999237060547,-1.0535691173765847,20.165000915527344,1.4313581761335865,19.625,0.04004976566656748
7517,2013-07-24,20.604999542236328,21.770000457763672,20.38999938964844,21.0,3740000.0,0.025124335879722848,-2.3454540410322533,-13.166380570919957,83.51445056346184,73.67921852231136,-1.0290488875169466,-1.6247420830430066,-1.3025785514741273,-2.0195799198264943,14.212336003851405,1.6700000762939453,0.5375491020770582,1.4397496223449693,0.07719589922444925,2.8023033454654893,0.7584727607847093,2.1210264839052293,-1.543823352383292,51.65970998801781,-26.142125054878946,0.6812768615602598,7,-0.2174997329711914,-0.9424991607666016,-1.1824994087219238,-2.1787490844726562,0.6900005340576172,2,0.02232472710704858,-3.4999761583088294,20.100000381469727,1.5263174802036654,20.049999237060547,-1.0535691173765847,20.165000915527344,0.02232472710704858
7518,2013-07-25,20.575000762939453,20.71500015258789,20.3700008392334,20.63999938964844,1430600.0,-0.0014558980812100497,2.209293660509927,0.16455329463915835,81.62877378495097,75.66223577078725,-0.8817021442149624,-1.47670831523957,-1.2779435244421578,-1.9703408843880794,14.381092579460242,0.3449993133544922,0.6711039236458873,1.2867507934570312,-0.12003104354311489,2.6935326304571774,0.5833598749569582,1.9901417119571043,-1.0804126902207152,44.80373258719179,-28.943058525902188,0.7033909185000726,7,-0.1875009536743164,-0.9125003814697266,-1.1337504386901855,-2.1487503051757812,0.4499988555908203,3,0.04447139607532091,-2.3454540410322533,20.604999542236328,-3.4999761583088294,20.100000381469727,1.5263174802036654,20.049999237060547,0.04447139607532091
7519,2013-07-26,20.46999931335449,20.59499931335449,20.315000534057614,20.5,1050200.0,-0.005103350944904772,1.5454513928024196,0.4615587769235578,86.02786933801754,77.4055837106363,-0.6682606840281089,-1.291012716890517,-1.1811678630211908,-1.8495082664735314,15.314560979803343,0.279998779296875,0.7986979141374704,1.0884993553161593,-0.3737416111053129,2.5507403217376314,0.35737887210542496,1.8196198385268936,-0.6113452590285604,34.67330181255631,-40.48557437658065,0.7311204832107355,7,-0.08249950408935192,-0.8074989318847621,-1.0274991989135707,-2.004999160766598,0.8200016021728551,4,0.04787501135603933,2.209293660509927,20.575000762939453,-2.3454540410322533,20.604999542236328,-3.4999761583088294,20.100000381469727,0.04787501135603933
7520,2013-07-29,20.26000022888184,20.55500030517578,20.184999465942386,20.420000076293945,1138000.0,-0.01025887110487822,-1.3870916138559353,5.333206179667379,76.95469697909238,78.3139988955631,-0.3316696594978481,-0.9634411551627018,-0.9766850858581755,-1.6251775259815098,15.832541668831754,0.3700008392333949,0.8305081017908478,0.7725002288818388,-0.616321683469387,2.1613221412330645,0.0780892727062259,1.4669111850574517,-0.09553075000587086,13.467077210965977,-59.9645595012259,0.6944109561756132,7,0.20250034332275035,-0.5974998474121129,-1.1600008010864293,-1.7950000762939489,1.110000610351559,0,0.0708291929778313,1.5454513928024196,20.46999931335449,2.209293660509927,20.575000762939453,-2.3454540410322533,20.604999542236328,0.0708291929778313
7521,2013-07-30,20.584999084472656,20.684999465942386,20.325000762939453,20.34000015258789,1227800.0,0.01604140433954737,-1.618194176642787,-1.5312447845886423,79.67327926757856,79.39045966800634,-0.5008361309905247,-1.2003405065472066,-1.3049881768777212,-1.9332505274910794,16.81976531344898,0.4249992370605469,0.8561814241306287,1.0024991035461426,-0.41483138577543954,2.4198295928677247,0.2938338588853533,1.7111643482069319,1.1850013732910156,25.2365532005529,-46.815920607007726,0.708665244660791,7,-0.019998550415039062,-0.9224987030029297,-1.8024988174438477,-2.1199989318847656,0.8900012969970703,1,0.02404667773858571,-1.3870916138559353,20.26000022888184,1.5454513928024196,20.46999931335449,2.209293660509927,20.575000762939453,0.02404667773858571
7522,2013-07-31,20.65999984741211,20.834999084472656,20.565000534057614,20.600000381469727,1107800.0,0.0036434669067353376,-3.153850668309759,0.2448968470221876,77.99603391705419,80.63709474033233,-0.43327988120907435,-1.1632896455941264,-1.3849076546824755,-1.9905178744170442,17.978422837606228,0.2699985504150426,0.8764001961109713,0.9684998512268059,-0.42696655480672874,2.3639662572603406,0.2707666482100386,1.6662330542435733,1.0811006164550783,73.0770246517618,1.8647196134709247,0.6977332030167677,7,0.027500152587890625,-0.8799991607666016,-1.9187498092651367,-2.1949996948242188,0.8700008392333984,2,0.023475344333669712,-1.618194176642787,20.584999084472656,-1.3870916138559353,20.26000022888184,1.5454513928024196,20.46999931335449,0.023475344333669712
7523,2013-08-01,21.03499984741211,21.07999992370605,20.82999992370605,20.854999542236328,1290800.0,0.018151016590979063,-1.1739173701755752,3.0000317894268367,80.17696127579578,80.37853267994626,-0.6562494907285377,-1.4321465504341333,-1.757024059032247,-2.344944823585248,19.210690004389207,0.42000007629394176,0.9230016135965222,1.2294998168945312,-0.21547978290319136,2.674479416692254,0.5070100169956717,1.9519896167933908,0.6777786224365236,94.97206108627213,24.93013343634331,0.7224897998988609,8,-0.25999927520751953,-1.1224994659423828,-2.2937498092651367,-2.5699996948242188,1.0799999237060547,3,0.012360362765290178,-3.153850668309759,20.65999984741211,-1.618194176642787,20.584999084472656,-1.3870916138559353,20.26000022888184,0.012360362765290178
7524,2013-08-02,21.075000762939453,21.155000686645508,20.70499992370605,20.989999771118164,1006000.0,0.0019016361215835609,2.6734630325961164,0.4722269317170347,83.36345538051053,81.26125448963829,-0.6186497056167681,-1.3715616621350435,-1.7800771819592711,-2.363252626721536,20.640600696110567,0.4500007629394567,0.9565062552773043,1.1610007286071777,-0.32458806006957985,2.6465895172839353,0.41820633426879894,1.9037951229455565,0.6100221527709948,91.75259556394522,20.981973121903778,0.7427943943383791,8,-0.17750072479248047,-1.1625003814697266,-2.3412508964538574,-2.6100006103515625,1.1999988555908203,4,-0.0023725334566586653,-1.1739173701755752,21.03499984741211,-3.153850668309759,20.65999984741211,-1.618194176642787,20.584999084472656,-0.0023725334566586653
7525,2013-08-05,21.075000762939453,21.20499992370605,20.905000686645508,21.020000457763672,1054400.0,0.0,-1.1052589310810743,0.6470548636822618,83.21166460501586,81.39413167905307,-0.5117822322890646,-1.2456165036862785,-1.7648754446773722,-2.3416586013976683,22.885451386581313,0.2999992370605433,1.006601406994104,1.0405007362365737,-0.4090469727347781,2.4900484452079255,0.3157268817508978,1.7652745907222496,0.5828217097155743,85.22735400641164,14.39520909576342,0.7247738544856756,8,-0.09750080108642578,-1.1625003814697266,-2.3412508964538574,-2.502500534057617,1.2049999237060547,0,0.01020166760638852,2.6734630325961164,21.075000762939453,-1.1739173701755752,21.03499984741211,-3.153850668309759,20.65999984741211,0.01020166760638852
7526,2013-08-06,20.834999084472656,21.075000762939453,20.76000022888184,21.01499938964844,908400.0,-0.011387979586166441,1.099982198260492,-3.2727146622278354,74.77472709502089,80.42305129367075,-0.17495510319921692,-0.9034764287081387,-1.5115026693301914,-2.085510479914003,25.095320687325994,0.31500053405761363,0.95321413694856,0.7062491416931138,-0.6905626278322821,2.1030609112185097,0.007843256930417652,1.40465502645581,0.7961669539880596,42.187313735307995,-24.31147412128952,0.6984058847626976,8,-0.1399993896484375,-0.8699989318847656,-2.152499198913574,-2.2349987030029297,1.2950000762939453,1,0.025678031114455546,-1.1052589310810743,21.075000762939453,2.6734630325961164,21.075000762939453,-1.1739173701755752,21.03499984741211,0.025678031114455546
7527,2013-08-07,20.645000457763672,20.799999237060547,20.575000762939453,20.76000022888184,1220400.0,-0.009119204946381854,1.3077028414926395,0.6388865341414898,68.21427403665379,78.93255132163772,0.023819207927758157,-0.6113246872482136,-1.3124829320089404,-1.8790688767746033,27.160547695990754,0.2599983215332031,0.9469030840459141,0.43150053024292134,-0.8663566985061593,1.729357758992002,-0.21742808413161896,1.0804291446174616,0.9600422751866198,11.11107747176067,-49.85768785406695,0.6489286143745402,8,0.049999237060546875,-0.5500001907348633,-1.9625005722045898,-2.0162506103515625,1.4499988555908168,2,0.04020343450241626,1.099982198260492,20.834999084472656,-1.1052589310810743,21.075000762939453,2.6734630325961164,21.075000762939453,0.04020343450241626
7528,2013-08-08,20.875,20.920000076293945,20.71500015258789,20.774999618530273,975400.0,0.011140689616688126,1.1578878682929277,-0.8695702652048891,64.2570001179645,76.51356585274294,-0.17785341520346165,-0.7506459429901575,-1.525283466602648,-2.0890453581846735,29.022801646925533,0.27499961853027344,0.9301609646432496,0.5795001029968248,-0.6641532686477838,1.8231534746414333,-0.04232658282547774,1.2013267888191272,0.7044418935500758,47.61898995158988,-8.219875132058633,0.6218266858223042,8,-0.18000030517578125,-0.7799997329711914,-2.3187499046325684,-2.2337493896484375,1.3700008392333984,3,0.031377278402179964,1.3077028414926395,20.645000457763672,1.099982198260492,20.834999084472656,-1.1052589310810743,21.075000762939453,0.031377278402179964
7529,2013-08-09,20.93000030517578,20.96500015258789,20.80500030517578,20.80500030517578,1044600.0,0.0026347451581212322,-1.55999755859375,1.2499952316466079,68.10701558845236,75.53049014267182,-0.17963063273674607,-0.7163603955247595,-1.5683774342805208,-2.124776871054145,31.008100203902334,0.15999984741210938,0.8637275681400283,0.5545003890991218,-0.6321890018504774,1.741189780048721,-0.03884430637567604,1.1478450845739196,0.6243527657620831,56.34920875201742,2.934162432732691,0.5933446954747993,8,-0.16499996185302734,-0.7825002670288086,-2.4862499237060547,-2.2887496948242188,1.4699993133544922,4,0.05661726940583667,1.1578878682929277,20.875,1.3077028414926395,20.645000457763672,1.099982198260492,20.834999084472656,0.05661726940583667
7530,2013-08-12,20.90999984741211,20.96999931335449,20.825000762939453,20.850000381469727,689600.0,-0.00095558803019824,-1.6363683653828835,0.4799957275390625,66.87499155600736,74.10845817471947,-0.06451595507647667,-0.5945269261752131,-1.5380694961470454,-2.090338183262528,32.999641649632814,0.1449985504150355,0.8090635725656519,0.45049991607665874,-0.6276563702384053,1.5286562023917227,-0.08857822708087326,0.9895780592341907,0.6197661773657863,66.99981689453125,15.901029748840912,0.5390781431575319,8,-0.02499961853027699,-0.7224998474121094,-2.441249370574951,-2.042499542236328,1.7950000762939418,0,0.06527975997508673,-1.55999755859375,20.93000030517578,1.1578878682929277,20.875,1.3077028414926395,20.645000457763672,0.06527975997508673
7531,2013-08-13,21.354999542236328,21.434999465942386,20.684999465942386,20.975000381469727,1699600.0,0.021281668965640543,1.7777828797484756,6.333375719235782,66.02563998063312,72.77841440400601,-0.43449662869981864,-0.9213724714134521,-1.964799226123553,-2.5120579872659086,35.86156247052467,0.75,0.7650889740264688,0.7904995918273912,-0.19914117349976834,1.7801403571545507,0.2956792091638114,1.285319974490971,0.1506711773047975,90.69766926081219,38.031115115282816,0.4948203826635801,8,-0.34999942779541016,-1.0924997329711914,-2.7549991607666016,-2.487499237060547,1.225000381469723,1,0.043315437332587914,-1.6363683653828835,20.90999984741211,-1.55999755859375,20.93000030517578,1.1578878682929277,20.875,0.043315437332587914
7532,2013-08-14,21.149999618530273,21.38999938964844,21.040000915527344,21.32999992370605,1336600.0,-0.009599622013599318,1.3333290947700052,-0.47368605976036693,61.43138288392485,70.6955723604648,-0.17062360052052483,-0.6147908737716961,-1.7306396113546114,-2.2865301872943817,38.49168494510654,0.3499984741210973,0.7657651729136283,0.5009996414184563,-0.3734541272307439,1.3754534100676565,0.06377275709385444,0.9382265257430582,0.3320577018788171,62.00002034505161,7.99440194609717,0.4372268843246008,8,-0.14499950408935547,-0.8874998092651367,-2.5149993896484375,-2.282499313354492,1.2650012969970703,2,0.04633567659158322,1.7777828797484756,21.354999542236328,-1.6363683653828835,20.90999984741211,-1.55999755859375,20.93000030517578,0.04633567659158322
7533,2013-08-15,21.024999618530273,21.125,20.75,20.8799991607666,1326400.0,-0.0059101655912316975,1.1739053516143299,-0.8055567329292745,60.94675224028843,68.2048275671068,-0.052737189452482625,-0.4000388607185741,-1.5760416751922577,-2.139524883286356,40.4924874339031,0.39999961853027344,0.721768897770712,0.30599966049194194,-0.4376725154134462,1.04967183639733,-0.06583642746075213,0.677835748444636,0.4339165707294228,45.33335367838494,-10.658413157952381,0.37183608795269496,8,-0.01999950408935547,-0.6374998092651367,-2.396249771118164,-2.157499313354492,1.3299999237060547,3,0.05089178189003052,1.3333290947700052,21.149999618530273,1.7777828797484756,21.354999542236328,-1.6363683653828835,20.90999984741211,0.05089178189003052
7534,2013-08-16,21.09499931335449,21.2450008392334,20.8799991607666,20.924999237060547,1258600.0,0.0033293553433657586,-1.8077027473132083,1.1724106179789815,67.43212786799069,66.45154570743733,-0.13365725099442471,-0.4182362379410627,-1.6216285573236497,-2.1875674540659737,41.66918000074914,0.3650016784667969,0.6877567350309448,0.3294994354248004,-0.3840086030903649,1.0430074739399657,-0.02725458383278223,0.6862534546823831,0.3412385673788023,54.666646321613634,-6.427263849885371,0.3567540192575823,8,-0.08999919891357067,-0.7074995040893519,-2.4099993705749476,-2.2274990081787074,1.3950004577636754,4,0.05451536209109453,1.1739053516143299,21.024999618530273,1.3333290947700052,21.149999618530273,1.7777828797484756,21.354999542236328,0.05451536209109453
7535,2013-08-19,20.76000022888184,21.114999771118164,20.670000076293945,21.024999618530273,1181600.0,-0.01588049752912646,1.0,-1.5588192395292333,53.63827639178921,64.10305118485603,0.1698182123574803,-0.028794684602640785,-1.2689910064334065,-1.8335338537035462,42.34998880648778,0.44499969482421875,0.5985490240814748,-0.04099969863891317,-0.6702982527547725,0.5882988554769462,-0.3556489756968446,0.27364957841901827,0.6540129094955738,11.764735214920126,-51.63978643759738,0.31464927705793017,8,0.24499988555907848,-0.37250041961670277,-2.0487504005432164,-1.8924999237060582,1.6499996185302699,0,0.07899804294639767,-1.8077027473132083,21.09499931335449,1.1739053516143299,21.024999618530273,1.3333290947700052,21.149999618530273,0.07899804294639767
7536,2013-08-20,20.905000686645508,20.98500061035156,20.655000686645508,20.799999237060547,843800.0,0.006984607715077917,1.4905532723464991,-0.39623279783497967,54.94951114084093,62.629188640876826,0.039997935204869606,-0.11636017499604634,-1.39527157259284,-1.958503309223694,43.051768886129345,0.32999992370605113,0.4964387899778373,0.0637507438659668,-0.47292394997155895,0.6004254377034925,-0.20458660305279608,0.3320880907847297,0.4872322042231474,34.01366546343447,-27.00378545391927,0.26833734691876304,8,0.1399993896484375,-0.5175008773803711,-2.128750801086426,-2.0375003814697266,1.614999771118164,1,0.0861037635942492,1.0,20.76000022888184,-1.8077027473132083,21.09499931335449,1.1739053516143299,21.024999618530273,0.0861037635942492
7537,2013-08-21,21.065000534057614,21.174999237060547,20.7549991607666,20.815000534057614,1184000.0,0.007653663819983336,-1.2702538301338664,2.380919510998892,50.663731938211974,61.11882550979322,-0.06052436870705691,-0.25310789480806406,-1.5260857097570835,-2.088476631980285,42.10115493516194,0.4200000762939453,0.3948857349399546,0.20075054168700746,-0.3327115830462226,0.7342126664202375,-0.06598052067960936,0.46748160405362427,0.30588771425245653,69.49148158924066,12.241583782226598,0.2667310623666155,8,-0.020000457763668322,-0.6024999618530238,-2.2887506484985316,-2.1975002288818324,1.375,2,0.07192021605691434,1.4905532723464991,20.905000686645508,1.0,20.76000022888184,-1.8077027473132083,21.09499931335449,0.07192021605691434
7538,2013-08-22,21.489999771118164,21.524999618530273,21.01499938964844,21.01499938964844,919000.0,0.02017561007764601,-1.1473676602272123,1.900001525878892,57.84497609863706,59.97859889981373,-0.4348397218937876,-0.6387942724948452,-1.914747029233805,-2.478198270785473,41.34082774631648,0.5100002288818324,0.34683798537354704,0.5799998283386216,-0.0036006555219607606,1.163600312199204,0.2881995864083322,0.871800070268911,-1.164999008178711,95.97702409400829,41.31142069222318,0.29180024193029047,8,-0.39999961853027344,-0.9249992370605469,-2.6737499237060547,-2.622499465942383,1.110000610351566,3,0.043043329653839724,-1.2702538301338664,21.065000534057614,1.4905532723464991,20.905000686645508,1.0,20.76000022888184,0.043043329653839724
7539,2013-08-23,21.450000762939453,21.51000022888184,21.315000534057614,21.5,1284200.0,-0.0018612847186936232,4.57144414168901,-0.10526146717154558,56.983246573162724,58.8795161239421,-0.35014284551041186,-0.5498001176159235,-1.8450568442535555,-2.389902625494095,40.69340228775574,0.19499969482422586,0.33569718773669166,0.4910007476806655,-0.10154601839562005,1.083547513756951,0.1947273646425245,0.7872741307188065,-1.1010000228881829,91.37943130247955,38.903378932713096,0.2962733830381425,8,-0.3600006103515625,-0.7625007629394531,-2.5650010108947754,-2.582500457763672,1.3249988555908203,4,0.04219108378124159,-1.1473676602272123,21.489999771118164,-1.2702538301338664,21.065000534057614,1.4905532723464991,20.905000686645508,0.04219108378124159
7540,2013-08-26,21.69499969482422,21.864999771118164,21.375,21.46500015258789,1131000.0,0.011421861220073604,-1.390243675508704,-4.600061036087586,65.98517228567466,58.87501971339117,-0.5275577072029876,-0.7186245461279626,-2.0554548136873834,-2.590797375944007,40.550646101892504,0.48999977111816406,0.3354021074875497,0.6642497062683113,0.08062868899893161,1.247870723537691,0.37243919763362143,0.9560602149030011,-1.3224789772033674,85.95039628744554,30.84385887341793,0.29181050863468944,8,-0.4349994659423828,-0.8724994659423828,-2.5274996757507324,-2.8274993896484375,1.0050010681152308,0,0.03664439213998283,4.57144414168901,21.450000762939453,-1.1473676602272123,21.489999771118164,-1.2702538301338664,21.065000534057614,0.03664439213998283
7541,2013-08-27,21.07999992370605,21.520000457763672,21.05500030517578,21.520000457763672,1002400.0,-0.02834753536617418,1.1136344917572294,-1.913049607748842,56.98234399061934,58.380682058579445,0.0495408314900061,-0.06813230886422872,-1.4201853520243723,-1.934662187555194,39.90932404661242,0.6399993896484375,0.30713287347955287,0.02449989318847301,-0.5202152872638557,0.5692150736408017,-0.24785769703769134,0.29685748341463736,-0.647780043945307,29.279331912845922,-30.095550307565826,0.2723575902261636,8,0.1800003051757848,-0.13500022888183238,-1.8125004768371547,-2.1125001907348597,1.3150005340576207,1,0.0630929757362273,-1.390243675508704,21.69499969482422,4.57144414168901,21.450000762939453,-1.1473676602272123,21.489999771118164,0.0630929757362273
7542,2013-08-28,21.145000457763672,21.2549991607666,21.03499984741211,21.03499984741211,922400.0,0.0030835168070624253,-2.99996532112637,-0.2500010837194967,54.576283679285794,57.67285221846804,-0.018152318284702318,-0.10006519809157055,-1.467127933500997,-1.9577317145269788,39.050111510786465,0.2199993133544922,0.2867282852084827,0.06525039672851562,-0.447579345031734,0.5780801384887653,-0.1911644741516092,0.32166526760864045,-0.6554693823486311,15.294236443805815,-43.685332936075575,0.25641487088012543,8,0.11499977111816406,-0.12000083923339844,-1.8150010108947754,-2.1775007247924805,1.3199996948242188,2,0.06502719178211946,1.1136344917572294,21.07999992370605,-1.390243675508704,21.69499969482422,4.57144414168901,21.450000762939453,0.06502719178211946
7543,2013-08-29,21.295000076293945,21.45499992370605,21.09000015258789,21.11000061035156,535800.0,0.007093857426482053,-2.244436909252713,1.6818039950062744,55.99343545543095,56.401886394850294,-0.14061145935956532,-0.24199471992646693,-1.589055957189391,-2.0618279035398643,37.99926036787905,0.3649997711181605,0.23923763146076382,0.20225000381469727,-0.318917332815726,0.7234173404451205,-0.05833366450051258,0.4628336721299071,-0.7504502530507793,31.325331660381607,-26.830848173448835,0.2605836683152109,8,-0.034999847412109375,-0.2700004577636719,-1.2699999809265137,-1.6324996948242188,0.8099994659423828,3,0.053768511559589394,-2.99996532112637,21.145000457763672,1.1136344917572294,21.07999992370605,-1.390243675508704,21.69499969482422,0.053768511559589394
7544,2013-08-30,21.024999618530273,21.395000457763672,20.98500061035156,21.299999237060547,696200.0,-0.012679054087642028,-1.3098736843236127,-1.4864887156804845,51.745066792009624,56.19152977265255,0.13233138594858573,0.025368359415480768,-1.2619494100980617,-1.749463027682829,37.153613316970024,0.4099998474121129,0.20918241181034958,-0.06525039672851562,-0.5872552759068945,0.4567544824498633,-0.32625283631770685,0.1957520428606756,-0.42763179737210777,4.545346173270169,-50.32377552750964,0.26100243958918995,8,0.2350006103515625,0.0,-0.9999995231628418,-1.3624992370605469,0.7250003814697266,4,0.07491085809824871,-2.244436909252713,21.295000076293945,-2.99996532112637,21.145000457763672,1.1136344917572294,21.07999992370605,0.07491085809824871
7545,2013-09-03,21.290000915527344,21.520000457763672,21.1200008392334,21.28499984741211,720200.0,0.012604104723193954,-1.3880639504429615,-0.018185727463777664,48.95668264391154,55.5256599396604,-0.055410028377011145,-0.23473476897580525,-1.4618805221410014,-1.972563837649183,36.27632365680804,0.49500083923339844,0.19567563771153473,0.18900089263916087,-0.3404834295063175,0.7184852147846392,-0.07574126843357831,0.45374305371190005,-0.641927816370778,57.009419096308946,6.396739073538505,0.2647421610727396,9,0.019998550415039062,-0.2650012969970703,-1.265000820159912,-1.6275005340576172,0.3849983215332031,1,0.06975099291423148,-1.3098736843236127,21.024999618530273,-2.244436909252713,21.295000076293945,-2.99996532112637,21.145000457763672,0.06975099291423148
7546,2013-09-04,21.3700008392334,21.475000381469727,21.1200008392334,21.28499984741211,1065400.0,0.003757628946258418,1.4067759350855074,16.996567505720822,53.67895280744059,55.860684480685805,-0.06985955766738527,-0.28733019417543204,-1.4600319594456188,-2.010970214532165,35.79944027077141,0.3549995422363281,0.16167513543065581,0.24225072860717844,-0.2847014656124962,0.7692029228268531,-0.02122536850265888,0.5057268257170158,-0.6732506731983676,71.96268012863038,21.84897324521512,0.2634760971098375,9,0.054999351501464844,-0.27500057220458984,-1.3075003623962402,-1.7075004577636719,0.904998779296875,2,0.06223677451917986,-1.3880639504429615,21.290000915527344,-1.3098736843236127,21.024999618530273,-2.244436909252713,21.295000076293945,0.06223677451917986
7547,2013-09-05,21.475000381469727,21.56999969482422,21.3700008392334,21.3799991607666,730600.0,0.004913408428302901,-2.4783055795130364,1.1176483787725793,57.57577703652995,55.830773473785015,-0.12358026790155563,-0.34462930757517896,-1.486561819207374,-2.0620865381961977,35.904368721907645,0.1999988555908203,0.19858535031111302,0.3057502746582017,-0.19098940106123408,0.8024899503776375,0.05738043679848559,0.5541201125179178,-0.7315202312313716,83.76077572153329,31.67743941303698,0.24836983785971772,9,-0.05000019073486328,-0.26000022888183594,-1.3612499237060547,-1.8125,1.2349987030029297,3,0.0428405150152078,1.4067759350855074,21.3700008392334,-1.3880639504429615,21.290000915527344,-1.3098736843236127,21.024999618530273,0.0428405150152078
7548,2013-09-06,21.530000686645508,21.71999931335449,21.309999465942386,21.524999618530273,973800.0,0.002561131743831657,1.1298786227396607,0.052642145840025696,57.360434269042905,55.8726832177717,-0.1925594121762444,-0.3668512339858161,-1.4632532658800663,-2.070160697305294,35.93072705044411,0.40999984741210227,0.2264263725484419,0.328000545501709,-0.17340180608252354,0.8294028970859415,0.07729936970959272,0.5787017212938252,-0.7416597515719587,74.14980109043492,21.468194639591744,0.25070117579211665,9,-0.10500049591064453,-0.3100004196166992,-1.296250343322754,-1.8675003051757812,1.1199989318847656,4,0.043427749007102445,-2.4783055795130364,21.475000381469727,1.4067759350855074,21.3700008392334,-1.3880639504429615,21.290000915527344,0.043427749007102445
7549,2013-09-09,22.114999771118164,22.18000030517578,21.57999992370605,21.665000915527344,811000.0,0.027171345369975564,1.0689671048088334,89.98054919908466,71.13885149570734,56.44531424110867,-0.7524348859104286,-0.904916802266122,-1.977327766312854,-2.606431207004391,36.12434470325226,0.6499996185302734,0.2747036058718315,0.8537496566772447,0.22403898992039117,1.4834603234340982,0.5388943232988197,1.1686049900556696,-1.283592482602831,93.86787105596991,34.52299667091989,0.31485533337842625,9,-0.5324993133544922,-0.7374992370605469,-1.7712492942810059,-2.4524993896484375,0.6399993896484375,0,-0.00045219213137392966,1.1298786227396607,21.530000686645508,-2.4783055795130364,21.475000381469727,1.4067759350855074,21.3700008392334,-0.00045219213137392966
7550,2013-09-10,22.274999618530273,22.440000534057614,22.100000381469727,22.270000457763672,905400.0,0.007234901608322186,1.0298456475571995,0.011109274400349258,71.27329247733981,58.033197406299834,-0.9180526911212219,-1.0091506593383315,-2.0480908679678436,-2.7130440483496727,36.431801065153415,0.3400001525878871,0.2747645476171705,0.9454995155334487,0.19230368213580817,1.6986953489310892,0.5689015988346284,1.322097432232269,-1.3626767490153142,87.49992775192926,23.920132924288012,0.3765979166988197,9,-0.5624990463256871,-0.7674989700317383,-1.8699994087219238,-2.612499237060547,0.48500061035156605,1,-0.0235690068471891,1.0689671048088334,22.114999771118164,1.1298786227396607,21.530000686645508,-2.4783055795130364,21.475000381469727,-0.0235690068471891
7551,2013-09-11,22.280000686645508,22.3700008392334,22.13999938964844,22.295000076293945,759600.0,0.00022451484627961094,1.7878808896286618,-3.0003815337657382,69.82056601918426,59.72700655517744,-0.8213013491778405,-0.9921688085941547,-1.97952687854945,-2.6655240798224966,36.12022094941902,0.23000144958495738,0.2822457679769812,0.9042505264282212,0.039172056165433844,1.7693289966910086,0.47171129129682754,1.336789761559615,-1.245463603967135,85.84073485178419,22.058261794862553,0.4325392351313935,9,-0.5675001144409215,-0.7725000381469727,-1.8350005149841309,-2.6175003051757812,0.8349990844726562,2,-0.02715446278902478,1.0298456475571995,22.274999618530273,1.0689671048088334,22.114999771118164,1.1298786227396607,21.530000686645508,-0.02715446278902478
7552,2013-09-12,22.1299991607666,22.459999084472656,22.07999992370605,22.354999542236328,804600.0,-0.006732563790665225,-1.33846460828787,15.00063580874873,61.46951934830222,60.335460321052025,-0.5776278604644283,-0.8063244206398821,-1.749577802482822,-2.466693651532573,35.8302239121212,0.3799991607666051,0.2379276726348749,0.7052490234374993,-0.21523390487573124,1.6257319517507298,0.2450075592808858,1.1654904875941128,-0.9830250019778894,71.30434494162672,11.11531889805807,0.46024146415661443,9,-0.4074993133544922,-0.6124992370605469,-1.7999992370605469,-2.467498779296875,1.2450008392333984,3,0.006552212528807333,1.7878808896286618,22.280000686645508,1.0298456475571995,22.274999618530273,1.0689671048088334,22.114999771118164,0.006552212528807333
7553,2013-09-13,22.09499931335449,22.25,21.979999542236328,22.25,663400.0,-0.0015815566533848857,2.483861440964745,0.6888907726868296,61.57985895901966,61.42821500627536,-0.4662448224239739,-0.7241819235121518,-1.6422541768753867,-2.3964242098428663,36.32852560869991,0.2700004577636719,0.2669598123787331,0.6167491912841747,-0.3299136914768859,1.5634120740452353,0.14341774990364442,1.090080632664705,-0.8167226619973817,58.522713726203946,2.184918389565432,0.4733314413805308,9,-0.3049993515014613,-0.5374994277954066,-1.699999332427975,-2.432498931884762,3.079999923706062,4,0.02783434216929148,-1.33846460828787,22.1299991607666,1.7878808896286618,22.280000686645508,1.0298456475571995,22.274999618530273,0.02783434216929148
7554,2013-09-16,22.2450008392334,22.40999984741211,22.174999237060547,22.354999542236328,1011800.0,0.006788935530233076,1.1363758528909427,0.7096659078323839,60.2230530717126,62.6800339426977,-0.4749343252559832,-0.8259580718842692,-1.7215334714452268,-2.5151151615185583,36.747632578649174,0.31500053405762074,0.3108669051122064,0.7092506408691399,-0.278219355370652,1.6967206371089318,0.21551564274924218,1.2029856389890377,-0.8485519445647363,55.208656192133766,2.508564370561878,0.4937349981198967,9,-0.4550008773803711,-0.6875009536743164,-1.8500008583068848,-2.582500457763672,3.4499988555908203,0,0.018206282940775642,2.483861440964745,22.09499931335449,-1.33846460828787,22.1299991607666,1.7878808896286618,22.280000686645508,0.018206282940775642
7555,2013-09-17,22.399999618530273,22.46500015258789,22.19499969482422,22.21999931335449,577800.0,0.006967802807339218,-1.3478347403512845,-1.6363857051204567,79.5963611606241,65.55974598194031,-0.509500941102015,-0.8978244850695916,-1.7948136871842628,-2.6395401523298467,37.85659210678611,0.2700004577636719,0.34748301790765623,0.7822494506835938,-0.20635614511427391,1.7708550464814614,0.28794665278465814,1.2765522485825294,-0.8971957048812129,86.5978448953909,29.65728389963448,0.49430279789893466,9,-0.5124998092651367,-0.8399991989135742,-1.9437494277954102,-2.737499237060547,2.7250003814697266,1,0.015848194119729264,1.1363758528909427,22.2450008392334,2.483861440964745,22.09499931335449,-1.33846460828787,22.1299991607666,0.015848194119729264
7556,2013-09-18,22.70499992370605,22.899999618530273,22.114999771118164,22.43000030517578,793000.0,0.013616085284370527,1.3609053179253752,1.5277730682829154,81.57889656546394,68.22675926293297,-0.6763414118976776,-1.1184000613878347,-2.0220542414464653,-2.9145971324863993,39.25105588634437,0.7849998474121094,0.4355472829938094,0.9972497940063434,-0.044456317715788174,2.038955905728475,0.4763967381452794,1.5181028498674074,-1.0867324613843294,78.80438275508156,15.910284686247152,0.5208530558610652,9,-0.600000381469723,-0.9274997711181605,-2.168749809265133,-3.0424995422363246,2.379999160766605,2,0.0024223873754944947,-1.3478347403512845,22.399999618530273,1.1363758528909427,22.2450008392334,2.483861440964745,22.09499931335449,0.0024223873754944947
7557,2013-09-19,22.57999992370605,23.045000076293945,22.51499938964844,22.75,700600.0,-0.005505395305881011,-2.533324432407061,-0.618182953134666,76.27807776978597,70.32871965190442,-0.4225490317834648,-0.9213170125453196,-1.8191437638388201,-2.7572824165201837,40.4504471757391,0.5300006866455043,0.5220779252308887,0.7964998245239236,-0.26848366564814796,1.8614833146959953,0.26400807943788607,1.3289915696099612,-0.7822899595151327,56.338035736352275,-10.113518311922498,0.5324917450860361,9,-0.26749992370605113,-0.7299995422363246,-1.9462499618530238,-2.9174995422363246,2.795000076293949,3,0.02369352742337405,1.3609053179253752,22.70499992370605,-1.3478347403512845,22.399999618530273,1.1363758528909427,22.2450008392334,0.02369352742337405
7558,2013-09-20,22.415000915527344,22.690000534057614,22.399999618530273,22.665000915527344,1633000.0,-0.007307307738539048,-1.0714159207639968,1.4705875753121571,79.70085626836534,71.2800535155331,-0.13277336018036578,-0.7204014307295168,-1.5857330382643084,-2.5617976365157773,41.021797384038635,0.2900009155273402,0.589831488338497,0.5852507591247544,-0.5060807497476105,1.6765822679971194,0.039585004688571956,1.130916513560937,-0.41772453339994087,32.258176985487744,-40.28812395733983,0.545665754436183,9,0.09749889373779297,-0.5650005340576172,-1.7812509536743164,-2.752500534057617,2.89999961853027,4,0.042828420489050556,-2.533324432407061,22.57999992370605,1.3609053179253752,22.70499992370605,-1.3478347403512845,22.399999618530273,0.042828420489050556
7559,2013-09-23,22.354999542236328,22.540000915527344,22.09499931335449,22.405000686645508,1044000.0,-0.002676840099946287,1.7812460884647932,0.20000457763671875,74.94139487348082,71.68762044843764,-0.03927838420042917,-0.6209604544186895,-1.459669247731341,-2.463166722978727,41.2409986942097,0.4450016021728551,0.6417707141755429,0.47999944686889506,-0.6200481474775756,1.5800470412153658,-0.07002435030434029,1.0300232440421304,0.6900005340576172,27.36842316603584,-45.19575233691596,0.5500237971732357,9,0.1575002670288086,-0.5049991607666016,-1.6587495803833008,-2.6924991607666016,3.010000228881836,0,0.12614626493265035,-1.0714159207639968,22.415000915527344,-2.533324432407061,22.57999992370605,1.3609053179253752,22.70499992370605,0.12614626493265035
7560,2013-09-24,22.489999771118164,22.834999084472656,22.28499984741211,22.31999969482422,1166400.0,0.006038927830294583,-3.583331346509946,-3.3999237078008773,75.57072336333994,72.32652682001049,-0.15709367221523962,-0.7308168338153038,-1.5224524765745748,-2.5668627433331075,41.11889971911855,0.5499992370605469,0.7013479832906313,0.5752496719360352,-0.554465762432784,1.7049651063048543,0.010391954751625576,1.1401073891204447,0.5360002899169913,41.5789621622492,-29.77818826125872,0.5648577171844087,9,0.022500038146972656,-0.6399993896484375,-1.7937498092651367,-2.8274993896484375,2.655000686645508,1,0.14250777929406389,1.7812460884647932,22.354999542236328,-1.0714159207639968,22.415000915527344,-2.533324432407061,22.57999992370605,0.14250777929406389
7561,2013-09-25,22.40999984741211,22.545000076293945,22.239999771118164,22.46999931335449,1156400.0,-0.003557133148964775,1.9047510921789992,-0.35293787656091885,71.59349299832172,73.45141278112378,-0.06337910581910222,-0.5755779664227632,-1.3704821365633286,-2.459737683370328,41.93314600450698,0.30500030517578125,0.6622524454039009,0.428749752044677,-0.6494788186264344,1.5069783227157885,-0.11036453329087692,0.967864037380231,0.597380198669434,33.15792432449822,-35.11709303761106,0.5391142853355553,9,0.10249996185302734,-0.5599994659423828,-1.713749885559082,-2.747499465942383,3.41500091552734,2,0.12115127938751047,-3.583331346509946,22.489999771118164,1.7812460884647932,22.354999542236328,-1.0714159207639968,22.415000915527344,0.12115127938751047
7562,2013-09-26,22.520000457763672,22.61000061035156,22.280000686645508,22.3700008392334,840000.0,0.00490855024991288,1.0000000000000215,-2.5000158947135662,72.29726072473991,74.64223519953714,-0.12543058599264612,-0.6084825169534938,-1.4123590111956474,-2.544532325240141,42.88289869370961,0.32999992370605113,0.6123677339362601,0.47000036239624166,-0.5578893805128473,1.4978901053053306,-0.04394450905830283,0.9839452338507861,0.46913197366333037,57.43260484621373,-9.682100554418874,0.5139448714545438,9,0.049999237060546875,-0.6200008392333984,-1.8037505149841309,-2.8575000762939453,3.8500003814697266,3,0.11389869336457825,1.9047510921789992,22.40999984741211,-3.583331346509946,22.489999771118164,1.7812460884647932,22.354999542236328,0.11389869336457825
7563,2013-09-27,22.440000534057614,22.46999931335449,22.30500030517578,22.34000015258789,804000.0,-0.0035523944085213977,1.0625141562854379,0.6666709052299395,59.47521898313518,74.55914252302853,0.009671332137454414,-0.46199027540824744,-1.2690796805132543,-2.4402542556462947,43.57335951062845,0.21500015258789062,0.5687127438681223,0.3327504158019998,-0.6443743995789255,1.3098752311829251,-0.15581199188846284,0.8213128234924625,0.5312492350079374,46.62180100161587,-16.402061623067347,0.48856240769046294,9,0.12999916076660512,-0.42500019073485973,-1.686250209808346,-2.777500152587887,3.654998779296875,4,0.13079319946930856,1.0000000000000215,22.520000457763672,1.9047510921789992,22.40999984741211,-3.583331346509946,22.489999771118164,0.13079319946930856
7564,2013-09-30,22.60000038146973,22.63999938964844,22.125,22.2450008392334,1013200.0,0.007130117807674807,1.36782657499647,3.5499818802572713,59.47521898313535,72.32346005886312,-0.10580240711017552,-0.524854607433749,-1.3800447313596784,-2.574320063905784,44.39669073661045,0.514999389648441,0.5765227837447888,0.4140002250671415,-0.44226788414270146,1.2702683342769845,-0.014133829537779974,0.842134279672063,0.3537243784816013,66.90154844671824,6.685665300977547,0.42813405460492227,9,-0.030000686645511365,-0.5850000381469762,-1.7725000381469762,-2.9375000000000036,3.6800003051757812,0,0.12013274808676444,1.0625141562854379,22.440000534057614,1.0000000000000215,22.520000457763672,1.9047510921789992,22.40999984741211,0.12013274808676444
7565,2013-10-01,22.774999618530273,22.934999465942386,22.53000068664551,22.59499931335449,1107400.0,0.007743328942774186,-1.6129159283324088,0.5070437669915481,63.1299302629608,70.27357491414055,-0.24810472483767398,-0.6143976993092188,-1.4992572591111077,-2.7232619842367285,45.224681813276554,0.404998779296875,0.5941161038949652,0.5147495269775391,-0.26883485196434265,1.2983339059194208,0.12295733750659821,0.9065417164484799,0.16155063248912072,80.24691939445138,22.311048498023553,0.39179218947094024,10,-0.2049999237060547,-0.7599992752075195,-1.8862495422363281,-3.112499237060547,3.524999618530277,1,0.11372119411499826,1.36782657499647,22.60000038146973,1.0625141562854379,22.440000534057614,1.0000000000000215,22.520000457763672,0.11372119411499826
7566,2013-10-02,22.70000076293945,22.78499984741211,22.36000061035156,22.67499923706055,843800.0,-0.003293034329177491,3.358973355765129,0.13889713050476854,65.74590525848778,69.10333352399633,-0.19432491566280063,-0.4581387292769712,-1.369804919317172,-2.6238543293425494,45.89136134520455,0.4249992370605504,0.6078762472610002,0.37325067520141175,-0.3117638397051614,1.058265190107985,0.030743417748126944,0.7157579326546966,0.2349987030029368,70.98779531545372,14.133930566091166,0.34250725745328603,10,-0.18500137329101207,-0.6850004196166957,-1.6587505340576136,-2.990000724792477,3.2199993133544957,2,0.1077092340373833,-1.6129159283324088,22.774999618530273,1.36782657499647,22.60000038146973,1.0625141562854379,22.440000534057614,0.1077092340373833
7567,2013-10-03,22.395000457763672,22.6200008392334,22.200000762939453,22.56999969482422,1076400.0,-0.013436136340300386,2.054529060896102,-6.9995422642680865,57.211566235893265,66.60452352038831,0.09127169470151131,-0.08504043993920263,-1.0290526703486051,-2.296290334091047,46.249984697654476,0.49999999999999645,0.555666347642763,0.02225036621093679,-0.5332529618603274,0.577753694282201,-0.2555012978246971,0.3000020302465707,0.5399990081787145,33.333411825098224,-22.346469351649134,0.2777516640356329,10,0.11999893188476562,-0.38000011444091797,-1.2925004959106445,-2.685000419616699,3.9499988555908168,3,0.15315919781491671,3.358973355765129,22.70000076293945,-1.6129159283324088,22.774999618530273,1.36782657499647,22.60000038146973,0.15315919781491671
7568,2013-10-04,22.46500015258789,22.53499984741211,22.25,22.38500022888184,726000.0,0.0031256840095286176,1.590915790295033,-0.45714441416891705,55.499988079059676,64.44436720989707,0.03253126077429869,-0.08579974758966813,-1.0607827928976867,-2.349796426672487,46.382452691822635,0.2849998474121094,0.46412654160888067,0.04550008773803782,-0.3439248769526344,0.43492505242871005,-0.14921239460730007,0.2402125700833757,0.4531993103027361,41.97535515561366,-13.195550684023793,0.1947124823453366,10,0.06499958038330078,-0.4499998092651367,-1.322500228881836,-2.755000114440918,4.0100002288818395,4,0.1738259808645346,2.054529060896102,22.395000457763672,3.358973355765129,22.70000076293945,-1.6129159283324088,22.774999618530273,0.1738259808645346
7569,2013-10-07,22.104999542236328,22.270000457763672,21.989999771118164,22.239999771118164,907600.0,-0.016024954725410545,1.871778319003883,-1.6875044703526965,43.310655634896264,60.85991524006999,0.3948642063672878,0.2881888494464633,-0.6625217846911227,-1.9759866030673479,45.57117579158106,0.47500038146972656,0.38539762553646284,-0.3140005111694322,-0.7050937735569107,0.07709275121804637,-0.5095471423631714,-0.1184538799756929,0.7967359176635753,12.169291878930709,-37.41418060825483,0.1955466311937397,10,0.3575000762939453,-0.08999919891357422,-0.9624996185302734,-2.3949995040893555,4.495000839233402,0,0.18050214221875072,1.590915790295033,22.46500015258789,2.054529060896102,22.395000457763672,3.358973355765129,22.70000076293945,0.18050214221875072
7570,2013-10-08,21.75,22.1299991607666,21.709999084472656,22.03499984741211,853200.0,-0.01605969462057788,-1.3013596981699989,2.111106401616299,28.824827513873856,56.10784129735356,0.7083460497945815,0.6343642662015654,-0.26582818985907153,-1.606467364579288,44.11884409128201,0.4200000762939453,0.2992382963582543,-0.6427500724792488,-1.132556678932069,-0.1529434660264286,-0.887653375705657,-0.39784676925284046,1.1152660323486323,3.7210127570483134,-40.42436841822112,0.2449033032264092,10,0.5724992752075195,0.3325004577636719,-0.6075000762939453,-2.0399999618530273,5.409999847412109,1,0.208275893638874,1.871778319003883,22.104999542236328,1.590915790295033,22.46500015258789,2.054529060896102,22.395000457763672,0.208275893638874
7571,2013-10-09,21.674999237060547,21.905000686645508,21.36000061035156,21.80500030517578,1144800.0,-0.0034483109397449585,2.3030124381560304,0.45614434286785077,29.478441769639105,51.35019474678681,0.7466398183085445,0.6974758221079433,-0.15962253616187638,-1.517954147252368,42.41585536844943,0.5450000762939489,0.23149942287464498,-0.6875007629394538,-1.2721693475565559,-0.10283217832235181,-0.9798350552480031,-0.3951664706309046,1.1209507784155264,24.999886467364117,-16.876035628497956,0.2923342923085508,10,0.4725008010864258,0.407501220703125,-0.5074996948242188,-1.9649991989135742,5.585000991821293,2,0.21337947694558834,-1.3013596981699989,21.75,1.871778319003883,22.104999542236328,1.590915790295033,22.46500015258789,0.21337947694558834
7572,2013-10-10,22.274999618530273,22.274999618530273,21.790000915527344,21.86000061035156,747800.0,0.027681679473548826,1.337348733103838,-3.192273834326152,47.34846158681215,50.002777258306466,0.12095052806047235,0.11478034261778447,-0.7232204614484701,-2.1020134686172867,40.66734587527727,0.6000003814697266,0.16087698636326309,-0.09475040435791016,-0.6708125082114549,0.48131169949563457,-0.3827814562846825,0.1932806475688622,0.4060744445358395,77.87230657849035,33.343086565312205,0.288031051926772,10,-0.12749958038330078,-0.09749984741210938,-1.0149993896484375,-2.564999580383301,4.920000076293945,3,0.16363638698927052,2.3030124381560304,21.674999237060547,-1.3013596981699989,21.75,1.871778319003883,22.104999542236328,0.16363638698927052
7573,2013-10-11,22.709999084472656,22.7450008392334,22.239999771118164,22.299999237060547,1070000.0,0.019528595887405187,1.1041564014940792,0.9879538006884772,55.88722411445865,49.60411116178683,-0.30365447427362113,-0.2864699776713415,-1.1281014200311397,-2.5166241408857957,39.51162761120008,0.5050010681152344,0.11577377763420316,0.30949907302856516,-0.2704548427817919,0.8894529888389222,0.01952211512338664,0.5994760309337437,-1.3499984741210973,97.4727979078386,48.675478342952886,0.2899769579051788,10,-0.5624990463256836,-0.5324993133544922,-1.3899989128112793,-2.9999990463256836,4.150001525878903,4,0.16006166338276806,1.337348733103838,22.274999618530273,2.3030124381560304,21.674999237060547,-1.3013596981699989,21.75,0.16006166338276806
7574,2013-10-14,22.649999618530273,22.670000076293945,22.3700008392334,22.5,986400.0,-0.00264198451612474,2.15787782964413,0.3658528642804641,52.72108711137752,48.44757303383314,-0.26352972272346875,-0.20508829977227094,-1.0393492137471227,-2.429671580495075,38.08033612248408,0.3399982452392578,0.05573495304196996,0.22924966812133718,-0.3561004200210185,0.8145997562636929,-0.06342537594984066,0.521924712192515,-1.262299003601079,93.14070721996754,41.636252518362106,0.2926750440711776,10,-0.5774993896484375,-0.44749927520751953,-1.3274993896484375,-2.8224992752075195,4.079999923706055,0,0.16887420871345937,1.1041564014940792,22.709999084472656,1.337348733103838,22.274999618530273,2.3030124381560304,21.674999237060547,0.16887420871345937
7575,2013-10-15,22.7549991607666,22.84000015258789,22.475000381469727,22.70000076293945,1225400.0,0.004635741457162279,2.2444369092527445,0.3666569179711082,55.817867074768735,47.34445768008658,-0.4153423727542602,-0.29737509943809215,-1.1137830925676617,-2.507871701123353,36.6042383317109,0.36499977111816406,0.04415265875313068,0.3164992332458496,-0.2874362236788457,0.9204346901705449,0.014531504783501958,0.6184669617081973,-1.3401525413513227,94.25668796539966,38.761336150539705,0.3019677284623483,10,-0.654998779296875,-0.5524988174438477,-1.274998664855957,-2.6374988555908203,4.145000457763672,1,0.16897391177814458,2.15787782964413,22.649999618530273,1.1041564014940792,22.709999084472656,1.337348733103838,22.274999618530273,0.16897391177814458
7576,2013-10-16,22.76000022888184,22.895000457763672,22.54999923706055,22.82500076293945,1094600.0,0.0002197788749587204,2.365866820495132,-1.1818623200968987,54.195802097150825,47.00937277578186,-0.45923046942494494,-0.31415110292373427,-1.0797930314784772,-2.485452843358569,34.56549749530004,0.34500122070312145,0.02008053662847331,0.31875028610229705,-0.29076973485492275,0.9282703070595169,0.013990275623687154,0.623510296580907,-1.2881474681396554,87.7827796554001,31.188594240054343,0.3047600104786107,10,-0.6324996948242223,-0.5574998855590856,-1.149999618530277,-2.5124998092651403,4.430000305175774,2,0.19332159816706795,2.2444369092527445,22.7549991607666,2.15787782964413,22.649999618530273,1.1041564014940792,22.709999084472656,0.19332159816706795
7577,2013-10-17,23.114999771118164,23.114999771118164,22.645000457763672,22.665000915527344,1329200.0,0.015597519273564897,1.0888911494559803,-6.923002435518231,60.7655438349714,47.59443452643872,-0.7837804679174276,-0.6608993834583963,-1.3847472454579304,-2.8118873305281085,32.39572654787172,0.4699993133544922,-0.02105278862007509,0.6469998359680176,-0.031244126954533158,1.3252437988905683,0.3078778545067422,0.986121817429293,-1.55775814855469,100.0,40.40343436515153,0.33912198146127515,10,-0.8774995803833008,-0.8774995803833008,-1.5049991607666016,-2.867499351501465,4.204999923706055,3,0.1793208089468723,2.365866820495132,22.76000022888184,2.2444369092527445,22.7549991607666,2.15787782964413,22.649999618530273,0.1793208089468723
7578,2013-10-18,23.375,23.415000915527344,23.05500030517578,23.17499923706055,3033000.0,0.011248117302891103,1.5714091088677267,0.44444727015330093,61.97836057570699,49.66862396430658,-1.0070214322644055,-0.8909718805076068,-1.59806380154577,-3.038886023457721,30.71732588047843,0.3600006103515625,-0.056834870513434055,0.8590001106262193,0.06975250657984589,1.6482477146725927,0.4643763086030326,1.253623912649406,-1.6931377255521518,96.1721614730206,35.9505561237971,0.3946238020231858,10,-0.9874992370605469,-0.9874992370605469,-1.755000114440918,-3.065000534057617,3.889999389648441,4,0.1634224468373997,1.0888911494559803,23.114999771118164,2.365866820495132,22.76000022888184,2.2444369092527445,22.7549991607666,0.1634224468373997
7579,2013-10-21,25.17499923706055,25.59499931335449,24.309999465942386,24.88999938964844,2983000.0,0.07700531495446206,1.2844441731770995,1.4249938011406154,74.6913606895342,54.76490542826885,-2.599064100812381,-2.6022923622587903,-3.3312737967084054,-4.798195367831024,30.76720868860846,2.2199993133544886,-0.005878845307812242,2.5179993629455595,1.0959498810452608,3.940048844845858,1.8069746219954084,3.2290241038957106,-3.3198230985047523,86.53845448465522,27.658156385000254,0.7110247409501497,10,-1.6974992752075266,-1.6974992752075266,-3.5012493133544957,-4.73499965667725,2.265001296997063,0,0.06693153622068393,1.5714091088677267,23.375,1.0888911494559803,23.114999771118164,2.365866820495132,22.76000022888184,0.06693153622068393
7580,2013-10-22,25.69499969482422,25.76000022888184,25.17499923706055,25.399999618530273,1866800.0,0.02065543092442934,1.7529384309518754,1.0350885411786752,78.22807501973868,60.18153134494658,-2.7944873408681126,-3.024962444628791,-3.776420739159221,-5.274867439495317,30.449888530066676,0.5850009918212891,0.06733776781442202,2.8777498245239244,0.9152852026073717,4.840214446440477,1.896517513565648,3.8589821354822007,-3.3910447752925776,97.97506186997342,38.948050989849584,0.9812323109582772,10,-1.919999122619629,-2.1349992752075195,-4.021249771118164,-5.255000114440918,1.5599994659423828,1,0.04028020469759297,1.2844441731770995,25.17499923706055,1.5714091088677267,23.375,1.0888911494559803,23.114999771118164,0.04028020469759297
7581,2013-10-23,25.125,25.625,24.94499969482422,25.625,1968800.0,-0.022183292531388288,1.720001220703125,-1.6949148158924126,74.50628089596765,63.19906682374163,-1.881499732048951,-2.3622463424491826,-3.150993522994412,-4.6631366299772665,30.081545612747107,0.75,0.19902005786843446,2.172000122070312,-0.032531903785368854,4.376532147925992,1.0697341091424732,3.2742661349981503,-2.33719873715933,79.61475840963229,16.621478370152857,1.1022660129278399,10,-1.125,-1.5649995803833008,-3.401249885559082,-4.630000114440918,1.9500007629394496,2,0.0706467509862796,1.7529384309518754,25.69499969482422,1.2844441731770995,25.17499923706055,1.5714091088677267,23.375,0.0706467509862796
7582,2013-10-24,25.084999084472656,25.20499992370605,25.045000076293945,25.125,1479200.0,-0.0015920762398943245,-1.6666878596178318,0.0800018310546875,73.64619583853779,65.17228590419487,-1.5656246096085837,-2.234809182068364,-3.048278333474947,-4.5748266872119565,29.602379109233816,0.15999984741210582,0.41614735552400717,2.003749275207518,-0.3854275538740275,4.392926104289064,0.8091608606667435,3.1983376897482927,-1.8810899663862237,75.04616770989111,9.006194273275312,1.1945884145407728,10,-1.019998550415039,-1.524998664855957,-3.143749237060547,-4.3324995040893555,1.835000991821289,3,0.08391475090337686,1.720001220703125,25.125,1.7529384309518754,25.69499969482422,1.2844441731770995,25.17499923706055,0.08391475090337686
7583,2013-10-25,25.375,25.399999618530273,25.145000457763672,25.209999084472656,702800.0,0.01156073056055451,1.3720835329394439,-4.124928476063323,79.89030829999832,68.19108825848608,-1.6068138558387943,-2.417605092227898,-3.26687236642357,-4.81370309097186,29.147500942048133,0.3150005340576172,0.6671673478982854,2.1470002174377427,-0.4295403573490937,4.723540792224579,0.8587299300443263,3.435270504831159,-1.8132381264022115,73.44827404770712,0.5694832724149137,1.288270287393418,10,-1.2574996948242188,-1.8149995803833008,-3.2937498092651367,-4.475000381469727,1.239999771118164,4,0.07665023427878692,-1.6666878596178318,25.084999084472656,1.720001220703125,25.125,1.7529384309518754,25.69499969482422,0.07665023427878692
7584,2013-10-28,25.315000534057614,25.440000534057614,25.065000534057614,25.309999465942386,620400.0,-0.0023645109730989766,1.9411641509717037,0.03030933555273818,84.44444198731303,71.37181880432432,-1.2617115235688026,-2.2596279189999926,-3.136947606345334,-4.705682245358471,29.259722619375882,0.375,0.8479058006156031,1.9512507438659625,-0.7681065304981445,4.6706080182300695,0.591572106683909,3.310929381048016,-1.4454852907200575,45.398846230355446,-34.73139958715653,1.359678637182054,10,-1.1600008010864187,-1.7550001144409144,-3.133750438690182,-4.41500091552734,1.1199989318847727,0,0.07702938236036738,1.3720835329394439,25.375,-1.6666878596178318,25.084999084472656,1.720001220703125,25.125,0.07702938236036738
7585,2013-10-29,25.364999771118164,25.51000022888184,25.170000076293945,25.40500068664551,605200.0,0.0019750833895217923,1.7200012207030762,-7.998474446999107,85.82525055711245,74.88620196654227,-1.0086142700314262,-2.219433503354047,-3.1041991716255133,-4.708558380399403,28.932925254516416,0.3400001525878942,0.9854363061422866,1.8717499732971206,-0.9733293841672719,4.716829330761513,0.44921029456492434,3.294289652029317,-1.2308166298044085,61.7646893828047,-24.29244089121662,1.4225396787321967,10,-1.1624994277954102,-1.8049993515014648,-3.1837496757507324,-4.340000152587891,0.8950004577636754,1,0.08180566850633864,1.9411641509717037,25.315000534057614,1.3720835329394439,25.375,-1.6666878596178318,25.084999084472656,0.08180566850633864
7586,2013-10-30,25.145000457763672,25.459999084472656,25.03499984741211,25.395000457763672,547800.0,-0.008673341822971081,1.236854257433694,6.24985695212609,80.08387538171971,77.0326832495143,-0.46346268139994606,-1.9045145320091876,-2.8069770333113837,-4.442715872686584,29.054721116396266,0.4249992370605469,1.152366523757486,1.5295006752014153,-1.3814188268289485,4.440420177231779,0.0740409241862352,2.9849604262165954,-0.783202924190384,23.158004633849416,-61.293384579003984,1.4554597510151819,10,-0.7375001907348633,-1.5850000381469727,-2.9637503623962402,-4.120000839233398,1.3899993896484375,2,0.08391324973515579,1.7200012207030762,25.364999771118164,1.9411641509717037,25.315000534057614,1.3720835329394439,25.375,0.08391324973515579
7587,2013-10-31,25.82500076293945,26.32500076293945,25.57999992370605,26.32500076293945,2160400.0,0.027043161375875924,1.9800033569335938,2.0,81.05685002571016,79.1525154106258,-0.8030750495413024,-2.439443872382796,-3.405418745661901,-5.068381796215167,29.948816967774228,1.1800003051757777,1.3369919302336868,2.0380009651184032,-0.9726093778084781,5.048611308045285,0.5326957936549626,3.543306136581844,-1.267454852022965,61.24033758568267,-20.673147255424894,1.5053051714634416,10,-0.5075006484985316,-1.9825000762939453,-3.643750667572018,-4.800001144409176,0.6599998474121094,3,0.048402709121845744,1.236854257433694,25.145000457763672,1.7200012207030762,25.364999771118164,1.9411641509717037,25.315000534057614,0.048402709121845744
7588,2013-11-01,26.3700008392334,26.40500068664551,25.78000068664551,25.90999984741211,2004200.0,0.021103584131391795,1.3584875104813754,-0.9200019836425781,83.81819291548291,80.16660788017563,-0.9818037286284103,-2.8215535095755016,-3.874546810993259,-5.554528352922681,30.910306392235455,0.625,1.5651098164024049,2.3877510070800767,-0.7650151743536426,5.540517188513796,0.811367916363217,3.9641340977969364,-1.5296621519932394,97.44526817722992,16.251683830996072,1.5763830907168588,11,-0.6950006484985352,-2.4875001907348633,-4.135001182556152,-5.345001220703125,0.0699996948242152,4,0.020857004913031885,1.9800033569335938,25.82500076293945,1.236854257433694,25.145000457763672,1.7200012207030762,25.364999771118164,0.020857004913031885
7589,2013-11-04,26.09499931335449,26.6299991607666,25.96999931335449,26.434999465942386,24856800.0,-0.010428574786761513,-1.2372870397310167,-0.7391291728344538,79.45325382798336,80.3027388588695,-0.628689593521738,-2.352941122594526,-3.5240150145326403,-5.2251078747715205,32.813082908644596,0.6599998474121129,1.758042167206039,1.9132494926452601,-1.2443087290427037,5.070807714333224,0.3344703818012782,3.492028603489242,-0.9730214662213648,66.45767537749353,-12.543047739195643,1.5787791108439815,11,-0.3074998855590785,-2.0999994277954066,-3.8024992942810023,-4.994998931884762,-0.05999946594237926,0,0.01992720718323837,1.3584875104813754,26.3700008392334,1.9800033569335938,25.82500076293945,1.236854257433694,25.145000457763672,0.01992720718323837
7590,2013-11-05,26.28000068664551,26.43000030517578,25.90500068664551,26.01499938964844,1436800.0,0.0070895335565823725,-1.164952670098578,-0.779415229610997,80.0854622270128,80.92264789565228,-0.8068285091093337,-2.2990382098182245,-3.6376773707959167,-5.353343526967468,35.56058832244411,0.5249996185302699,1.9532759823571624,1.8717508316040075,-1.2000746270731533,4.943576290281168,0.3358381022654271,3.407663560942588,-0.8564185767856927,78.0565125520338,0.15977595028893177,1.5359127293385813,11,-0.4475011825561559,-2.2850008010864293,-3.987500667572025,-5.0775003433227575,-0.06000137329102273,1,0.005897974704986986,-1.2372870397310167,26.09499931335449,1.3584875104813754,26.3700008392334,1.9800033569335938,25.82500076293945,0.005897974704986986
7591,2013-11-06,26.29999923706055,26.604999542236328,26.21999931335449,26.38999938964844,1632000.0,0.0007609798284822222,-2.080001831054541,-0.33962155509331565,78.87578165826194,81.50371298673274,-0.7181462091175703,-2.06041617144966,-3.5648073491913586,-5.319795733717374,38.9937684877258,0.3850002288818395,1.9269541642645223,1.6604993820190472,-1.2363248633052102,4.557323627343305,0.21208725935691675,3.1089115046811777,-0.6351337170193752,68.57141300122478,-6.259686265439228,1.4484121226621292,11,-0.46749973297119496,-2.3049993515014684,-4.007499217987064,-4.974999427795414,-0.04999923706055043,2,-0.0015208748798116734,-1.164952670098578,26.28000068664551,-1.2372870397310167,26.09499931335449,1.3584875104813754,26.3700008392334,-0.0015208748798116734
7592,2013-11-07,25.920000076293945,26.57500076293945,25.899999618530273,26.30500030517578,2086600.0,-0.014448637710647971,-2.1764674203291237,4.277773068282965,72.58207606851282,80.69168718323434,-0.23160146749926724,-1.4686392455935575,-3.096535973165178,-4.889592836117593,41.87028269955159,0.6750011444091761,1.8149934333042559,1.0982501983642585,-1.6257010298771029,3.82220142660562,-0.26372541575642217,2.460225812484939,-0.06210782810768478,16.470545996355487,-53.361751768136116,1.3619756141206814,11,-0.08750057220458984,-1.9250001907348633,-3.6550002098083496,-4.507499694824219,0.6700000762939453,3,0.023726842951695692,-2.080001831054541,26.29999923706055,-1.164952670098578,26.28000068664551,-1.2372870397310167,26.09499931335449,0.023726842951695692
7593,2013-11-08,26.34499931335449,26.36000061035156,25.790000915527344,25.899999618530273,1203800.0,0.01639657545561657,1.3999871505553578,-1.1558426760333025,63.732394523850004,78.3903485761829,-0.563829066734197,-1.694213639515997,-3.4313401607095564,-5.257495343425621,43.91979274884943,0.5699996948242152,1.771762063235915,1.3414994239807108,-1.2720164572307233,3.955015305192145,0.03474148337499372,2.648257364586428,0.2849998474121129,66.07137585972742,-1.5796404233636565,1.3067579406057175,11,-0.5124998092651332,-2.3499994277954066,-4.079999446868893,-4.809999465942379,0.22500038146973012,4,0.005314150717252053,-2.1764674203291237,25.920000076293945,-2.080001831054541,26.29999923706055,-1.164952670098578,26.28000068664551,0.005314150717252053
7594,2013-11-11,26.47500038146973,26.55500030517578,26.165000915527344,26.315000534057614,1048400.0,0.004934563351813859,1.4374985098824595,0.359550465479128,60.07752606586017,75.52949029937709,-0.572147361463756,-1.6052652295847025,-3.459071675550785,-5.313416276203061,46.144169655179404,0.3899993896484375,1.7457047104250947,1.2802504539489767,-1.1623335368684984,3.722834444766452,0.05895845854023918,2.5015424493577143,0.13819881439208714,84.04915585053894,19.39808472398218,1.2212919954087373,11,-0.6425008773803746,-2.480000495910648,-4.2025003433227575,-4.860000610351566,0.44000053405761363,0,-0.0013219961060553231,1.3999871505553578,26.34499931335449,-2.1764674203291237,25.920000076293945,-2.080001831054541,26.29999923706055,-0.0013219961060553231
7595,2013-11-12,26.60000038146973,26.649999618530273,26.270000457763672,26.3700008392334,819800.0,0.0047214352483064825,1.3030390604228559,1.4374985098824178,71.53284508937237,74.5793758224496,-0.5627149983893531,-1.5045782676860213,-3.486784125614321,-5.361020977349529,48.21974463578095,0.37999916076660156,1.6641274604453073,1.2130003929138233,-1.0170655460700253,3.443066331897672,0.09796742342189901,2.3280333624057477,-0.8099994659423864,94.18612645740548,30.129608610384466,1.1150329694919243,11,-0.48500061035156605,-2.595000267028812,-4.361250400543216,-4.985000610351566,-0.23999977111817117,1,-0.021240621276502503,1.4374985098824595,26.47500038146973,1.3999871505553578,26.34499931335449,-2.1764674203291237,25.920000076293945,-0.021240621276502503
7596,2013-11-13,27.15999984741211,27.18000030517578,26.38999938964844,26.38999938964844,1389200.0,0.021052611199678495,-1.0519492100608963,3.3478347403512174,76.29912450515285,74.0507396534988,-0.9016459132503165,-1.8108842618358167,-3.9435619715991024,-5.832397813395922,50.47018955116342,0.7900009155273402,1.5851693426470845,1.552999877929686,-0.4415755480985055,3.5475753039578777,0.5557121649155903,2.550287590943782,-1.3527989578247066,98.56111751468248,34.411942754501155,0.9972877130140951,11,-0.6799993515014648,-2.8899993896484375,-4.957499980926514,-5.545000076293945,-0.16499900817871094,2,-0.034609740034559966,1.3030390604228559,26.60000038146973,1.4374985098824595,26.47500038146973,1.3999871505553578,26.34499931335449,-0.034609740034559966
7597,2013-11-14,27.26000022888184,27.36000061035156,26.97500038146973,27.2450008392334,1620400.0,0.003681899191146698,2.5813949362148105,0.019479715235500194,75.09987550166316,73.08203771862993,-0.867960447440705,-1.6700541525496,-3.940435480702039,-5.845407972770598,52.51569548192937,0.38500022888182883,1.5014030361078134,1.445750236511234,-0.30506108202130733,3.1965615550437754,0.5703445772449633,2.3211558957775047,-1.3978873626709003,93.63054771288245,29.391210720654243,0.87540565926627,11,-0.6849994659423864,-2.6849994659423864,-5.144999980926517,-5.645000457763675,-0.2600002288818395,3,-0.03705063170952394,-1.0519492100608963,27.15999984741211,1.3030390604228559,26.60000038146973,1.4374985098824595,26.47500038146973,-0.03705063170952394
7598,2013-11-15,27.19499969482422,27.38500022888184,27.13999938964844,27.295000076293945,963400.0,-0.0023844656460696445,-1.3333303058101988,-6.666963377414494,74.99998731816135,72.58723032864972,-0.7527909876048327,-1.3746755663592367,-3.772710228953553,-5.6941095675178595,54.21088692565468,0.24500083923339844,1.4902784988810254,1.1897497177124023,-0.24568717740503132,2.625186612829836,0.4720312701536855,1.9074681652711192,-1.243013563964844,84.42617696765767,17.06819441014379,0.7177184475587159,11,-0.6074991226196289,-2.3824996948242188,-5.03249979019165,-5.5099992752075195,-0.0550003051757777,4,-0.02224671994945715,2.5813949362148105,27.26000022888184,-1.0519492100608963,27.15999984741211,1.3030390604228559,26.60000038146973,-0.02224671994945715
7599,2013-11-18,26.86000061035156,27.23500061035156,26.7450008392334,27.17499923706055,1524000.0,-0.01231840736282186,1.2528653986127027,3.149974250891753,68.47961447510176,71.29769168954849,-0.3328693984978557,-0.9559815594489116,-3.3556203385991275,-5.281708401370267,53.562060145362445,0.4899997711181605,1.4107315471534996,0.7705005645751903,-0.65753426484115,2.1985353939915306,0.05648314986702019,1.4845179792833605,-0.7933733516503878,52.9148227533904,-14.524815068247612,0.7140174147081696,11,-0.2725000381469691,-1.9825000762939418,-4.697500705718991,-5.055000305175778,0.2199993133544922,0,-0.010796757592610673,-1.3333303058101988,27.19499969482422,2.5813949362148105,27.26000022888184,-1.0519492100608963,27.15999984741211,-0.010796757592610673
7600,2013-11-19,26.729999542236328,27.020000457763672,26.63999938964844,26.815000534057614,1113000.0,-0.004839950303840657,-1.8679185530132862,0.2698455949136974,70.03790582380051,70.31570548571943,-0.1478736676675041,-0.7846970264841637,-3.1485046162420147,-5.0668506736363135,52.685392668104946,0.3800010681152308,1.2482084168765866,0.5887495040893569,-0.8540288350503644,2.031527843229078,-0.13263966548050377,1.3101386736592175,-0.5579024459207034,34.17084078540489,-37.264441020419056,0.7213891695698611,11,-0.14249897003173828,-1.7999992370605469,-4.592499256134033,-4.919999122619629,0.28000068664551137,1,0.006921113971539494,1.2528653986127027,26.86000061035156,-1.3333303058101988,27.19499969482422,2.5813949362148105,27.26000022888184,0.006921113971539494
7601,2013-11-20,26.899999618530273,27.07500076293945,26.7549991607666,26.795000076293945,1149600.0,0.006359898211944381,-2.459451100068007,-1.235274318411361,65.60229834019216,69.54017462701714,-0.25011555620790915,-0.8589385878462394,-3.237985909474798,-5.158846163864901,52.32046386243417,0.34500122070312145,1.1309386592315427,0.6699995994567871,-0.7272194391594269,2.067218638073001,-0.028609919851319887,1.368609118764894,-0.6308702716093499,34.89932026779609,-36.26301882301822,0.698609519308107,11,-0.3124990463256836,-1.9324998855590785,-4.748749256134033,-5.089999198913574,0.1400012969970703,2,-0.020074312856373844,-1.8679185530132862,26.729999542236328,1.2528653986127027,26.86000061035156,-1.3333303058101988,27.19499969482422,-0.020074312856373844
7602,2013-11-21,27.190000534057614,27.20499992370605,26.86000061035156,27.024999618530273,1025400.0,0.010780703332336605,2.538460033647768,1.5714441416893394,62.85264995695003,69.44242523069492,-0.38109834120954034,-1.036282998407998,-3.437602345728102,-5.365090969916498,51.98615436380402,0.3449993133544922,0.9943601100569062,0.85475044250488,-0.4956547397536255,2.2051556247633854,0.17954785137562723,1.5299530336341327,-0.8316015165798163,73.8255738040672,5.740496635379344,0.6752025911292531,11,-0.4149999618530238,-2.1750001907348597,-5.025000095367428,-5.380000114440914,-0.220001220703125,3,-0.0071717429567521584,-2.459451100068007,26.899999618530273,-1.8679185530132862,26.729999542236328,1.2528653986127027,26.86000061035156,-0.0071717429567521584
7603,2013-11-22,27.31999969482422,27.334999084472656,27.104999542236328,27.145000457763672,789000.0,0.004781138588201506,1.2439196858892052,1.0605955518564985,70.11494828861655,70.55769436655675,-0.4003503232661174,-1.0678454130811268,-3.4727145711298633,-5.4141187336712875,51.53988992898779,0.22999954223632812,0.879006636744478,0.8874996185302741,-0.45183034706002445,2.2268295841205727,0.21783463573512662,1.5571646013254217,-0.879472580434097,97.84181349141005,28.33016453175547,0.6696649827951486,11,-0.49249935150146484,-2.09999942779541,-5.0824995040893555,-5.47499942779541,-0.6599998474121094,4,-0.011713019707128458,2.538460033647768,27.190000534057614,-2.459451100068007,26.899999618530273,-1.8679185530132862,26.729999542236328,-0.011713019707128458
7604,2013-11-25,27.26499938964844,27.334999084472656,27.15999984741211,27.32500076293945,739400.0,-0.0020131883524946437,3.3750894091841115,-0.34286648501358336,66.89535228381354,70.04241738816131,-0.24753484709694362,-0.9057014277414872,-3.3263458132402484,-5.2800399146326065,51.2702912241768,0.17499923706054688,0.8328481988053191,0.734999370574954,-0.544367059585781,2.014365800735689,0.0953161554945865,1.3746825856553215,-0.7489144260989811,89.92809704155049,20.609283915524642,0.6396832150803671,11,-0.3774995803833008,-1.4174995422363281,-4.877498626708988,-5.269998550415043,-0.6099987030029297,0,-0.004584632415119638,1.2439196858892052,27.31999969482422,2.538460033647768,27.190000534057614,-2.459451100068007,26.899999618530273,-0.004584632415119638
7605,2013-11-26,27.440000534057614,27.59000015258789,27.20499992370605,27.21500015258789,834800.0,0.0064185273547305854,-2.1428482456344597,-3.749920528959632,68.56678667838814,69.18326874074302,-0.32503191479780824,-0.9668489646076281,-3.4110579951990516,-5.370309989331371,51.02858529510461,0.3850002288818395,0.849733291057678,0.8062504768371532,-0.4103272640911939,2.0228282177655004,0.19796160637298144,1.414539347301325,-0.854402349281564,82.03599516653262,12.101212674111224,0.6082888704641729,11,-0.3250007629394496,-1.172500610351559,-3.96250057220459,-4.315000534057614,-0.8050003051757741,1,-0.013119555515487047,3.3750894091841115,27.26499938964844,1.2439196858892052,27.31999969482422,2.538460033647768,27.190000534057614,-0.013119555515487047
7606,2013-11-27,27.2549991607666,27.5049991607666,27.01499938964844,27.5049991607666,1244800.0,-0.006742032423118771,2.919998168945284,-1.1111092273132037,73.21734457617117,68.97409863791057,-0.1398438156461026,-0.6489381364563798,-3.1458884045367164,-5.105343748685357,50.93382845841716,0.4899997711181605,0.8822965106454532,0.5157491683959954,-0.5078936559402294,1.5393919927322202,0.003927756227884771,1.027570580564106,-0.5689607792093696,54.10942439840119,-21.65512819091677,0.5118214121681119,11,-0.1399993896484375,-0.9874992370605469,-3.587498664855957,-4.04749870300293,-0.8799991607666016,2,-0.00898913738502094,-2.1428482456344597,27.440000534057614,3.3750894091841115,27.26499938964844,1.2439196858892052,27.31999969482422,-0.00898913738502094
7607,2013-11-29,27.07500076293945,27.48500061035156,27.06999969482422,27.270000457763672,393000.0,-0.006604234209122928,-3.0487532564197646,0.7799987792968892,63.87833885351797,67.73835991961687,0.012463347765013566,-0.39051311752902507,-2.8821307513337366,-4.8456153462785245,50.156118297062946,0.4150009155273402,0.8622550883990527,0.2732507705688434,-0.6643849939214377,1.2108865350591245,-0.19556711167629715,0.7420686528139839,-0.29856620427915104,10.435007596212001,-63.80632072282438,0.46881788224514054,11,0.03999900817871449,-0.7625007629394496,-3.2950005531311,-3.8675003051757777,-1.0,4,-0.0012926997756548264,2.919998168945284,27.2549991607666,-2.1428482456344597,27.440000534057614,3.3750894091841115,27.26499938964844,-0.0012926997756548264
7608,2013-12-02,26.920000076293945,27.20499992370605,26.79999923706055,27.084999084472656,852400.0,-0.005724863611367703,1.0,0.8461500841190815,58.380400377589964,66.61622501989334,0.1389669094368351,-0.20258164742806173,-2.6381257714257345,-4.615527176680413,49.00748147987078,0.4050006866455007,0.7582168120349273,0.09075012207031108,-0.8255886707831159,1.007088914923738,-0.3674192743564042,0.5489195184970264,0.6700000762939453,15.189962046220176,-55.422639930510016,0.4581693964267142,12,0.19499969482421875,-0.6075000762939453,-3.107499599456787,-3.7124996185302734,-0.6800003051757812,0,0.0018573267800461313,-3.0487532564197646,27.07500076293945,2.919998168945284,27.2549991607666,-2.1428482456344597,27.440000534057614,0.0018573267800461313
7609,2013-12-03,26.614999771118164,26.94499969482422,26.440000534057614,26.770000457763672,885000.0,-0.011329877574716929,1.000000000000014,0.9394037476735987,50.26453922944533,64.4191842871872,0.45321998938934627,0.15112130950521063,-2.2438959079234877,-4.2379675156551,47.316206141142885,0.5049991607666051,0.6452060484423363,-0.24025020599365376,-1.096401180648133,0.6159007686608255,-0.6683256933208952,0.18782528133358767,0.9592003631591801,15.21733000957018,-50.24823701343432,0.42807548732724027,12,0.40000057220458984,-0.30249977111816406,-2.776249408721924,-3.407499313354492,-0.350000381469723,1,0.001690778759381395,1.0,26.920000076293945,-3.0487532564197646,27.07500076293945,2.919998168945284,27.2549991607666,0.001690778759381395
7610,2013-12-04,26.434999465942386,26.6200008392334,26.1299991607666,26.55500030517578,1029400.0,-0.006763115037525136,2.91998352063354,0.7741955331323219,35.23423060159472,61.04495453845414,0.655954519773239,0.3618830565529976,-1.9792700702235422,-3.9841211897484676,45.452762670742175,0.4900016784667969,0.5259832042204238,-0.4280004501342738,-1.264814124803113,0.4088132245345655,-0.8464072874686934,-0.009593612799854156,1.0938326843261699,22.181840376420713,-37.48229039202302,0.41840683733441947,12,0.42500019073485973,-0.12249946594238637,-2.577499389648441,-3.2274990081787145,-0.6849994659423864,2,0.008322346326753882,1.000000000000014,26.614999771118164,1.0,26.920000076293945,-3.0487532564197646,27.07500076293945,0.008322346326753882
7611,2013-12-05,26.26000022888184,26.46999931335449,26.15500068664551,26.38500022888184,1130400.0,-0.006619982621373088,1.135597165468425,1.0416593817055064,30.237174412906512,57.4210128113382,0.8164848049880469,0.5625755635891245,-1.717354980675747,-3.735943017222933,43.36285090497709,0.31499862670897727,0.44585964433593617,-0.6009997367858837,-1.4436497185866948,0.24165024501492738,-1.0223247276862892,-0.17967474588547816,1.184901942016598,9.594164504772877,-43.88258924563526,0.4213249909004063,12,0.5999994277954066,0.05249977111816051,-2.378749847412113,-3.0524997711181676,-0.005001068115237928,3,0.014280274056797548,2.91998352063354,26.434999465942386,1.000000000000014,26.614999771118164,1.0,26.920000076293945,0.014280274056797548
7612,2013-12-06,26.53499984741211,26.82999992370605,26.43000030517578,26.43000030517578,1054600.0,0.010472186448338805,-6.619073569482222,-0.839996337890625,37.95621454178404,53.847820172801256,0.49037007188745463,0.35417109144871617,-1.9039974015272563,-3.938694928185818,42.21993586115642,0.5699996948242116,0.3735299159768033,-0.35675010681152486,-1.0929800852635907,0.379479871640541,-0.7248650960375578,0.01136488241450806,0.8310081428784173,37.67445574067187,-11.396347717920598,0.3681149892260333,12,0.3249998092651367,0.05000019073486328,-2.5512495040893555,-3.3274993896484375,-0.2649993896484375,4,-0.006029766283481397,1.135597165468425,26.26000022888184,2.91998352063354,26.434999465942386,1.000000000000014,26.614999771118164,-0.006029766283481397
7613,2013-12-09,26.48500061035156,27.04999923706055,26.375,26.7549991607666,1180000.0,-0.0018842750084065996,-1.755100213701012,-2.571425976385138,42.36253115463258,51.12195115844782,0.45758903399005035,0.4376343981657662,-1.7618211970520257,-3.818639847843155,41.41583683130281,0.6749992370605504,0.31639225912414304,-0.41374940872192667,-1.130495419355551,0.30299660191169764,-0.772122414038737,-0.05537640340511629,0.8068468501675312,38.587110885361604,-9.584465638709595,0.35837300531681193,12,0.37499904632568715,0.19999980926514027,-1.905000209808346,-2.9949998855590785,-0.4200000762939453,0,-0.015480454520052422,-6.619073569482222,26.53499984741211,1.135597165468425,26.26000022888184,2.91998352063354,26.434999465942386,-0.015480454520052422
7614,2013-12-10,26.440000534057614,26.770000457763672,26.375,26.415000915527344,658800.0,-0.001699077789575676,-6.523714373944161,-0.09259167685100676,43.8818796310528,48.379183708743895,0.417120887448295,0.5058111300404953,-1.6284246312304056,-3.7117566556864325,40.38460000149534,0.3950004577636719,0.24810544367677778,-0.4569994926452665,-1.1782584932127804,0.2642595079222474,-0.8176289929290235,-0.09636999236150956,0.7821360284763266,33.695798650343114,-15.575639194067037,0.36062950028375745,12,0.3774986267089879,0.25000000000000355,-1.6612501144409144,-2.860000610351559,-0.36499977111816406,1,-0.007564325223133994,-1.755100213701012,26.48500061035156,-6.619073569482222,26.53499984741211,1.135597165468425,26.26000022888184,-0.007564325223133994
7615,2013-12-11,26.03499984741211,26.459999084472656,25.82999992370605,26.434999465942386,928000.0,-0.015317726114408292,1.800003390850653,-16.000228885330866,33.3973264917763,43.95473725492224,0.6725936523391951,0.913129719003301,-1.1435526658939743,-3.24476341389542,38.76334154478079,0.6299991607666051,0.12766213434278129,-0.8337501525878892,-1.6428943831345215,-0.02460592204125689,-1.2383222678612036,-0.4291780373145748,1.12160847101579,16.803281892216173,-32.86980741444029,0.4045721152733153,12,0.6225004196166957,0.6550006866455078,-1.1437501907348633,-2.2274999618530273,-0.19000053405762074,2,0.008834244040112571,-6.523714373944161,26.440000534057614,-1.755100213701012,26.48500061035156,-6.619073569482222,26.53499984741211,0.008834244040112571
7616,2013-12-12,26.21999931335449,26.334999084472656,25.915000915527344,25.9950008392334,852800.0,0.00710579861826921,-1.1818181818181819,-0.5624967217413971,30.59997558593733,40.25714133630217,0.3635735787602883,0.6894452044983908,-1.2424665632550322,-3.366863576868173,36.599267977970165,0.4199981689453125,0.021369955558590448,-0.6017506599426312,-1.4480135607733828,0.2445122408881204,-1.024882110358007,-0.1786192095272554,0.8304803334956645,31.967181077840007,-14.045572709006965,0.4231314504153757,12,0.2975006103515625,0.47000122070312855,-1.3062496185302699,-2.4124994277954066,-0.10999870300292969,3,-0.01792522218393444,1.800003390850653,26.03499984741211,-6.523714373944161,26.440000534057614,-1.755100213701012,26.48500061035156,-0.01792522218393444
7617,2013-12-13,26.25,26.420000076293945,26.04999923706055,26.32500076293945,884800.0,0.0011441909775424808,1.792465595669922,-0.33333898477500556,27.70835386380884,36.84913616810427,0.22824170656804554,0.6112365845380552,-1.174425597006266,-3.341215338572649,34.23464598485272,0.3700008392333949,-0.11716233275776844,-0.5212499618530266,-1.3778766366174011,0.33537671291134785,-0.9495632992352121,-0.09293662447084117,0.7028412689986254,34.426255137727935,-4.822667592754627,0.4283133373821872,12,0.18999958038330078,0.4400005340576172,-1.3362503051757812,-2.442500114440918,-0.14500045776367188,4,0.00019044421968006375,-1.1818181818181819,26.21999931335449,1.800003390850653,26.03499984741211,-6.523714373944161,26.440000534057614,0.00019044421968006375
7618,2013-12-16,26.59000015258789,26.690000534057614,26.295000076293945,26.32500076293945,896600.0,0.01295238676525301,-1.4307663415378258,-3.5332892528357775,37.43018823425766,35.423097168638975,-0.18270507216446674,0.23567036944837838,-1.4126685033620134,-3.6225455280712673,31.89521795883922,0.44000053405761363,-0.25664807021587777,-0.15099983215332102,-0.9871036307296066,0.6851039664229646,-0.5690517314414656,0.26705206713482355,0.2730138087873293,80.8510422436901,46.02933935349036,0.41805189928814346,12,-0.15000057220458984,0.10000038146972656,-1.6762504577636719,-2.7825002670288086,-1.495000839233402,0,-0.012034587927336804,1.792465595669922,26.25,-1.1818181818181819,26.21999931335449,1.800003390850653,26.03499984741211,-0.012034587927336804
7619,2013-12-17,26.56999969482422,26.645000457763672,26.28000068664551,26.584999084472656,1177800.0,-0.0007521796784091261,4.407318451539931,-0.05660160073702924,32.806312191422364,35.1533284563976,-0.1897090985780281,0.24541318031846515,-1.2774395211770795,-3.5417192060899403,30.471609203934047,0.3649997711181605,-0.3546267811426915,-0.15650024414062358,-0.993972046421721,0.6809715581404738,-0.5752361452811705,0.26223565699992335,0.21037314353746694,86.04642394563659,54.834261948540785,0.4187359011405486,12,-0.13000011444091797,0.1400003433227539,-1.65625,-2.7624998092651367,-1.9850006103515625,1,-0.01900636682600254,-1.4307663415378258,26.59000015258789,1.792465595669922,26.25,-1.1818181818181819,26.21999931335449,-0.01900636682600254
7620,2013-12-18,26.915000915527344,26.989999771118164,26.309999465942386,26.584999084472656,1675000.0,0.012984615154900903,1.8333373069800931,-22.001017293997965,43.680331268812004,36.647012551498214,-0.5134572462629272,-0.08961201915371575,-1.4893830633416485,-3.819917794507223,29.445305572099812,0.6800003051757777,-0.42129720820036454,0.1792509078979485,-0.6624596860352128,1.0209615018311098,-0.24160438906863035,0.6001062048645274,-1.0850009918212926,93.02335484351741,62.03454071153966,0.4208552969665803,12,-0.47500133514404297,-0.2050008773803711,-2.001251220703125,-3.1075010299682617,-2.9050006866455043,2,-0.031209367416491385,4.407318451539931,26.56999969482422,-1.4307663415378258,26.59000015258789,1.792465595669922,26.25,-0.031209367416491385
7621,2013-12-19,26.36000061035156,26.934999465942386,26.270000457763672,26.78000068664551,1943800.0,-0.02062048249292847,-1.216661951280001,-1.2727204420400642,38.33605900392295,36.68921749173586,0.0639442852207992,0.4457104480789802,-0.8026130018927375,-3.2058532682898857,28.26659226203233,0.6649990081787145,-0.4557192209900087,-0.34874944686890075,-1.2028287193074618,0.5053298255696603,-0.7757890830881813,0.07829018935037979,-0.5068006896972648,32.978850762228205,-0.584688081520909,0.4270396362192797,12,0.07999897003174183,0.3499994277954137,-1.300000667572018,-2.542500495910641,-2.470001220703118,3,-0.019537226292583254,1.8333373069800931,26.915000915527344,4.407318451539931,26.56999969482422,-1.4307663415378258,26.59000015258789,-0.019537226292583254
7622,2013-12-20,26.9950008392334,27.0049991607666,26.354999542236328,26.354999542236328,2312200.0,0.024089537715430653,-1.0312446914720828,-1.5238123350938202,51.0578380955148,37.65536270738945,-0.5575780663450374,-0.21570712876833653,-1.3150906743941704,-3.778694697475732,26.922397695898347,0.6499996185302734,-0.41559162085691526,0.2960007667541511,-0.5391897771328225,1.1311913106411247,-0.12159450518933568,0.7135960386976379,-1.1190649215698265,98.6396817446951,60.159788243727995,0.41759527194348756,12,-0.5775012969970703,-0.2850008010864258,-1.6200003623962402,-2.8450002670288086,-3.090000152587887,4,-0.03278385632037539,-1.216661951280001,26.36000061035156,1.8333373069800931,26.915000915527344,4.407318451539931,26.56999969482422,-0.03278385632037539
7623,2013-12-23,27.0,27.21500015258789,26.899999618530273,27.190000534057614,2178800.0,0.00018518839085701622,1.6250069538818555,-0.29687523283016626,55.93220538230722,38.99428779086216,-0.5384677377731748,-0.25919829539783734,-1.2090065168610487,-3.726862621029973,25.48687497229414,0.3150005340576172,-0.3409837318232718,0.3169999122619629,-0.47946211273847794,1.1134619372624037,-0.0812311002382593,0.7152309247621851,-1.078901552612308,77.2486537545514,34.34625895541152,0.3982310125002208,12,-0.47749996185302734,-0.28999996185302734,-1.4249992370605469,-2.7599992752075195,-3.389999389648441,0,-0.033148165102358185,-1.0312446914720828,26.9950008392334,-1.216661951280001,26.36000061035156,1.8333373069800931,26.915000915527344,-0.033148165102358185
7624,2013-12-24,27.13999938964844,27.239999771118164,26.989999771118164,26.989999771118164,399000.0,0.0051851625795718,-2.3333418104599266,-0.7894694574110659,60.99843900917847,42.061078070573515,-0.6355667477244857,-0.4311476947135837,-1.232071227634524,-3.8092784224675356,23.98838234609816,0.25,-0.30040298296591317,0.46324930191040536,-0.31575340351621506,1.2422520073370258,0.07374794919709515,0.8527506546237156,-1.141266839948738,89.69067502492372,42.34276510402525,0.3895013527133099,12,-0.5624990463256871,-0.4299993515014684,-1.4399991035461461,-2.792499542236328,-4.349998474121097,1,-0.0753500413516569,1.6250069538818555,27.0,-1.0312446914720828,26.9950008392334,-1.216661951280001,26.36000061035156,-0.0753500413516569
7625,2013-12-26,27.07999992370605,27.32999992370605,27.07500076293945,27.20000076293945,533200.0,-0.0022107393991053215,-2.9230893378523115,-0.8000076294139149,63.26860282090041,45.69092554112497,-0.4601332445034423,-0.4210909786036545,-1.0568083090452625,-3.691459662321048,22.17949263171534,0.25499916076660156,-0.2723784016267743,0.42124986648559215,-0.29782760331391245,1.1403273362850967,0.061711131585838075,0.7807886013853462,-0.9819659962928711,76.41508245688212,23.288117634450302,0.35953873489975297,12,-0.39000034332275035,-0.3699998855590785,-1.3474993705749476,-2.732500076293938,-4.135000228881832,3,-0.09213444779404345,-2.3333418104599266,27.13999938964844,1.6250069538818555,27.0,-1.0312446914720828,26.9950008392334,-0.09213444779404345
7626,2013-12-27,27.01000022888184,27.19499969482422,26.97500038146973,27.11000061035156,634200.0,-0.002584922268147216,-1.5882260543706976,0.8333306842564774,58.23224166006094,49.08246862959743,-0.29758096346361285,-0.39040327097465877,-0.8701433054813528,-3.559628582715117,20.725016730466162,0.21999931335448863,-0.2450994929562249,0.3635001182556188,-0.3202906163923309,1.0472908529035685,0.021604750931643935,0.7053954855795936,-0.7887697018393709,67.17953132060916,11.598175096255105,0.34189536732397474,12,-0.2100000381469762,-0.30000019073486683,-1.251249790191654,-2.6374998092651403,-3.93499946594239,4,-0.11106997314246947,-2.9230893378523115,27.07999992370605,-2.3333418104599266,27.13999938964844,1.6250069538818555,27.0,-0.11106997314246947
7627,2013-12-30,27.040000915527344,27.17499923706055,26.96500015258789,27.01499938964844,756000.0,0.0011107251533239992,-2.359985351562557,-0.25001430506015887,59.68586352579018,51.55532143976771,-0.2276780229079911,-0.4460286210171276,-0.7921691340823713,-3.5239619712894914,19.180887506602488,0.2099990844726598,-0.1451594881465681,0.3952507972717285,-0.2840871508285687,1.0745887453720258,0.055581823221579896,0.7349197713218771,-0.7078934488185169,32.55841805503833,-24.132741940563832,0.3396689740501495,12,-0.24000072479248047,-0.3300008773803711,-1.2625007629394531,-2.6675004959106445,-4.105001449584957,0,-0.11649413532638075,-1.5882260543706976,27.01000022888184,-2.9230893378523115,27.07999992370605,-2.3333418104599266,27.13999938964844,-0.11649413532638075
7628,2013-12-31,26.96999931335449,27.25,26.95000076293945,27.040000915527344,841400.0,-0.0025888165607516056,-4.454595897417826,-2.7998931949959625,59.1695188866904,54.48456662813082,-0.10963413393699284,-0.39219730123504704,-0.621161757792521,-3.391705896464412,18.38984197876017,0.2999992370605504,-0.045729162038160354,0.3227492332458475,-0.36120594073012313,1.006704407221818,-0.01922835374213605,0.664726820233831,-0.5381026009459404,5.26278804792475,-52.09251969360748,0.3419775869879851,12,-0.16999912261962535,-0.259999275207516,-1.0749988555908168,-2.5974988937377894,-3.590000152587887,1,-0.11364474248211454,-2.359985351562557,27.040000915527344,-1.5882260543706976,27.01000022888184,-2.9230893378523115,27.07999992370605,-0.11364474248211454
7629,2014-01-02,26.65999984741211,26.989999771118164,26.53499984741211,26.96500015258789,1297000.0,-0.011494233364287787,1.563383157283932,4.3570474918937325,61.18067185028378,56.42904891496102,0.2396792580564977,-0.08290422865474767,-0.26970445173797586,-3.0215007679916894,18.05464587846642,0.4549999237060547,0.05797713441869945,0.010499763488770242,-0.6733047567212509,0.6943042836987914,-0.33140249661623855,0.35240202359377903,-0.13829281387381087,15.723268931333125,-44.82992400053881,0.34190226010500985,1,0.1400003433227539,0.05000019073486328,-0.6362495422363281,-2.28749942779541,-3.3150005340576207,3,-0.1144035729376276,-4.454595897417826,26.96999931335449,-2.359985351562557,27.040000915527344,-1.5882260543706976,27.01000022888184,-0.1144035729376276
7630,2014-01-03,26.65500068664551,26.8700008392334,26.56999969482422,26.71999931335449,828200.0,-0.00018751540867256722,-1.5531945977533927,0.2131100382719831,58.317420536916586,58.649200196404756,0.22788320815350005,-0.06385176074374854,-0.23921450441870817,-2.9553944445100804,18.42361042248638,0.3000011444091797,0.11727474970811969,-0.00549945831298615,-0.6818123209024698,0.6708134042764975,-0.34365588960772797,0.33265697298175567,0.6749992370605398,16.783330576793272,-45.428342058838126,0.33815643129474227,1,0.18749904632568004,0.05499935150146129,-0.28750085830688477,-2.282500267028812,-2.980001449584961,4,-0.1450009255882173,1.563383157283932,26.65999984741211,-4.454595897417826,26.96999931335449,-2.359985351562557,27.040000915527344,-0.1450009255882173
7631,2014-01-06,26.63500022888184,26.86000061035156,26.614999771118164,26.70000076293945,1045600.0,-0.0007503454229393913,-3.6666182267351415,1.0000293444450965,57.38963559776864,59.35273325221074,0.3251920658374452,-0.01509046969947292,-0.17505449718199984,-2.8808881300413205,18.81251426893751,0.24500083923339488,0.1937618865435411,-0.04424991607665518,-0.6940862487403301,0.6055864165870197,-0.36916808240849264,0.28066825025518227,0.6797996902465755,13.986064353662872,-49.60293926700021,0.3249181663318382,1,0.29749965667724254,0.032499313354488635,0.056249618530269885,-2.159999847412113,-2.610000610351566,0,-0.13853953453532708,-1.5531945977533927,26.65500068664551,1.563383157283932,26.65999984741211,-4.454595897417826,26.96999931335449,-0.13853953453532708
7632,2014-01-07,26.375,26.770000457763672,26.32500076293945,26.7549991607666,1572200.0,-0.009761600399759152,1.1707209281770186,5.846092901787664,45.74257380868211,58.22055196625239,0.545345242335955,0.2448626050271443,0.12828407640456163,-2.5640673146090265,18.30675443835338,0.4449996948242223,0.20714389026160873,-0.29625015258789134,-0.9574045634470352,0.3649042582712525,-0.626827358017465,0.03432705284168236,0.9249039146423321,5.405327383775721,-53.68683624350727,0.330577205429572,1,0.45250034332275035,0.28250026702880504,0.3162498474121094,-1.8999996185302734,-2.25,1,-0.12511845448570802,-3.6666182267351415,26.63500022888184,-1.5531945977533927,26.65500068664551,1.563383157283932,26.65999984741211,-0.12511845448570802
7633,2014-01-08,26.07500076293945,26.40500068664551,25.96999931335449,26.28000068664551,2465800.0,-0.01137437865632418,-1.0963779006438965,0.5394746748716488,41.17649058769448,56.01811325275417,0.7826374236333642,0.5402707297553881,0.45968015697634357,-2.2064192245189282,17.62654931427209,0.43500137329102273,0.27989080710514,-0.5757493972778356,-1.2849021809306258,0.13340338637495464,-0.9303257891042307,-0.22117300545144047,1.1859070256347657,10.29425514329414,-43.513428845366406,0.3545763918263946,1,0.5749988555908203,0.5049991607666016,0.6387491226196325,-1.600000381469723,-1.9600009918212855,2,-0.12042190623671867,1.1707209281770186,26.375,-3.6666182267351415,26.63500022888184,-1.5531945977533927,26.65500068664551,-0.12042190623671867
7634,2014-01-09,26.239999771118164,26.38999938964844,25.959999084472656,26.20499992370605,1787600.0,0.0063278620652325035,1.567173016921327,-0.17073102652612349,37.14282600244875,53.11524916181509,0.5325512527507748,0.3789488152206282,0.33057688814790964,-2.3133423514806672,16.917636738723708,0.4300003051757848,0.2608619658450735,-0.4007503509521477,-1.127830220181277,0.32632951827698164,-0.7642902855667124,-0.03721041633758304,0.9434535089428664,30.76924689218051,-17.33113830999669,0.3635399346145654,1,0.36499977111816406,0.3400001525878871,0.47375011444091797,-1.7649993896484375,-2.100000381469723,3,-0.10899392665008734,-1.0963779006438965,26.07500076293945,1.1707209281770186,26.375,-3.6666182267351415,26.63500022888184,-0.10899392665008734
7635,2014-01-10,26.26499938964844,26.399999618530273,26.239999771118164,26.32999992370605,1130600.0,0.000952729373031147,-1.7826115801170948,-1.8571662125336683,47.73266495627223,51.9486295280608,0.42441821431304305,0.39217045523148997,0.3408917276455945,-2.2741821392116783,17.437443857363778,0.15999984741210938,0.21916649374004749,-0.38725070953368856,-1.0804772807326586,0.30597586166528146,-0.7338639951331736,-0.040637423934203554,0.8205775547655207,33.888865341415354,-15.458214387965718,0.3466132855994848,1,0.3400001525878871,0.3150005340576101,0.3987507820129359,-1.7899990081787145,-1.9249992370605504,4,-0.11117457240241868,1.567173016921327,26.239999771118164,-1.0963779006438965,26.07500076293945,1.1707209281770186,26.375,-0.11117457240241868
7636,2014-01-13,25.75,26.229999542236328,25.65999984741211,26.145000457763672,1047000.0,-0.019607820354696548,1.0177029390119572,6.076880190147088,18.480936620867922,47.370304316402766,0.8290769165287131,0.9171774536049853,0.893041665548882,-1.699681495690644,18.417269315939457,0.6049995422363317,0.12825774885355656,-0.878750133514405,-1.659956239781156,-0.09754402724765399,-1.2693531866477805,-0.4881470803810295,1.2455307156186564,8.108117396384632,-33.557809658659224,0.3906030531333759,1,0.7049999237060547,0.744999885559082,0.836249828338623,-1.2749996185302734,-1.1849994659423864,0,-0.08058255390056113,-1.7826115801170948,26.26499938964844,1.567173016921327,26.239999771118164,-1.0963779006438965,26.07500076293945,-0.08058255390056113
7637,2014-01-14,26.2549991607666,26.32500076293945,25.854999542236328,25.90999984741211,1339800.0,0.019611617893848576,-1.0659397780767899,-0.873414970979362,34.94945711773414,44.679186342074296,0.2246381600286611,0.4348679251129113,0.40990535504788284,-2.1441935299787325,19.19026815171423,0.5750007629394496,0.038745995953863854,-0.3740009307861314,-1.1546998125092252,0.40669795093696237,-0.7643503716476765,0.016348510075413714,0.6069784680314001,79.86558967728683,40.93671892251948,0.39034944086154627,1,0.07000064849853516,0.24000072479248047,0.3312506675720215,-1.779998779296875,-1.7249984741210902,1,-0.08493618790773616,1.0177029390119572,25.75,-1.7826115801170948,26.26499938964844,1.567173016921327,26.239999771118164,-0.08493618790773616
7638,2014-01-15,26.270000457763672,26.364999771118164,26.1200008392334,26.28499984741211,960400.0,0.0005713691668856047,1.8,-0.043476578265028,31.489372408844915,41.3801530708033,0.11163998726533819,0.4159919786934516,0.3998223198512747,-2.104792417457517,19.468767389421757,0.24499893188476562,-0.03086341493185074,-0.34299964904785085,-1.1400099554230714,0.45401065732736967,-0.7415048022354611,0.05550550413975941,0.47177939289574056,82.43254040873978,47.86235878665681,0.3985051531876111,1,-0.005000114440917969,0.22499942779541016,0.4524993896484375,-1.7950000762939453,-1.8299999237060582,2,-0.08165209061234535,-1.0659397780767899,26.2549991607666,1.0177029390119572,25.75,-1.7826115801170948,26.26499938964844,-0.08165209061234535
7639,2014-01-16,26.065000534057614,26.315000534057614,25.940000534057614,26.184999465942386,1274600.0,-0.00780357518591035,-1.0270328786613077,8.000254323499965,29.659322160877906,38.19591991791012,0.2496128643316986,0.6126285883738909,0.616325269731103,-1.8453911746701799,19.925706306165917,0.375,-0.12010298274275044,-0.522749614715579,-1.3566401886189432,0.31114095918778517,-0.9396949016672593,-0.1058043277638987,0.5686013162770678,54.729839447589946,24.401329247350404,0.4169452869516815,1,0.1949996948242223,0.4299993515014684,0.707499504089359,-1.590000152587887,-2.0799999237060547,3,-0.07481299531881835,1.8,26.270000457763672,-1.0659397780767899,26.2549991607666,1.0177029390119572,25.75,-0.07481299531881835
7640,2014-01-17,26.07500076293945,26.1299991607666,25.78499984741211,26.04999923706055,2970800.0,0.00038366501733877456,4.111164486139761,-0.20834790348722856,30.80082811064345,35.24160797489621,0.16616116687760396,0.5654625609032458,0.612217378362029,-1.8042915750739432,19.911657195867235,0.3449993133544922,-0.2107285825770937,-0.47074937820434926,-1.3197193955817497,0.37822063917305115,-0.8952343868930512,-0.046264369515647275,0.4612408871029743,58.86538445929992,31.826893866372217,0.42448500868870104,1,0.13999938964844105,0.41999912261963246,0.6787490844726598,-1.600000381469723,-1.4750003814697195,4,-0.07420906295969265,-1.0270328786613077,26.065000534057614,1.8,26.270000457763672,-1.0659397780767899,26.2549991607666,-0.07420906295969265
7641,2014-01-21,25.84499931335449,26.29999923706055,25.61000061035156,26.21500015258789,2153000.0,-0.008820764826663496,1.555555163096261,-14.799130302109932,27.324449746253975,33.195149745737524,0.3043185605607093,0.7956990589840061,0.8449153040652853,-1.5141891758588777,20.112492272528083,0.6899986267089915,-0.297248442936926,-0.6750007629394581,-1.5772611346364087,0.22725960875749251,-1.1261309487879316,-0.22387057709098457,0.6036181564249041,31.12569062518143,4.5877524012786175,0.45113018584847514,1,0.16250133514404652,0.6250009536743164,0.8287510871887243,-1.369998931884762,-1.0599994659423793,1,-0.05823173537439186,4.111164486139761,26.07500076293945,-1.0270328786613077,26.065000534057614,1.8,26.270000457763672,-0.05823173537439186
7642,2014-01-22,26.11000061035156,26.1200008392334,25.8700008392334,25.95000076293945,1473400.0,0.01025348438914997,1.7777730682828556,-0.43243103919334386,34.80567621576637,32.487281482189964,-0.002487604696106871,0.4859090647330895,0.5979957998693166,-1.7179762700950327,20.20254643541913,0.2750015258789098,-0.37185130309223524,-0.365749454498296,-1.2566582765935337,0.5251593675969417,-0.8112038655459131,0.07970495654932108,0.2379828362964922,66.22523917673152,35.46786526001624,0.4454544110476187,1,-0.10500049591064098,0.3599996566772461,0.493749618530277,-1.6350002288818324,-1.2600002288818288,2,-0.05917273229328901,1.555555163096261,25.84499931335449,4.111164486139761,26.07500076293945,-1.0270328786613077,26.065000534057614,-0.05917273229328901
7643,2014-01-23,26.104999542236328,26.190000534057614,25.88500022888184,26.01000022888184,1563600.0,-0.00019153841433650065,1.3018778295198623,0.5937462747061266,39.009901588423936,32.6947343250761,0.008064346808343004,0.44314109401721424,0.6076922634632105,-1.653563687726738,19.855724417222525,0.30500030517577414,-0.44828677960375884,-0.3260004997253425,-1.1956924813344685,0.5436914818837835,-0.7608464905299037,0.1088454910792187,0.1949996948242223,70.21262205003526,36.00223717099184,0.43484599080456277,1,-0.09999942779541016,0.3650007247924769,0.46000051498413086,-1.6299991607666016,-1.6749992370605469,3,-0.06033322670787877,1.7777730682828556,26.11000061035156,1.555555163096261,25.84499931335449,4.111164486139761,26.07500076293945,-0.06033322670787877
7644,2014-01-24,25.09499931335449,26.0049991607666,25.06999969482422,25.98500061035156,2168000.0,-0.03868991559443313,1.0107550037223973,-9.368502419338997,27.903679505148787,30.491513719395712,0.9371132836005813,1.3619052742122868,1.6065574416278317,-0.5851107517597036,19.9043975285989,1.0349998474121094,-0.49880821338181747,-1.2337507247924826,-2.22485285292786,-0.24264859665710503,-1.7293017888601696,-0.7381996607247956,1.122200088500982,2.0324900678269087,-32.96200263058766,0.4955510640676887,1,0.6225004196167028,1.105000495910648,1.4700007438659703,-0.6199989318847621,-0.3649997711181605,4,-0.026100768966680676,1.3018778295198623,26.104999542236328,1.7777730682828556,26.11000061035156,1.555555163096261,25.84499931335449,-0.026100768966680676
7645,2014-01-27,24.584999084472656,25.149999618530273,24.3700008392334,25.0,2493200.0,-0.020322783137532552,1.1818143016437874,0.46629248398579565,24.502488329358187,31.160575020339074,1.3228567189530551,1.7659431931031335,2.095237051812923,-0.023261333937369955,20.071945150608457,0.779998779296875,-0.5273956558457407,-1.6190009117126465,-2.8182011560309803,-0.41980066739431265,-2.2186010338718134,-1.0194007895534796,1.6050014495849574,11.139814700432344,-25.41691527077986,0.5996001221591672,1,0.782501220703125,1.2650012969970703,1.9900007247924805,-0.10999870300292969,-0.0999984741210973,0,-0.02440506391965025,1.0107550037223973,25.09499931335449,1.3018778295198623,26.104999542236328,1.7777730682828556,26.11000061035156,-0.02440506391965025
7646,2014-01-28,24.01000022888184,24.32999992370605,22.565000534057614,24.18000030517578,8736400.0,-0.023388199186632153,6.510646673295165,0.40963783435976714,22.722038869424424,29.8019729927491,1.8160582272234826,2.2184045683774194,2.6237409481980016,0.5994921328265939,20.982530133071904,2.0199985504150426,-0.5778631518055057,-2.0439997673034647,-3.5339580448679015,-0.5540414897390278,-2.7889789060856813,-1.299020628521248,1.994998931884762,39.86206054687519,-0.6088765101223643,0.744979138782218,1,0.45499992370605113,0.9374999999999929,2.5649995803832972,0.4650001525878871,0.31999969482421164,1,0.02457310066487106,1.1818143016437874,24.584999084472656,1.0107550037223973,25.09499931335449,1.3018778295198623,26.104999542236328,0.02457310066487106
7647,2014-01-29,23.88999938964844,24.209999084472656,23.729999542236328,23.864999771118164,2386600.0,-0.004997952440210618,-2.254233343031714,-0.1470565135926818,23.7063777475215,28.93719580815761,1.749257246166838,2.203278472514185,2.691669978243528,0.7653580551449473,21.973989203244244,0.4799995422363281,-0.6792680337269239,-2.006500530242917,-3.708478312192632,-0.30452274829320203,-2.8574894212177746,-1.1555116392680596,1.4958000183105433,36.55169256802282,-7.416809435763518,0.8509888909748583,1,0.5500011444091726,1.0575008392333913,2.6850004196166957,0.5850009918212855,0.6700000762939453,2,0.03746339391500664,6.510646673295165,24.01000022888184,1.1818143016437874,24.584999084472656,1.0107550037223973,25.09499931335449,0.03746339391500664
7648,2014-01-30,23.90500068664551,24.1299991607666,23.7549991607666,24.09000015258789,1590000.0,0.0006279320795450349,1.8302155684312809,-7.400091554130187,20.84898579658028,27.958269545457878,1.5237384144669335,2.0520936369793183,2.625793062624833,0.7958965063726531,22.873553191721303,0.375,-0.6788920299941203,-1.8382493019103983,-3.679497001182561,0.0029983973617646598,-2.7588731515464815,-0.917625452274315,0.9730549240112261,38.953508358515315,-6.40847627612569,0.9206238496360818,1,0.5274991989135707,1.042499542236321,2.658749103546139,0.5699996948242152,0.5349998474121023,3,0.03953146486844239,-2.254233343031714,23.88999938964844,6.510646673295165,24.01000022888184,1.1818143016437874,24.584999084472656,0.03953146486844239
7649,2014-01-31,23.61000061035156,23.88500022888184,23.48500061035156,23.53000068664551,1570400.0,-0.012340517373787607,-3.7058757531217665,-0.4324332683801623,18.947421490951342,26.64122436549209,1.6023820868451075,2.2207379915989485,2.8762403226445556,1.1258424809731906,25.135102310784035,0.4200000762939524,-0.7632727958109093,-1.9807494163513226,-3.999014174761861,0.037515342059215584,-2.9898817955565917,-0.9716170371460535,0.8517050865173346,40.425549183787254,-6.123838256659283,1.009132379205269,1,0.8224992752075231,1.3374996185302734,3.0062494277954137,1.0799999237060582,0.3599987030029297,4,0.034731032343332524,1.8302155684312809,23.90500068664551,-2.254233343031714,23.88999938964844,6.510646673295165,24.01000022888184,0.034731032343332524
7650,2014-02-03,22.790000915527344,23.61000061035156,22.770000457763672,23.559999465942386,2908200.0,-0.0347310323433323,-1.0740758183355106,-9.624991059295656,17.685639348303923,25.57024543238653,2.131556808099475,2.8842101054951854,3.6454311147165654,1.9738198521840253,27.6311147052345,0.8400001525878871,-0.8758781039793888,-2.607499122619629,-4.915985524502645,-0.2990127207366129,-3.761742323561137,-1.453255921678121,1.3399982452392578,12.747901375452994,-37.06687624460422,1.154243200941508,2,1.5874996185302699,2.1574993133544886,3.8537492752075195,2.1249990463256836,0.9899997711181676,0,0.08512499117045746,-3.7058757531217665,23.61000061035156,1.8302155684312809,23.90500068664551,-2.254233343031714,23.88999938964844,0.08512499117045746
7651,2014-02-04,22.94499969482422,23.020000457763672,22.459999084472656,22.854999542236328,2300600.0,0.0068011747727168,3.666645474052293,-0.11688353509156475,10.874759496262186,22.911254685774953,1.7007886759161686,2.570376029346985,3.4348965134696883,1.847904241711987,30.30444909880693,0.5600013732910156,-0.9770152460224963,-2.2680003166198723,-4.743812399716578,0.20781176647683353,-3.5059063581682253,-1.0300942750715194,0.9400005340576207,27.714320591517854,-17.54330903365682,1.237906041548353,2,1.380000114440918,1.9099998474121094,3.755000114440918,2.035000801086426,0.2900009155273402,1,0.06711705975200877,-1.0740758183355106,22.790000915527344,-3.7058757531217665,23.61000061035156,1.8302155684312809,23.90500068664551,0.06711705975200877
7652,2014-02-05,23.07500076293945,23.10000038146973,22.604999542236328,22.7549991607666,1911800.0,0.005665769006070409,1.6756741431126507,3.5555673292925474,13.233647961356084,20.047226504989638,1.2236817246768688,2.29830653265234,3.2403761921975978,1.7504326470370124,33.875886728667226,0.495000839233402,-1.0975895177607526,-1.9729992866516142,-4.560097358208715,0.6140987849054866,-3.2665483224301646,-0.6794502508730638,0.5349998474121094,36.82644612996675,-3.5747741141289637,1.2935490357785506,2,1.1574983596801793,1.7799987792968786,3.6799993515014684,1.957499504089359,-0.15500068664550426,2,0.05438782748740989,3.666645474052293,22.94499969482422,-1.0740758183355106,22.790000915527344,-3.7058757531217665,23.61000061035156,0.05438782748740989
7653,2014-02-06,22.934999465942386,23.42499923706055,22.7450008392334,23.13999938964844,2557000.0,-0.006067228271641856,-1.3247920653913836,-0.6406215541237338,13.434621712725175,18.439553416942566,0.9685876322175204,2.3094099142365003,3.3087102588131927,1.9230384101701752,36.77064501577852,0.679998397827152,-1.2056188804285632,-1.9560005187988239,-4.659182801155875,0.7471817635582276,-3.307591659977348,-0.6044093776202999,-0.4750003814697301,33.3333333333335,-5.038317259437761,1.351591141178525,2,0.8699998855590785,1.9200000762939418,3.8200006484985316,2.1350002288818324,0.3900012969970632,3,0.07085241063175363,1.6756741431126507,23.07500076293945,3.666645474052293,22.94499969482422,-1.0740758183355106,22.790000915527344,0.07085241063175363
7654,2014-02-07,23.3799991607666,23.395000457763672,22.95000076293945,23.045000076293945,1050600.0,0.019402646836117032,1.4383432793704405,-1.6341424836479685,21.421015436357465,18.097167539942486,0.2846676347934789,1.7277424114534625,2.797509741399402,1.511166743306056,39.7987701197686,0.4600009918212855,-1.3626174503071589,-1.368000793457032,-4.073298385305073,1.3372967983910087,-2.720649589381054,-0.015351997533009865,-0.9007000732421879,79.99990048629057,42.39386329166548,1.3526487959240208,2,0.015000343322753906,1.3450002670288086,3.3750009536743164,1.7375011444091797,0.125,4,0.04533795600257218,-1.3247920653913836,22.934999465942386,1.6756741431126507,23.07500076293945,3.666645474052293,22.94499969482422,0.04533795600257218
7655,2014-02-10,23.34499931335449,23.43000030517578,23.040000915527344,23.3700008392334,1297600.0,-0.001496999515331221,4.379284943832048,-0.07463162449612758,22.345158883678764,18.055291985970744,0.13999822938367146,1.6155993343725505,2.758895474298466,1.5769525299950224,42.98723250072298,0.3899993896484375,-1.561636470118959,-1.2570006370544462,-3.9325948170491216,1.4185935429402292,-2.594797727051784,0.0807964529428915,-0.8467862228393521,91.23702218027336,50.62968585759292,1.3377970899973373,2,-0.010000228881832385,1.3200006484985387,3.4100008010864293,1.9775009155273473,-0.154998779296875,0,0.026772328909106857,1.4383432793704405,23.3799991607666,-1.3247920653913836,22.934999465942386,1.6756741431126507,23.07500076293945,0.026772328909106857
7656,2014-02-11,23.67499923706055,23.834999084472656,23.31999969482422,23.3700008392334,1577400.0,0.014135786395902183,-1.5432025506623905,-12.19919133353518,23.44602144382668,18.026363507782435,-0.27101953416069335,1.1828186828799794,2.363562360126796,1.2751000387262508,44.75078617468741,0.5149993896484375,-1.633248670724015,-0.823250675201411,-3.4722014039748323,1.8257000535720103,-2.1477260395881217,0.5012246891852996,-1.139514657958987,86.9918774830435,47.57507463281996,1.3244753643867102,2,-0.3800001144409215,0.985000610351559,3.1012506484985316,2.2750005722045863,-0.8449993133544993,1,0.004435119449575087,4.379284943832048,23.34499931335449,1.4383432793704405,23.3799991607666,-1.3247920653913836,22.934999465942386,0.004435119449575087
7657,2014-02-12,24.024999618530273,24.03499984741211,23.63500022888184,23.72500038146973,1575200.0,0.014783543516311282,1.4999999999999778,0.9836092228607647,28.904675555500503,18.92144014766246,-0.6703508295469263,0.6927015014918041,1.9567515684924182,0.9575639767213033,46.724595730001504,0.3999996185302699,-1.6372653263381807,-0.36175031661987234,-2.8840557719296385,2.160555138689894,-1.6229030442747536,0.899402411035009,-1.4115441691064454,99.22478786274768,61.07192525925975,1.2611527276548822,2,-0.7775001525878906,0.5900001525878906,2.7750000953674316,2.2425003051757812,-1.2950000762939453,2,-0.03288237339114852,-1.5432025506623905,23.67499923706055,4.379284943832048,23.34499931335449,1.4383432793704405,23.3799991607666,-0.03288237339114852
7658,2014-02-13,24.125,24.23500061035156,23.770000457763672,23.85000038146973,1227200.0,0.004162346849429177,-1.1379343608181716,0.9166677263074898,37.935339021530744,21.031208762171282,-0.8223403608931221,0.4466642853460847,1.8049283823431388,0.8935735599419274,48.76338091457853,0.4650001525878871,-1.5793150294624354,-0.15449991226196147,-2.516989544492837,2.2079897199689142,-1.3357447283773993,1.0267449038534764,-1.3978209987371102,91.43964020127382,46.70531160423886,1.1812448161154372,2,-0.7775001525878906,0.30749988555908203,2.6175003051757777,2.1424999237060547,-1.3449993133544886,3,-0.04994818336605411,1.4999999999999778,24.024999618530273,-1.5432025506623905,23.67499923706055,4.379284943832048,23.34499931335449,-0.04994818336605411
7659,2014-02-14,24.114999771118164,24.149999618530273,23.920000076293945,24.065000534057614,1149200.0,-0.0004145172593507107,2.833359824522364,0.18181565970080388,43.32387787558351,23.87990193186901,-0.8193344925490145,0.3194639853378085,1.771753704815243,0.9408492337956389,50.5499757073214,0.22999954223632812,-1.5233119359772687,-0.06700010299682546,-2.275136715552769,2.141136509559118,-1.171068409274799,1.037068203281148,-1.2370386089464063,89.95808620260384,39.28167239510087,1.1040683062779721,2,-0.7674999237060547,0.3149995803833008,2.4999999999999964,2.197500228881836,-0.8600006103515625,4,-0.03275965231917077,-1.1379343608181716,24.125,1.4999999999999778,24.024999618530273,-1.5432025506623905,23.67499923706055,-0.03275965231917077
7660,2014-02-18,24.13999938964844,24.35000038146973,24.0049991607666,24.15500068664551,1003000.0,0.0010366833409727327,-1.4210462914008868,-0.30003051804377207,52.18853575504275,28.470321516177965,-0.7070524554341056,0.149743514221246,1.7087823402211484,0.951493290746793,51.97213136318333,0.34500122070312855,-1.4577388014585786,0.05474958419800302,-1.9657490428217308,2.075248211217737,-0.9554997293118639,1.06499889770787,-1.1263342826587035,79.61156778397725,26.428437968795002,1.010249313509867,2,-0.6624994277954137,0.2899999618530238,2.4525003433227504,2.172500610351559,-1.7099990844726598,1,-0.02630489829896754,2.833359824522364,24.114999771118164,-1.1379343608181716,24.125,1.4999999999999778,24.024999618530273,-0.02630489829896754
7661,2014-02-19,24.34000015258789,24.6299991607666,24.28499984741211,24.28499984741211,1425600.0,0.008285035956761888,-11.545359966708281,-3.666369993642721,57.37705430622603,33.375144443385736,-0.7692583302475597,-0.1779106667800292,1.4779925740071107,0.7899384302813459,52.93371507897739,0.4899997711181605,-1.342302487540394,0.33000030517577983,-1.5194034746293816,2.1794040849809413,-0.5947015847267991,1.2547021950783588,-1.1659748126605542,70.85433974995485,14.924369882266774,0.9247018899025801,2,-0.6525001525878906,0.07249927520751953,2.252499580383301,1.9724998474121094,-1.710000991821289,2,-0.04724731353002909,-1.4210462914008868,24.13999938964844,2.833359824522364,24.114999771118164,-1.1379343608181716,24.125,-0.04724731353002909
7662,2014-02-20,24.565000534057614,24.584999084472656,24.25,24.34000015258789,819400.0,0.009244058342612549,1.5283189980926333,4.090893327784649,60.12269041294648,38.562707632299215,-0.8500691472642181,-0.5529429904783036,1.2153174947988923,0.6033262318176149,53.96389502555099,0.33499908447265625,-1.1305239789055967,0.6322506904602001,-0.9588475343446845,2.2233489152650847,-0.16329842194224042,1.4277998028626406,-1.18713885921278,92.44200875163803,32.94506323113937,0.7955491124024415,2,-0.7750005722045863,-0.15250110626220348,1.9099993705749547,1.7474994659423864,-1.6200008392333949,3,-0.07062896692984433,-11.545359966708281,24.34000015258789,-1.4210462914008868,24.13999938964844,2.833359824522364,24.114999771118164,-0.07062896692984433
7663,2014-02-21,24.53000068664551,24.7450008392334,24.524999618530273,24.584999084472656,682800.0,-0.0014247851272617407,-5.769212711640599,-0.24443690925273254,65.33332485623392,43.4418531233966,-0.6314262978586207,-0.6766819102745742,1.2130710439932422,0.6781778349258367,55.16942478580702,0.220001220703125,-0.8934744285729863,0.6760007858276396,-0.583830294008159,1.9358318656634381,0.04608524590974028,1.3059163257455388,-0.9768397637716291,73.93939954408673,11.533101666676778,0.6299155399178988,2,-0.6374998092651403,-0.11750125885010121,1.879999160766598,1.7824993133544886,-1.5200004577636719,4,-0.07337957986234911,1.5283189980926333,24.565000534057614,-11.545359966708281,24.34000015258789,-1.4210462914008868,24.13999938964844,-0.07337957986234911
7664,2014-02-24,24.440000534057614,24.815000534057614,24.440000534057614,24.51499938964844,1369800.0,-0.003668982880905336,-9.00015259021802,1.3636552800418333,86.34356606603461,50.55278725476947,-0.4193517875195134,-0.6727614701542102,1.2654618596523832,0.805356238248752,55.17777321441364,0.375,-0.6594401733620785,0.6187505722045863,-0.534820012076942,1.7723211564861145,0.04196528006382394,1.1955358643453486,-0.6961452245662088,53.70378219528371,-14.36499656942975,0.5767852921407638,2,-0.37250041961669567,-0.052500724792476916,1.9399995803833043,2.144999504089359,-1.2550010681152273,0,-0.06792143253429395,-5.769212711640599,24.53000068664551,1.5283189980926333,24.565000534057614,-11.545359966708281,24.34000015258789,-0.06792143253429395
7665,2014-02-25,23.98500061035156,24.479999542236328,23.96500015258789,24.44499969482422,1758000.0,-0.01861701774809721,-1.05999755859375,6.133414714782916,70.23345321658695,55.75139078507616,0.1519596696194796,-0.2793385038288143,1.6898462646889136,1.292471812430211,54.644221796074355,0.5149993896484375,-0.4137165211393423,0.19375057220458558,-0.9061485461840313,1.2936496905932025,-0.3561989869897211,0.7437001313988922,-0.048339160438235496,2.3529939750245554,-67.89483664590853,0.5499495591943079,2,0.23999977111816762,0.3949985504150426,2.3924994468689,2.639999389648441,-0.5799999237060476,1,-0.030435748634915605,-9.00015259021802,24.440000534057614,-5.769212711640599,24.53000068664551,1.5283189980926333,24.565000534057614,-0.030435748634915605
7666,2014-02-26,24.60000038146973,24.65500068664551,23.9950008392334,23.9950008392334,1628200.0,0.025641015445825976,-1.1818193282344676,-1.3152190138158635,74.95905915024102,60.86854451782511,-0.3554046571195535,-0.8936905841209928,1.044782102113718,0.7146874477621701,52.72735797836123,0.6700000762939524,-0.19791055870379282,0.7792503356933622,-0.37562639943583775,1.9341270708225622,0.20181196812876223,1.3566887032579622,0.21500015258788352,74.70587575312261,0.22094450449760927,0.5774383675645995,2,-0.3074998855590856,-0.22000122070312855,1.7549996376037562,2.02499961853027,-1.210000991821289,2,-0.08821138384731608,-1.05999755859375,23.98500061035156,-9.00015259021802,24.440000534057614,-5.769212711640599,24.53000068664551,-0.08821138384731608
7667,2014-02-27,24.78499984741211,24.854999542236328,24.54999923706055,24.57500076293945,901200.0,0.007520303376975956,-1.346136917163099,0.3471061873805974,79.83871215836152,65.52447486636186,-0.4707670323479576,-1.062685368329074,0.8302809322785549,0.5732269545290194,50.54995204198332,0.3050003051757777,0.028127744194673454,0.9194997787475572,-0.3133998599506853,2.1523994174457997,0.30304995939843593,1.5359495980966784,-0.7899990081787109,92.13486035626725,11.930458087181748,0.6164498193491219,2,-0.39750003814697266,-0.46000003814697266,1.4537506103515625,1.8150005340576172,-1.7299995422363281,3,-0.08694777889500449,-1.1818193282344676,24.60000038146973,-1.05999755859375,23.98500061035156,-9.00015259021802,24.440000534057614,-0.08694777889500449
7668,2014-02-28,24.85000038146973,24.96500015258789,24.60000038146973,24.774999618530273,756200.0,0.0026225755278512786,1.3934387272681559,0.357148047229802,77.02206913574703,69.26871833971336,-0.471717235397886,-1.1101783324381245,0.7249648468945473,0.5514676888275751,48.17009590153571,0.3649997711181605,0.24199629855506544,0.9372503280639677,-0.3720867128337666,2.246587368961702,0.28258180761509877,1.5919188485128366,-0.8549995422363317,88.50002288818395,7.92813757280102,0.6546685204488674,2,-0.3850002288818395,-0.5250005722045934,1.3874998092651332,1.7499999999999964,-2.4549999237060582,4,-0.07665998621336201,-1.346136917163099,24.78499984741211,-1.1818193282344676,24.60000038146973,-1.05999755859375,23.98500061035156,-0.07665998621336201
7669,2014-03-03,24.43000030517578,24.709999084472656,24.32999992370605,24.565000534057614,807800.0,-0.01690141126143152,-1.2686449893814815,-1.7999847413660237,67.47182746027894,70.96686186251739,-0.00260978558991809,-0.6594041000768911,1.0995824881258756,1.0184539307058174,45.667673850769894,0.520000457763679,0.4090748764123191,0.47625026702881,-0.84447498703096,1.79697552108858,-0.18411236000107678,1.1366128940586968,-0.39619949340820426,46.50001525878906,-31.37105677536698,0.6603626270298856,3,0.034999847412109375,-0.19750118255615234,1.807499885559082,2.1700000762939453,-2.0349998474121094,0,-0.0581252582298617,1.3934387272681559,24.85000038146973,-1.346136917163099,24.78499984741211,-1.1818193282344676,24.60000038146973,-0.0581252582298617
7670,2014-03-04,24.729999542236328,24.915000915527344,24.670000076293945,24.670000076293945,882600.0,0.01227995224367584,-7.166767333184983,-0.44443973494964367,67.15447225072037,72.05324163412787,-0.23480888494999164,-0.8502017659338037,0.7456290237155478,0.7733306834782177,42.548546934588124,0.4850006103515625,0.5151672698092504,0.679249572753907,-0.5643080337248279,1.9228071792326418,0.05747076951453778,1.3010283759932761,-0.6589507568359387,75.77311580367272,-0.90523028022929,0.621778803239368,3,-0.2649993896484375,-0.9250001907348633,1.228750228881836,1.6000003814697266,-2.090000152587887,1,-0.06247473129367587,-1.2686449893814815,24.43000030517578,1.3934387272681559,24.85000038146973,-1.346136917163099,24.78499984741211,-0.06247473129367587
7671,2014-03-05,24.48500061035156,24.78499984741211,24.440000534057614,24.75,1385000.0,-0.009906952544270653,1.0597030221594874,-4.416695806974659,57.74412623182952,71.78895672511487,0.036790285885643925,-0.5100656238541283,0.9506064560163665,1.073535608582386,39.26393800161927,0.34499931335449574,0.5912796591955001,0.35725059509276846,-0.7845742169096006,1.4990754070951375,-0.21366181090841607,0.928163001093953,-0.37819377026367107,24.409548153777163,-47.37546662596722,0.5709124060011851,3,-0.020000457763668322,-0.7725009918212855,1.123749732971195,1.4949998855590856,-2.1450004577636683,2,-0.044108633726129276,-7.166767333184983,24.729999542236328,-1.2686449893814815,24.43000030517578,1.3934387272681559,24.85000038146973,-0.044108633726129276
7672,2014-03-06,24.32999992370605,24.6299991607666,24.270000457763672,24.559999465942386,2020400.0,-0.006330434256962114,-1.0571444141689372,0.8679247999078864,53.38842891830928,70.46174606534548,0.1731601760657817,-0.2700693751795846,1.042488277656215,1.2738211338383074,36.09866271840239,0.3599987030029297,0.6290955537937784,0.1394999504089327,-0.8912638362767069,1.1702637370945723,-0.3758819429338871,0.6548818437517525,-0.18886535111816372,8.633020473131934,-58.15977407960358,0.5153818933428194,3,0.1350002288818395,-0.6175003051757777,0.37625026702881215,0.7475004196167028,-1.6749992370605398,3,-0.038635451582624825,1.0597030221594874,24.48500061035156,-7.166767333184983,24.729999542236328,-1.2686449893814815,24.43000030517578,-0.038635451582624825
7673,2014-03-07,24.559999465942386,24.565000534057614,24.32999992370605,24.415000915527344,1021600.0,0.009453330988802522,2.0322525072295736,-0.63042973479508,56.856700174100745,67.18542763290837,-0.058263572041916234,-0.39219394363529503,0.7505799483756093,1.0839579057889246,33.589367326469485,0.2350006103515625,0.6402723828945902,0.2882494926452672,-0.5670705182369744,1.1435695035275089,-0.13941051279585537,0.7159094980863898,-0.3859102701545005,44.96105462997518,-18.120685422111364,0.4276600054411213,3,-0.09499931335449574,-0.8474998474121129,0.13375091552733664,0.5175008773803675,-2.1949996948242223,4,-0.06127846879042498,-1.0571444141689372,24.32999992370605,1.0597030221594874,24.48500061035156,-7.166767333184983,24.729999542236328,-0.06127846879042498
7674,2014-03-10,24.440000534057614,24.56999969482422,24.309999465942386,24.53499984741211,965600.0,-0.004885950101553349,2.15153686984864,-0.6551742281738026,54.49103745543555,65.43627032611377,0.06899044184003245,-0.19890879063871836,0.801485980788307,1.2447608561105596,30.95551133547979,0.2600002288818324,0.6188669569617744,0.11525049209594229,-0.6319375162044487,0.8624385003963333,-0.2583435120542532,0.4888444962461378,-0.23427489999772888,26.356582270245422,-33.20354077776486,0.3735940041501959,3,0.039999961853030896,-0.7275009155273402,0.24999952316284535,0.6374998092651403,-1.5900001525878835,0,-0.08367430571223577,2.0322525072295736,24.559999465942386,-1.0571444141689372,24.32999992370605,1.0597030221594874,24.48500061035156,-0.08367430571223577
7675,2014-03-11,23.96999931335449,24.540000915527344,23.934999465942386,24.459999084472656,825800.0,-0.019230818757477897,-1.1607215234280683,5.157929608287836,44.87533279547138,62.0936340644727,0.5997053748809051,0.33762695548051624,1.1974425589069853,1.7515707682283193,28.469232546225808,0.6050014495849574,0.5702646122182884,-0.3860007286071827,-1.0012939762873074,0.229292519072942,-0.6936473524472433,-0.07835410476712212,0.995000839233402,4.11762725936482,-51.78259676919504,0.30764662384006225,3,0.4800004959106481,-0.2574996948242152,0.7200007438659703,1.1075010299682653,-0.9949989318847585,1,-0.06570708805624925,2.15153686984864,24.440000534057614,2.0322525072295736,24.559999465942386,-1.0571444141689372,24.32999992370605,-0.06570708805624925
7676,2014-03-12,23.78000068664551,23.899999618530273,23.59499931335449,23.8700008392334,1022200.0,-0.007926517820262213,3.066732789094933,0.18367386658673104,39.02097178295384,57.5583295783163,0.738853059270685,0.5648558160227033,1.3119187468984457,1.977567089913375,27.037434144255222,0.375,0.47431842435327454,-0.5812494277954059,-1.1734343835885142,0.010935527997702366,-0.87734190569196,-0.28515694989885176,1.1643994522094694,17.874531455593488,-32.02354246003931,0.29609247789655335,3,0.49999904632568004,-0.06750106811523793,0.8824996948242116,1.2974996566772425,-0.5150012969970703,2,-0.047939498068949926,-1.1607215234280683,23.96999931335449,2.15153686984864,24.440000534057614,2.0322525072295736,24.559999465942386,-0.047939498068949926
7677,2014-03-13,23.23500061035156,23.82999992370605,23.184999465942386,23.815000534057614,1940200.0,-0.022918421385917598,1.1147600956802919,6.444432670707668,34.149314918184785,52.79469022080938,1.163185096947668,1.1042521431726051,1.7725391671188042,2.5500928375490126,26.17194589047581,0.6450004577636648,0.43383029010214,-1.0867495536804235,-1.8531372502203176,-0.32036185714052934,-1.4699434019503705,-0.7035557054104764,1.6554234954834008,3.610190335458685,-41.46033615167305,0.38319384826994696,3,0.8149995803833043,0.5499992370605504,1.3549990653991735,1.7899990081787145,0.17499923706055043,3,-0.03851949361967877,3.066732789094933,23.78000068664551,-1.1607215234280683,23.96999931335449,2.15153686984864,24.440000534057614,-0.03851949361967877
7678,2014-03-14,22.920000076293945,23.43000030517578,22.90999984741211,23.04999923706055,1969600.0,-0.01355715626352405,-5.933357069287794,0.22413651356355865,32.36657402818112,48.89410650613184,1.3137827592037823,1.3959178279785753,2.000016691784296,2.8869153139393475,25.823503226501543,0.5200004577636719,0.304058197221476,-1.341500091552735,-2.3302264836251005,-0.35277369948036963,-1.8358632875889178,-0.8471368955165524,1.8680985511474617,0.6024234819916399,-41.58423416365142,0.49436319603618334,3,0.9925003051757812,0.9350004196166992,1.6237492561340332,2.104999542236328,0.44499969482421875,4,-0.011561927956646123,1.1147600956802919,23.23500061035156,3.066732789094933,23.78000068664551,-1.1607215234280683,23.96999931335449,-0.011561927956646123
7679,2014-03-17,23.32500076293945,23.399999618530273,22.979999542236328,23.0049991607666,1134000.0,0.017670186967599255,-1.2702655332573831,-2.461566676936977,42.25351986553638,46.12733401888917,0.8219957860153784,0.9788857942935536,1.5203883425786593,2.47757231401199,25.456230287994096,0.4799995422363281,0.13896055785136596,-0.896999454498296,-1.9699067953555804,0.17590788635898846,-1.4334531249269382,-0.36054578406965376,1.3128499620996124,25.460162183034925,-20.86608863640366,0.5364536704286429,3,0.5224990844726598,0.6124992370605504,1.004998683929447,1.6999988555908239,0.3099994659423899,0,-0.041157597445681926,-5.933357069287794,22.920000076293945,1.1147600956802919,23.23500061035156,3.066732789094933,23.78000068664551,-0.041157597445681926
7680,2014-03-18,23.5049991607666,23.6299991607666,23.270000457763672,23.38500022888184,1022400.0,0.007716972859145521,-1.0571444141689372,0.37499478461968755,35.68624713274161,43.67645856343496,0.5028357974994755,0.7893457417653451,1.2664763811124686,2.2859312761383848,25.31934447298947,0.3599987030029297,-0.01546348500732364,-0.6852510452270515,-1.8049383497701612,0.4344362593160582,-1.2450946974986046,-0.1254073929554984,0.9946234940623029,60.10095463784451,16.647224458233694,0.559843652271554,3,0.2650003433227539,0.43250083923339844,0.5550003051757812,1.5200004577636719,0.3299999237060547,1,-0.027866360463018602,-1.2702655332573831,23.32500076293945,-5.933357069287794,22.920000076293945,1.1147600956802919,23.23500061035156,-0.027866360463018602
7681,2014-03-19,23.190000534057614,23.57999992370605,23.040000915527344,23.43000030517578,1022400.0,-0.013401346009608406,1.000000000000013,-2.000015894713507,29.835639917301606,41.05948200776745,0.6870737511897289,1.0685573313693588,1.5030219682327406,2.5964386326712656,25.898204712540007,0.5399990081787074,-0.13296432274855263,-0.9427496910095243,-2.145117774449645,0.25961839243059615,-1.5439337327295846,-0.3415656492894641,1.1824522961779458,30.434854720168904,-6.577617411533378,0.6011840417200602,3,0.5499992370605504,0.7474994659423864,0.8099989891052282,1.8349990844726598,0.3899993896484375,2,-0.009271243968801413,-1.0571444141689372,23.5049991607666,-1.2702655332573831,23.32500076293945,-5.933357069287794,22.920000076293945,-0.009271243968801413
7682,2014-03-20,22.82999992370605,23.290000915527344,22.790000915527344,23.165000915527344,1110800.0,-0.01552395869171519,-1.4096443131000693,1.3958387970976425,26.235267401542615,37.657100588594325,0.9073396971844119,1.3617279716379507,1.787150635588933,2.9504476911652233,26.558181704671924,0.5,-0.29152238871820657,-1.2160002708435087,-2.532041339674489,0.10004079798747156,-1.874020805258997,-0.5579797364280203,1.4254566679036316,4.761796635338734,-24.674642706136314,0.6580205344154899,3,0.8500003814697301,1.047500610351566,1.147499561309818,2.1949996948242223,0.5400009155273473,3,0.01905385314919328,1.000000000000013,23.190000534057614,-1.0571444141689372,23.5049991607666,-1.2702655332573831,23.32500076293945,0.01905385314919328
7683,2014-03-21,22.729999542236328,22.895000457763672,22.565000534057614,22.82999992370605,2656200.0,-0.004380218213048903,1.8695464685248304,0.29850771762212736,28.371472251207337,34.75492667701341,0.8051230007308945,1.391294936160179,1.8182240975223536,3.0391837082718425,27.6969657805056,0.32999992370605824,-0.4104686912650486,-1.2260005950927741,-2.6448533922558077,0.19285220207025944,-1.935426993674291,-0.5165741965112574,1.3789114817651225,15.492884595409029,-11.298295705865913,0.7094263985815167,3,0.8225011825561523,1.0350008010864258,1.2012500762939453,2.252499580383301,0.6650009155273438,4,0.02991642405941186,-1.4096443131000693,22.82999992370605,1.000000000000013,23.190000534057614,-1.0571444141689372,23.5049991607666,0.02991642405941186
7684,2014-03-24,22.78000068664551,23.059999465942386,22.72500038146973,22.739999771118164,1685000.0,0.002199786423940475,-8.571444141690344,-0.4000076293654773,23.505438796628525,32.38049401047531,0.5530467395554766,1.2759741443419088,1.6931367024698574,2.9790526160591995,28.60875330138607,0.33499908447265625,-0.5121557935114289,-1.0929994583129847,-2.5849687563170356,0.39896983969106614,-1.8389841073150102,-0.3470148093109593,1.1436410785626805,20.18783378644175,-0.39062929928272183,0.7459846490020248,3,0.45249938964843395,0.9849996566772425,1.1099991798400843,2.192499160766598,0.5999984741210902,0,0.025680380458267482,1.8695464685248304,22.729999542236328,-1.4096443131000693,22.82999992370605,1.000000000000013,23.190000534057614,0.025680380458267482
7685,2014-03-25,23.2549991607666,23.31999969482422,22.75,22.86000061035156,2031400.0,0.02085155661999405,1.1714289866340177,9.874737745564728,34.27107292075728,31.852727470231248,-0.03804086568248266,0.7836603453386957,1.1462174499141007,2.495785100604291,28.66737985259682,0.5699996948242188,-0.6464142521877072,-0.5815009117126451,-2.09745847540011,0.9344566519748199,-1.3394796935563775,0.1764778701310874,0.5056056567035192,67.9802011455377,45.908209057551204,0.7579787818437331,3,-0.05749893188476918,0.5100011825561523,0.6337504386901855,1.640000343322754,0.35000038146972656,1,0.016340618440285226,-8.571444141690344,22.78000068664551,1.8695464685248304,22.729999542236328,-1.4096443131000693,22.82999992370605,0.016340618440285226
7686,2014-03-26,22.43000030517578,23.415000915527344,22.415000915527344,23.30500030517578,1515600.0,-0.03547619373741673,-1.2099477322542573,-2.2151980028296268,29.257628463995943,31.309206753099158,0.6429332117856035,1.5154506608891154,1.9048286273268964,3.3111463995772326,29.27945295592932,1.0,-0.797007386181491,-1.297999763488768,-2.8924618042853822,0.296462277307846,-2.095230783887075,-0.500768743090461,1.187131998284837,1.49993896484375,-21.351959607629297,0.7972310203983076,3,0.5924997329711914,1.260000228881836,1.5237493515014648,2.464999198913574,1.4599990844726598,2,0.06263926706111844,1.1714289866340177,23.2549991607666,-8.571444141690344,22.78000068664551,1.8695464685248304,22.729999542236328,0.06263926706111844
7687,2014-03-27,22.6299991607666,22.75,22.280000686645508,22.364999771118164,1073600.0,0.008916578371364059,-1.1609285112950751,-0.3028564453125,28.791184099990417,30.91194120552241,0.38899703510936945,1.207643147079878,1.6231172045234814,3.0917174625747386,30.42916718803576,0.4699993133544922,-0.8789393893503146,-0.9902508735656745,-2.575188180067528,0.5946864329361787,-1.7827195268165994,-0.19778222031474968,0.8188347483833596,30.836863748115757,10.33624692812639,0.7924686532509259,3,0.3250007629394531,0.9925012588500977,1.4200005531311035,2.265000343322754,1.0650005340576172,3,0.04197970827088926,-1.2099477322542573,22.43000030517578,1.1714289866340177,23.2549991607666,-8.571444141690344,22.78000068664551,0.04197970827088926
7688,2014-03-28,22.94499969482422,23.05500030517578,22.625,22.73500061035156,879400.0,0.013919599900106494,1.0,0.792451200552786,34.246556620553974,30.022278622746583,0.08707219858608539,0.7827385621292926,1.2278960902269347,2.750219204548003,31.609754258896714,0.43000030517578125,-0.9217857103811262,-0.5800003051757798,-2.080480963970885,0.9204803536193253,-1.3302406345733324,0.17024002422177276,0.470001220703125,58.59020916972375,37.226291610282026,0.7502403293975529,3,0.010000228881835938,0.6775007247924805,1.15625,1.9499998092651367,0.3549995422363317,4,0.018522604055865255,-1.1609285112950751,22.6299991607666,-1.2099477322542573,22.43000030517578,1.1714289866340177,23.2549991607666,0.018522604055865255
7689,2014-03-31,23.01000022888184,23.2450008392334,22.93000030517578,23.020000457763672,1229000.0,0.0028328845030354266,-2.7058869728146844,-0.04762034514076338,38.940093381055256,30.38381709478144,-0.030519619900449158,0.6386442251645263,1.0883850845958385,2.663220901591199,32.27841628278273,0.3150005340576172,-0.8943200848117066,-0.44399976730346324,-1.8978317047625488,1.0098321701556223,-1.170915736033006,0.28291620142607954,-0.7299995422363317,64.31712731507577,39.087434389164216,0.7269159687295424,3,-0.07999992370605824,0.6125001907348597,1.1424999237060511,1.884999275207516,0.29500007629394176,0,0.01673186549553285,1.0,22.94499969482422,-1.1609285112950751,22.6299991607666,-1.2099477322542573,22.43000030517578,0.01673186549553285
7690,2014-04-01,23.184999465942386,23.270000457763672,22.8799991607666,23.13999938964844,1220600.0,0.007605355728805607,2.6278842827108355,-4.499904634752696,43.12136831743949,31.860009139241203,-0.28573217339815216,0.36044281085541385,0.8390502512822913,2.4640642375220416,33.46658621789973,0.3900012969970703,-0.8233733878910776,-0.1917505264282191,-1.5187625930252686,1.1352615401688304,-0.8552565597267439,0.47175550687030565,-0.8856987762451212,79.73555918913364,51.36233966672534,0.6635060332985242,4,-0.3374986648559606,0.43750095367431285,1.042500495910641,1.710000038146969,0.29500007629394176,1,0.008410597339485015,-2.7058869728146844,23.01000022888184,1.0,22.94499969482422,-1.1609285112950751,22.6299991607666,0.008410597339485015
7691,2014-04-02,23.40500068664551,23.540000915527344,23.07999992370605,23.15500068664551,1230800.0,0.0094889465503889,-1.2999961853172224,5.555546136565931,52.12500196695431,34.73664631317583,-0.5275007104296421,0.058375071442419824,0.553151997352682,2.220620315377168,34.13588677888808,0.4600009918212926,-0.8294726453867121,0.08225069046021005,-1.1385190016826208,1.3030203826030409,-0.5281341556112054,0.6926355365316255,-1.0668720062255908,89.28569806676656,55.393284659499855,0.6103848460714157,4,-0.4949998855590856,0.21749973297118785,0.8974990844726527,1.489998817443844,0.15999984741210227,2,0.00854513350665842,2.6278842827108355,23.184999465942386,-2.7058869728146844,23.01000022888184,1.0,22.94499969482422,0.00854513350665842
7692,2014-04-03,23.38999938964844,23.520000457763672,23.270000457763672,23.395000457763672,1228600.0,-0.0006409440955765788,-1.040825223822499,-0.02000427246092329,56.35134403682735,37.8455209560225,-0.47462123665306777,-0.0006923936397917885,0.49218019976341765,2.2179211873014992,34.58770906992741,0.25,-0.8245185527968673,0.11424942016601847,-1.0119564654879767,1.2404553058200136,-0.4488535226609791,0.677352362993016,-0.9797583751220742,83.60640701736871,43.62335038524314,0.5631029428269974,4,-0.47999858856201527,0.23250102996825817,0.946250438690182,1.5050001144409144,0.9150009155273402,3,0.021376657248707742,-1.2999961853172224,23.40500068664551,2.6278842827108355,23.184999465942386,-2.7058869728146844,23.01000022888184,0.021376657248707742
7693,2014-04-04,23.05500030517578,23.75,23.024999618530273,23.48500061035156,1515600.0,-0.014322321214805922,-1.9591750940047177,85.98169336390477,46.280982616316884,40.37613693598787,-0.09909334570436457,0.22743558592038227,0.7459082944267692,2.526306119131519,35.203540124314216,0.7250003814697266,-0.7740984902331292,-0.14549970626831055,-1.0981465543628808,0.8071471418262597,-0.6218231303155974,0.33082371777897635,-0.5769736965893557,20.115054666312968,-20.808437196840163,0.47632342404728534,4,-0.039999961853027344,0.567500114440918,1.3012495040893555,1.8399991989135742,0.8199996948242188,4,0.027759678211965122,-1.040825223822499,23.38999938964844,-1.2999961853172224,23.40500068664551,2.6278842827108355,23.184999465942386,0.027759678211965122
7694,2014-04-07,22.395000457763672,22.979999542236328,22.2549991607666,22.979999542236328,2272800.0,-0.02862718883868076,1.4786376618803552,1.3604620216106995,36.49636188215925,40.62339126503254,0.5593752984963878,0.7656279354320432,1.3478525720727816,3.1535080084630422,36.18502021777553,0.8000011444091797,-0.684575547513468,-0.7032495498657241,-1.5258465672051287,0.11934746747368052,-1.1145480585354264,-0.2919510411960218,1.3549995422363281,9.364629993710219,-27.929585898963758,0.41129850866970297,4,0.6074991226196289,1.1899995803833008,1.9999995231628418,2.4999990463256836,1.2399997711181676,0,0.04041075064962296,-1.9591750940047177,23.05500030517578,-1.040825223822499,23.38999938964844,-1.2999961853172224,23.40500068664551,0.04041075064962296
7695,2014-04-08,22.395000457763672,22.46500015258789,22.06999969482422,22.364999771118164,1741000.0,0.0,3.6470621234390603,-0.05128330529363433,39.52569090498796,41.76428709180942,0.47444889209010555,0.676254944260613,1.3050413693613407,3.1183811854439085,36.72745246571843,0.3950004577636719,-0.604256386632688,-0.6244996070861824,-1.3956566064665097,0.14665739229414498,-1.0100781067763478,-0.2389211073960169,1.3549995422363281,19.345279994187127,-18.039304661760465,0.38557849969016394,4,0.5149993896484375,1.0974998474121094,1.953749179840088,2.4999990463256836,1.2449989318847692,1,0.04063406246087564,1.4786376618803552,22.395000457763672,-1.9591750940047177,23.05500030517578,-1.040825223822499,23.38999938964844,0.04063406246087564
7696,2014-04-09,22.63999938964844,22.815000534057614,22.375,22.420000076293945,1745400.0,0.010939894033350495,-1.8387180134006624,7.333142602835645,47.418469880723386,43.833985511890866,0.2932045670117738,0.35992445445358,1.03773223723827,2.8303818781746273,36.55427243733171,0.44000053405761363,-0.502523329577059,-0.3225006103515575,-1.022188394545264,0.37718717384214884,-0.6723445024484107,0.027343281745295656,1.0428005981445274,33.92854710014962,-7.269371420057162,0.3498438920968539,4,0.2700004577636683,0.787500381469723,1.4950003623962367,2.2550001144409144,1.2750015258789027,2,0.03710248123822635,3.6470621234390603,22.395000457763672,1.4786376618803552,22.395000457763672,-1.9591750940047177,23.05500030517578,0.03710248123822635
7697,2014-04-10,22.34000015258789,22.69499969482422,22.26000022888184,22.57500076293945,1224800.0,-0.0132508500507168,-1.2025263889828024,-1.068187926445438,44.97423111182775,45.02594934425461,0.6121114686012348,0.6212883554081863,1.3153438463032359,3.0836029896553754,35.940462367350236,0.43499946594237926,-0.48763030339189584,-0.5777498245239272,-1.3173973101658945,0.16189766111804005,-0.9475735673449108,-0.20792608170294358,1.2782878234863269,16.07145289985059,-27.2057144731015,0.3698237428209832,4,0.5699996948242188,1.0099992752075195,1.7487497329711914,2.554999351501465,2.104999542236328,3,0.05483439449877614,-1.8387180134006624,22.63999938964844,3.6470621234390603,22.395000457763672,1.4786376618803552,22.395000457763672,0.05483439449877614
7698,2014-04-11,22.65500068664551,22.88999938964844,22.399999618530273,22.739999771118164,1676800.0,0.014100292386127533,1.5454644538023,0.3616972923836018,48.49215800682137,46.08728985822863,0.28122204078440305,0.30084108053280545,0.9806708229565082,2.7242190151809353,34.84415585297416,0.5499992370605504,-0.35971321076129925,-0.24949932098388317,-0.9984133849453833,0.499414742977617,-0.6239563529646333,0.12495771099686692,0.9013557581787062,64.28583405644953,17.340823769334293,0.3744570319807494,4,0.254999160766598,0.6649990081787074,1.4337491989135707,2.239998817443844,1.4349994659423793,4,0.07283158545666679,-1.2025263889828024,22.34000015258789,-1.8387180134006624,22.63999938964844,3.6470621234390603,22.395000457763672,0.07283158545666679
7699,2014-04-14,22.364999771118164,22.90500068664551,22.28499984741211,22.770000457763672,1446600.0,-0.012800746269599261,-1.1946911617261446,4.7647652813932515,38.762631371075784,45.60298575307711,0.5253545426472535,0.5430773821783816,1.25673399828975,2.973048539865623,33.74454692947075,0.620000839233402,-0.24551985394366582,-0.4915001869201667,-1.249933868156667,0.2669334943163335,-0.8707170275384151,-0.11228334630191839,1.1319024037060537,35.32930848986122,-8.58497428792279,0.37921684061824973,4,0.5450000762939453,0.9549999237060547,1.723750114440918,2.5299997329711914,1.774999618530277,0,0.06751621928616469,1.5454644538023,22.65500068664551,-1.2025263889828024,22.34000015258789,-1.8387180134006624,22.63999938964844,0.06751621928616469
7700,2014-04-15,22.85000038146973,22.98500061035156,22.34000015258789,22.38500022888184,1476800.0,0.021685697085402467,-1.3243246958553427,-1.1481465783165439,55.80110468127528,46.01144161022388,-0.013592394673487718,0.006840611465850799,0.7895791166635462,2.451354559857471,33.15302190185743,0.6450004577636683,-0.16622726534671628,0.026250362396243787,-0.6681395918231097,0.7206403166155972,-0.32094461471343294,0.3734453395059205,0.5898256941544879,81.37928857248922,30.773863766987716,0.3471949771096774,4,0.05999946594237926,0.45499992370605113,1.2462496757507289,2.0449991226196254,1.5,1,0.0343544785254668,-1.1946911617261446,22.364999771118164,1.5454644538023,22.65500068664551,-1.2025263889828024,22.34000015258789,0.0343544785254668
7701,2014-04-16,22.97500038146973,23.22500038146973,22.854999542236328,22.93000030517578,1462800.0,0.005470459427272978,-2.7948492228841193,0.09677432586528735,54.866022957039775,45.84640593469193,-0.23021164618636902,-0.14239309903303976,0.6792484581602771,2.2873011242659267,32.06055078218106,0.375,-0.11994839987039185,0.1620003700256376,-0.5149539034191193,0.8389546434703945,-0.17647676669674084,0.500477506748016,0.41003263892248754,74.0932683451332,20.12029172335322,0.33847713672237845,4,-0.06500053405762074,0.009999275207515979,1.106249332427975,1.9199991226196254,1.8249988555908203,2,0.02894446124645378,-1.3243246958553427,22.85000038146973,-1.1946911617261446,22.364999771118164,1.5454644538023,22.65500068664551,0.02894446124645378
7702,2014-04-17,23.26499938964844,23.440000534057614,22.95000076293945,22.95000076293945,4000600.0,0.012622372290039596,-2.111123221313887,6.999957614546293,54.54544961945151,46.76468004615134,-0.6032441483680522,-0.4196476481749478,0.4034000911575113,1.9549080446415914,30.46370006392195,0.48999977111816406,-0.10208499783184877,0.4302494049072294,-0.2763096228654369,1.1368084326798957,0.07696989102089802,0.7835289187935608,-1.1949996948242223,84.84839477304274,30.159908884531404,0.35327951388633305,4,-0.5099992752075231,-0.31499958038330433,0.7312502861022914,1.6300001144409144,1.6400012969970703,3,0.02793903042903656,-2.7948492228841193,22.97500038146973,-1.3243246958553427,22.85000038146973,-1.1946911617261446,22.364999771118164,0.02793903042903656
7703,2014-04-21,23.40999984741211,23.45000076293945,23.04999923706055,23.30500030517578,1519600.0,0.006232557987007059,3.3243087201271075,0.3333333333333258,55.55554966867761,48.88236757798671,-0.773985040150535,-0.5387121891181295,0.27904029889086246,1.7658505771002986,28.535962416384514,0.40000152587889914,-0.14707224400978092,0.5412498474121108,-0.2082259851745505,1.290725679998772,0.16651193111878015,0.9159877637054414,-1.3126001358032227,96.56644771740513,41.31567220325921,0.3747379162933306,4,-0.6499996185302734,-0.5,0.507500171661377,1.4449996948242188,1.4549999237060547,0,0.04421186903709118,-2.111123221313887,23.26499938964844,-2.7948492228841193,22.97500038146973,-1.3243246958553427,22.85000038146973,0.04421186903709118
7704,2014-04-22,23.364999771118164,24.42499923706055,23.190000534057614,23.614999771118164,3162200.0,-0.0019222587179521522,-3.1166728125834218,-2.380962761126249,52.593663427289854,50.33436452490914,-0.6447198567751045,-0.471829249880944,0.3302378366221248,1.7669628929559735,26.96251007121475,1.2349987030029368,-0.21565405860177123,0.46699981689453196,-0.31293510758675325,1.2469347413758172,0.07703235465389113,0.8569672791351728,-1.2134960174560554,49.160674753462416,-2.8693050194265055,0.3899674622406417,4,-0.022500038146969104,-0.11750030517578125,0.5187506675720215,1.489999771118164,1.4799995422363246,1,0.03102933398552432,3.3243087201271075,23.40999984741211,-2.111123221313887,23.26499938964844,-2.7948492228841193,22.97500038146973,0.03102933398552432
7705,2014-04-23,23.63500022888184,24.38500022888184,23.55500030517578,24.315000534057614,2512200.0,0.011555765478646673,1.0243908112282312,2.7200012207030966,53.267038527353634,50.98420548564583,-0.8049811164248624,-0.7503733311556751,0.07082836975349949,1.4514048877327212,25.997422600720615,1.0200004577636754,-0.20962504871546983,0.7180002212524457,-0.11524565025276345,1.5512460927576548,0.3013772854998429,1.1346231570050485,-1.347086746215826,49.68158205488317,2.2665374197080084,0.41662293575260373,4,-0.29250049591064453,-0.3875007629394567,0.2574996948242152,1.2199993133544886,1.0550003051757741,2,0.021366581589853162,-3.1166728125834218,23.364999771118164,3.3243087201271075,23.40999984741211,-2.111123221313887,23.26499938964844,0.021366581589853162
7706,2014-04-24,23.834999084472656,23.88500022888184,23.5,23.795000076293945,1837200.0,0.008461978153332828,4.499952316725702,-0.058822044452423505,56.00539720749589,52.20989060738674,-0.9137315942062543,-0.8850955550009161,-0.12667563898039091,1.2095029034922788,24.528180896430108,0.3850002288818395,-0.09235774338787905,0.8477491378784165,-0.047239395739531176,1.7427376714963643,0.4002548710694427,1.2952434046873904,-1.4188604565429692,59.999948275237756,16.45388722415528,0.4474942668089746,4,-0.4799995422363281,-0.5874996185302734,0.018750667572021484,0.8900003433227539,1.0550003051757848,3,0.02160693588331508,1.0243908112282312,23.63500022888184,-3.1166728125834218,23.364999771118164,3.3243087201271075,23.40999984741211,0.02160693588331508
7707,2014-04-25,23.57999992370605,23.82999992370605,23.4950008392334,23.709999084472656,2052200.0,-0.0106985177495863,-1.2333471087516055,-3.25005960612283,57.24137785885394,53.18202614650147,-0.5189097779297533,-0.5852833054658895,0.11662340977119712,1.4235647802790226,22.818644750890314,0.3399982452392578,0.008760970494670062,0.5452499389648402,-0.370503486434842,1.4610033643645224,0.08737322626499733,1.003126651664683,-1.0433296592285117,38.54550448330914,-7.635419264431306,0.45787671269984176,4,-0.225000381469723,-0.3325004577636683,0.2587499618530309,1.0850000381469762,0.8799991607666051,4,0.05173873271000229,4.499952316725702,23.834999084472656,1.0243908112282312,23.63500022888184,-3.1166728125834218,23.364999771118164,0.05173873271000229
7708,2014-04-28,23.3700008392334,23.69499969482422,23.01499938964844,23.54999923706055,1488000.0,-0.008905813619682457,1.8936225473286783,1.384611998767541,65.35434962961355,56.136661508561225,-0.21995229988894138,-0.360283591143741,0.3090171391479757,1.5934647619636237,21.590677141220674,0.6800003051757777,0.05614286517973355,0.3140007972717278,-0.6126430983206639,1.2406446928641195,-0.14932115052446804,0.7773227450679236,-0.720030836400877,25.177410496640924,-24.600516913680238,0.4633219477961961,4,0.012498855590820312,-0.12250137329101562,0.4087495803833008,1.289999008178711,1.2399997711181605,0,0.06568249004232674,-1.2333471087516055,23.57999992370605,4.499952316725702,23.834999084472656,1.0243908112282312,23.63500022888184,0.06568249004232674
7709,2014-04-29,23.395000457763672,23.61000061035156,23.274999618530273,23.43000030517578,1356400.0,0.0010697311781138197,-1.4363573311138595,0.19444532748407495,65.62501490117533,57.228207088550114,-0.09329202328085628,-0.3741436122328139,0.2666620655788847,1.5329743034292527,20.756202689878208,0.3350009918212855,0.14623411979720302,0.3197504043579116,-0.6187894873083266,1.2582902960241498,-0.14951954147520752,0.7890203501910307,-0.6385287008774689,27.737287250704558,-24.820669360192962,0.4692699458331195,4,0.24499893188476562,-0.14750099182128906,0.2637500762939453,1.2199993133544922,1.3299999237060582,1,0.06283390829627744,1.8936225473286783,23.3700008392334,-1.2333471087516055,23.57999992370605,4.499952316725702,23.834999084472656,0.06283390829627744
7710,2014-04-30,23.3799991607666,23.48500061035156,23.229999542236328,23.434999465942386,1221800.0,-0.0006412180681146795,2.290281298452102,1.5714441416894749,62.457911484874366,58.071750258309514,0.005359413390678469,-0.3623629192174178,0.26296982353940734,1.5149113102374372,19.834713498283744,0.2550010681152308,0.20380906216564654,0.2949991226196289,-0.652351443296002,1.2423496885352598,-0.17867616033818834,0.7686744055774462,-0.5234157550699372,41.95395620994805,-12.425110717311185,0.4736752829578161,4,0.30750083923339844,-0.13249969482421875,0.11875104904174805,1.0525007247924805,1.6150016784667969,2,0.0626604022743622,-1.4363573311138595,23.395000457763672,1.8936225473286783,23.3700008392334,-1.2333471087516055,23.57999992370605,0.0626604022743622
7711,2014-05-01,23.604999542236328,23.770000457763672,23.274999618530273,23.43000030517578,1304800.0,0.009623626584525091,-1.0412380053484347,-3.181786655569222,71.84799982079485,59.994255836236555,-0.13508305247499663,-0.6025022451479636,0.015057398028822888,1.2606135684606592,19.52840627031988,0.49500083923339844,0.3453626657099669,0.5099995613098152,-0.45561955201865345,1.4756186746382838,0.02719000464557908,0.9928091179740512,-0.6543111866578322,72.39260932142918,12.623935030761018,0.48280955666423475,5,0.11499977111816762,-0.3575000762939453,-0.1237492561340332,0.8249998092651367,1.9300003051757812,3,0.04596488086686468,2.290281298452102,23.3799991607666,-1.4363573311138595,23.395000457763672,1.8936225473286783,23.3700008392334,0.04596488086686468
7712,2014-05-02,23.88999938964844,24.084999084472656,23.57500076293945,23.584999084472656,936200.0,0.012073706966279074,-2.1384806798440774,1.7428664850136444,71.55320770795257,61.77177339615599,-0.3599565393142683,-0.8939563255342868,-0.2972687115565442,0.9432852285547959,19.40776470780879,0.5099983215332067,0.3860050189387323,0.769999408721926,-0.2520208507169741,1.792019668160826,0.25898927900247415,1.2810095384413778,-0.8508523811810207,81.77572425791666,21.64574821935141,0.5110101297194508,5,-0.1700000762939453,-0.6424999237060582,-0.5337491035461461,0.5175008773803675,1.56500053405761,4,0.04185851927787421,-1.0412380053484347,23.604999542236328,2.290281298452102,23.3799991607666,-1.4363573311138595,23.395000457763672,0.04185851927787421
7713,2014-05-05,23.69499969482422,23.82500076293945,23.55500030517578,23.72500038146973,858600.0,-0.008162398484979239,1.3478152703028106,-0.0983628086149641,74.0072314028246,64.15105872677096,-0.13441313100561914,-0.6835995880942178,-0.13129627840698532,1.1052926571860198,18.865167397974158,0.3349990844726598,0.4231947796925617,0.5429997444152832,-0.5100575042948101,1.5960569931253765,0.01647112006023832,1.069528368770328,-0.5727015526412096,54.38601187687667,-8.514213483553924,0.5265286243550467,5,0.0050001144409215215,-0.44750022888183594,-0.4062495231628418,0.6275005340576172,1.7000007629394531,0,0.032285266912898125,-2.1384806798440774,23.88999938964844,-1.0412380053484347,23.604999542236328,2.290281298452102,23.3799991607666,0.032285266912898125
7714,2014-05-06,23.29999923706055,23.645000457763672,23.20499992370605,23.61000061035156,1275400.0,-0.01667020311673395,1.3157857752346722,10.333142602834066,58.39550605619138,64.72088845219737,0.2798238255394736,-0.2290669432130379,0.2323899164151335,1.465387519272678,16.989655287382853,0.4899997711181676,0.43425094775110296,0.10274934768677113,-0.8893584425623686,1.0948571379359109,-0.39330454743779697,0.5988032428113392,-0.09953902918488922,10.795386812839833,-47.71152296989979,0.4960538951245699,5,0.24999999999999645,-0.052499771118167615,-0.011249065399173475,1.0225009918212855,1.760000228881836,1,0.05622323674617746,1.3478152703028106,23.69499969482422,-2.1384806798440774,23.88999938964844,-1.0412380053484347,23.604999542236328,0.05622323674617746
7715,2014-05-07,23.30500030517578,23.434999465942386,23.045000076293945,23.32999992370605,1368000.0,0.00021463812356170564,2.319162060597136,0.08064357349411455,56.44531235448077,64.76976791297348,0.24930679430148217,-0.17117373128129998,0.21015531758060035,1.431622274142498,14.840590988485399,0.38999938964844105,0.43054705935565707,0.062250423431397195,-0.855632826336258,0.9801336731990524,-0.3966912014524304,0.5211920483152248,1.1199989318847692,25.000045849770476,-30.232603917018363,0.4589416248838284,5,0.24499893188476562,-0.05750083923339844,-0.028749942779541016,1.0174999237060547,1.6599998474121094,2,0.06093113313448795,1.3157857752346722,23.29999923706055,1.3478152703028106,23.69499969482422,-2.1384806798440774,23.88999938964844,0.06093113313448795
7716,2014-05-08,23.479999542236328,23.69499969482422,23.190000534057614,23.274999618530273,1300600.0,0.007509085379487468,-1.6933425564704903,-8.200122072176338,54.39673168555027,64.45369611593974,0.02084753688346197,-0.29514800174591826,-0.0002255759432578941,1.2256305385008872,13.43966433113713,0.5049991607666051,0.4490541263086456,0.19524965286255025,-0.6825010753097693,1.0730003810348698,-0.24362571122360777,0.6341250169487083,0.9173997116088906,41.82691161448046,-9.260519722589201,0.4388753640861598,5,0.06999969482421875,-0.2325000762939453,-0.24499893188476562,0.8175010681152344,1.3400001525878906,3,0.06452305479273335,2.319162060597136,23.30500030517578,1.3157857752346722,23.29999923706055,1.3478152703028106,23.69499969482422,0.06452305479273335
7717,2014-05-09,23.565000534057614,23.61000061035156,23.38500022888184,23.45000076293945,1132000.0,0.0036201445263397414,1.1951264898258502,0.5609747020348161,53.249489974224744,63.10871170978543,-0.0743204609731336,-0.2989993527510286,-0.12631399657289322,1.1093376573270213,11.815578931795029,0.22500038146971946,0.44689401800380324,0.21900062561034872,-0.5447266859888558,0.9827279372095532,-0.16286303018925352,0.600864281409951,0.8053507362365799,66.66666666666652,20.45082108728799,0.3818636557996016,5,-9.536743128535363e-07,-0.3175010681152308,-0.29874992370605113,0.7249994277954137,1.3299999237060582,4,0.08359852614929197,-1.6933425564704903,23.479999542236328,2.319162060597136,23.30500030517578,1.3157857752346722,23.29999923706055,0.08359852614929197
7718,2014-05-12,24.30500030517578,24.35000038146973,23.67499923706055,23.709999084472656,1162000.0,0.03140249328866651,-1.0300758349299806,5.173933955848938,65.25974930750237,63.06812664382177,-0.7462152897903067,-0.9581732656377326,-0.9017449503697819,0.33660254498200715,11.004932677877692,0.7849998474121165,0.43357117660886857,0.8765004158020027,0.0716919612935385,1.6813088703104668,0.47409618854777236,1.278904643056233,-1.260000228881836,96.55171909803597,48.61366395590716,0.40240422725423136,5,-0.6075000762939453,-1.0575008392333984,-1.0387496948242188,-0.015000343322753906,0.5599994659423828,0,0.04731535091918415,1.1951264898258502,23.565000534057614,-1.6933425564704903,23.479999542236328,2.319162060597136,23.30500030517578,0.04731535091918415
7719,2014-05-13,23.875,24.3700008392334,23.8700008392334,24.30500030517578,920400.0,-0.017691845290132013,-1.272734366194741,-0.7226881058624404,53.70370043321536,62.095436526970765,-0.26928487749134433,-0.4313634661581993,-0.49936305389978486,0.7313540927675852,10.000856049731999,0.5,0.4237405146614215,0.3710000991821296,-0.28289171431091376,1.024891912675173,0.044054192435606154,0.6979460059286531,-0.8038999176025392,62.64146760676108,14.307463628303694,0.326945906746522,5,-0.16749954223632812,-0.6275005340576172,-0.5562496185302734,0.3600006103515625,1.0200004577636719,1,0.06366494063931616,-1.0300758349299806,24.30500030517578,1.1951264898258502,23.565000534057614,-1.6933425564704903,23.479999542236328,0.06366494063931616
7720,2014-05-14,23.63500022888184,24.024999618530273,23.625,23.854999542236328,1217200.0,-0.010052346434268555,-2.3333333333333335,0.5116259470200943,46.95123759569456,59.329129613070734,0.011947119920435512,-0.13653849140446184,-0.3000112932890886,0.9288429813874153,8.942067399899148,0.39999961853027344,0.3963254908209777,0.09175033569336222,-0.4867437837238171,0.6702444551105415,-0.19749672401522744,0.3809973954019519,-0.511944116210941,37.711828791259016,-8.76867872863236,0.28924705970859,5,0.07250022888183238,-0.3875007629394567,-0.34125041961670277,0.5874996185302699,1.1499996185302699,2,0.06029190705567267,-1.272734366194741,23.875,-1.0300758349299806,24.30500030517578,1.1951264898258502,23.565000534057614,0.06029190705567267
7721,2014-05-15,23.63999938964844,23.709999084472656,23.184999465942386,23.63999938964844,1110600.0,0.00021151515625938977,6.500027247956734,-0.0,50.990089972699224,57.04433875359814,0.013896120369956577,-0.09398165283288051,-0.33854019156492043,0.8897922015368742,8.076991889748474,0.5249996185302699,0.3659823463145848,0.06349954605103036,-0.45030056722341527,0.577299659325476,-0.19340051058619423,0.32039960268825496,-0.4670654879150433,38.39657353665496,-8.712256702720325,0.2569000566372231,5,0.06750106811523082,-0.2974996566772461,-0.43874931335449574,0.3975000381469691,1.085000991821289,3,0.056049103094293784,-2.3333333333333335,23.63500022888184,-1.272734366194741,23.875,-1.0300758349299806,24.30500030517578,0.056049103094293784
7722,2014-05-16,23.915000915527344,23.93000030517578,23.665000915527344,23.71500015258789,857400.0,0.01163289056594996,1.3043471049707263,100.0,58.80451575887442,55.355148126492566,-0.2874102378177419,-0.3349636337303288,-0.6395703238422854,0.5718533351756392,7.775661303476094,0.2900009155273402,0.3607372096926831,0.30600099563598704,-0.20706624867107593,0.81906823994305,0.04946737348245378,0.5625346177895203,-0.7300014495849574,61.60342646334504,11.23626069993231,0.25653362215353187,5,-0.20750045776367188,-0.5725011825561488,-0.746251106262207,-0.30500125885009766,0.7199993133544957,4,0.03784230586038917,6.500027247956734,23.63999938964844,-2.3333333333333335,23.63500022888184,-1.272734366194741,23.875,0.03784230586038917
7723,2014-05-19,24.44499969482422,24.59499931335449,23.85000038146973,23.88999938964844,1944800.0,0.022161771231744343,-1.3464595310613336,2.774990940128537,64.58331346513107,56.04268228304142,-0.782077229472776,-0.8257855796646183,-1.1973904379910323,0.0014834017380778164,7.834961490539159,0.7449989318847585,0.32039584549863775,0.7842497825622559,0.15914114404741753,1.4093584210770942,0.4716954633048367,1.096804101819675,-1.2600002288818324,89.36172803099393,34.63945774282054,0.3125543192574191,5,-0.625,-1.005000114440918,-1.315000057220459,-0.9274997711181641,0.30500030517578125,0,0.01840870397043748,1.3043471049707263,23.915000915527344,6.500027247956734,23.63999938964844,-2.3333333333333335,23.63500022888184,0.01840870397043748
7724,2014-05-20,24.09000015258789,24.415000915527344,24.01499938964844,24.315000534057614,1535200.0,-0.014522378673274994,-1.133330620673541,-0.40540586981922777,59.010163649522326,56.32766576026826,-0.33886674166202724,-0.436042017997778,-0.8710424558614136,0.31140223780800014,7.906972173667437,0.4300003051757777,0.250771578101034,0.3930002212524428,-0.24387044932025148,1.0298708918251371,0.07456488596609745,0.7114355565387882,-0.8204006958007781,64.18445280731996,7.522922017862825,0.31843533528634665,5,-0.20000076293945312,-0.6500005722045898,-0.9750003814697266,-0.5725002288818359,0.379999160766598,1,0.03217100928274674,-1.3464595310613336,24.44499969482422,1.3043471049707263,23.915000915527344,6.500027247956734,23.63999938964844,0.03217100928274674
7725,2014-05-21,24.13999938964844,24.40999984741211,23.9950008392334,24.1200008392334,1108800.0,0.0020755183372291874,-2.0740832314897886,-0.0888822955961686,57.1049128040107,56.62857477343053,-0.28828117348524174,-0.4703850403618226,-0.9345511283585459,0.21711338986860795,7.9678361953213495,0.41499900817871094,0.18881726585232883,0.4177495002746632,-0.2481529015771642,1.0836519021264905,0.08479829934875127,0.7507007012005751,-0.7908759414672843,67.73049837266655,12.519395876778205,0.33295120092591335,5,-0.25000000000000355,-0.6724996566772496,-1.024999618530277,-0.6224994659423864,0.5500011444091726,2,0.0312759356754162,-1.133330620673541,24.09000015258789,-1.3464595310613336,24.44499969482422,1.3043471049707263,23.915000915527344,0.0312759356754162
7726,2014-05-22,24.35000038146973,24.46500015258789,24.045000076293945,24.1299991607666,1041000.0,0.00869929565579608,-1.153849915880903,11.000858369096935,56.23307486781665,56.960084206051846,-0.40442387074561026,-0.6744021237363533,-1.1497747003006857,-0.03528800864814485,8.17344392301733,0.4200000762939453,0.2181692909277153,0.6020004272460966,-0.11974752763740781,1.323748382129601,0.2411264498043444,0.9628744046878488,-0.9261243813781732,73.65598344500638,20.904379642692817,0.3608739774417525,5,-0.4600009918212926,-0.62500095367432,-1.2425003051757848,-0.8325004577636754,0.44000053405761363,3,0.01786445417361926,-2.0740832314897886,24.13999938964844,-1.133330620673541,24.09000015258789,-1.3464595310613336,24.44499969482422,0.01786445417361926
7727,2014-05-23,24.79999923706055,24.815000534057614,24.26499938964844,24.309999465942386,1062800.0,0.01848044552530137,1.1153793955933415,2.2272593286169706,64.0050649900693,56.82067483744817,-0.7384735518274113,-1.0838868041215406,-1.5823051188244115,-0.5259800322705459,8.58035148407442,0.5500011444091726,0.27244530215332574,0.9909993171691944,0.13525352499611287,1.846745109342276,0.5631264210826536,1.4188722132557352,-1.305855838173219,98.44546169688849,44.00449310507589,0.427872896086541,5,-0.7999992370605504,-0.9174985885620188,-1.8524994850158727,-1.2824993133544957,0.07999992370605113,4,-0.0030241474958896397,-1.153849915880903,24.35000038146973,-2.0740832314897886,24.13999938964844,-1.133330620673541,24.09000015258789,-0.0030241474958896397
7728,2014-05-27,24.90500068664551,25.09499931335449,24.88500022888184,24.9950008392334,1188200.0,0.004233929548999704,-2.2307286011914167,-0.18367386658673238,71.95624005556624,58.84873479548716,-0.8374849839640177,-1.1257092923712584,-1.6581028816301426,-0.670359470666483,9.74659560835113,0.2950000762939382,0.33141233873589826,1.019250774383547,0.06018156001791297,1.9783199887491811,0.53971616720073,1.498785381566364,-1.3051887169445564,82.72737361196904,21.825111796361824,0.4795346071828167,5,-0.7650012969970739,-0.8500013351440465,-2.052500724792484,-1.3875007629394567,-0.36000061035156605,1,-0.010841214628371842,1.1153793955933415,24.79999923706055,-1.153849915880903,24.35000038146973,-2.0740832314897886,24.13999938964844,-0.010841214628371842
7729,2014-05-28,24.864999771118164,25.01000022888184,24.809999465942386,24.875,920800.0,-0.0016061399086327866,-2.333322737026344,0.11111346585852175,71.13820108620646,61.53617518332182,-0.7177650205628225,-1.0223494638656945,-1.6018173568796605,-0.6654191128657416,10.912110769779709,0.20000076293945312,0.3947953768424739,0.905749893188478,-0.11808867448865001,1.929588460865606,0.3938306093499122,1.4176691770270438,-1.1156690670518543,79.09092170149631,13.0835163344684,0.5119192838385643,5,-0.7250003814697266,-0.8100004196166992,-2.0299997329711914,-1.3474998474121094,-0.10000038146972301,2,-0.00462496570185944,-2.2307286011914167,24.90500068664551,1.1153793955933415,24.79999923706055,-1.153849915880903,24.35000038146973,-0.00462496570185944
7730,2014-05-29,24.84499931335449,24.96999931335449,24.670000076293945,24.920000076293945,834600.0,-0.0008043618720200429,2.428577656675848,7.499904634751452,69.30691787182077,63.571378283224206,-0.5677847644410008,-0.9349002543074114,-1.57123171774127,-0.6808716338781444,11.933568670202497,0.2999992370605433,0.35724237934317316,0.8124994277954052,-0.24588813496889728,1.8708869905597076,0.28330564641325395,1.3416932091775564,-0.9611017483593614,76.19045889024918,6.8300827458611195,0.5291937813821515,5,-0.46499919891357067,-0.7899999618530238,-1.5499997138977015,-1.327499389648434,-0.7150001525878871,3,-0.015093580614366608,-2.333322737026344,24.864999771118164,-2.2307286011914167,24.90500068664551,1.1153793955933415,24.79999923706055,-0.015093580614366608
7731,2014-05-30,24.690000534057614,24.81999969482422,24.604999542236328,24.795000076293945,1024200.0,-0.0062386308545221425,1.7742173656231541,1.3999796551548562,65.60333069143907,64.32680216462028,-0.2773459014581583,-0.7319769995673617,-1.3970757120434847,-0.5622677190565852,12.903908371147798,0.2399997711181605,0.3934440563704733,0.6032505989074686,-0.47393523839848584,1.680436436213423,0.06465768025449137,1.1418435175604458,-0.6849927942265488,51.20496186451348,-17.732093518166153,0.538592918652978,5,-0.21750068664550426,-0.6350011825561488,-1.3950009346008265,-1.172500610351559,-0.4950008392333949,4,0.0,2.428577656675848,24.84499931335449,-2.333322737026344,24.864999771118164,-2.2307286011914167,24.90500068664551,0.0
7732,2014-06-02,24.88999938964844,24.90500068664551,24.59000015258789,24.70000076293945,1753200.0,0.008100398998167169,1.8636253294492393,-1.809518619436882,59.54321935701478,63.76679170816293,-0.36263132133715104,-0.8993260226153801,-1.5635926852769302,-0.7937164810641981,13.39434822728508,0.31500053405762074,0.48693577206814,0.7532494544982953,-0.37701024713865294,1.8835091561352435,0.1881196036798194,1.3183793053167712,-0.7759924924650328,59.40588824051629,-5.78867030593365,0.5651298508184749,6,-0.34499931335449574,-0.8350000381469762,-1.5887498855590856,-1.3724994659423864,-0.7399997711181676,0,-0.00401761657586408,1.7742173656231541,24.690000534057614,2.428577656675848,24.84499931335449,-2.333322737026344,24.864999771118164,-0.00401761657586408
7733,2014-06-03,24.459999084472656,24.8799991607666,24.42499923706055,24.790000915527344,1329800.0,-0.017276027148261708,-1.2749909401285775,-1.7368642961832024,59.54321935701471,63.82602012010653,0.07791387583587905,-0.431182264205475,-1.101193010567556,-0.3931956663293583,13.809347637714481,0.4650001525878906,0.5626916518827372,0.2849991798400886,-0.834036942227538,1.4040353019077152,-0.2745188811937247,0.8445172408739019,-0.2478929456721417,5.982869756022203,-57.075323154757726,0.5595180610338126,6,0.08500099182128906,-0.4049997329711914,-1.1587495803833008,-0.9424991607666016,-0.654998779296875,1,0.017170895012852405,1.8636253294492393,24.88999938964844,1.7742173656231541,24.690000534057614,2.428577656675848,24.84499931335449,0.017170895012852405
7734,2014-06-04,24.61000061035156,24.645000457763672,24.36000061035156,24.375,899400.0,0.006132523773237697,-1.1509471987101667,-0.7121191103712844,66.386558931936,64.85731413432045,0.010539857637958505,-0.5038419650453783,-1.2179960642109826,-0.574738276405899,14.936294315534226,0.2849998474121129,0.598557047383256,0.3695006370544398,-0.685406993490183,1.4244082675990626,-0.1579531782178698,0.8969544523267494,-0.30960515409564593,40.98369369791911,-24.236326491295586,0.5274538152723114,6,-0.0400009155273402,-0.5400009155273402,-1.2950010299682582,-1.0925006866455043,-0.8299999237060476,2,-0.0026412243984371697,-1.2749909401285775,24.459999084472656,1.8636253294492393,24.88999938964844,1.7742173656231541,24.690000534057614,-0.0026412243984371697
7735,2014-06-05,24.72500038146973,24.7450008392334,24.53000068664551,24.53000068664551,1281800.0,0.004672887780010848,-1.205133221174501,0.8297837802740208,67.58509956232999,66.11865021148859,-0.014249282866327206,-0.5344034547539707,-1.3130895384560937,-0.7213297976062414,16.073066121145708,0.21500015258788707,0.5690932512760867,0.41350040435791513,-0.5646508080715194,1.3916516167873496,-0.07557520185680389,0.9025760105726341,-0.36499977111817117,66.9724256921579,-1.5728094285510537,0.48907560621471785,6,-0.04500102996826527,-0.6550006866455114,-1.28125095367432,-1.2075004577636754,-0.7150001525878906,3,0.0016177556142198402,-1.1509471987101667,24.61000061035156,-1.2749909401285775,24.459999084472656,1.8636253294492393,24.88999938964844,0.0016177556142198402
7736,2014-06-06,24.9950008392334,25.0,24.709999084472656,24.82999992370605,720000.0,0.010920139680403063,2.3143106267029974,0.8461598654094631,67.53246672822189,66.51058373794999,-0.20465650190472928,-0.7221071186066368,-1.53303959770534,-1.0134496198018752,17.34098784880674,0.29000091552734375,0.5965513302248056,0.6077507972717271,-0.3332143323600789,1.548715926903533,0.1372682324558241,1.07823336208763,-0.6350002288818395,99.21888038528479,28.5647295897422,0.4704825648159032,6,-0.26750087738037465,-0.9250011444091797,-1.527501106262207,-1.4775009155273438,-1.1750011444091797,4,-0.034606987374413145,-1.205133221174501,24.72500038146973,-1.1509471987101667,24.61000061035156,-1.2749909401285775,24.459999084472656,-0.034606987374413145
7737,2014-06-09,25.53499984741211,25.584999084472656,24.895000457763672,25.0,880200.0,0.02160428045799878,1.173229765530665,3.2424053266749198,67.63754205117114,66.03072840412831,-0.7034015498020381,-1.166772484493805,-2.0221289882470828,-1.5807158813844566,18.978785873897476,0.6899986267089844,0.6509258608934374,1.0492498397827141,0.05952222919042072,2.0389774503750075,0.5543860344865656,1.5441136450788626,-1.1014993667602582,95.91842454363709,26.489262536002315,0.4948638052961472,6,-0.5625,-1.2200002670288086,-2.051250457763672,-2.0174999237060547,-1.7000007629394531,0,-0.052476998652643214,2.3143106267029974,24.9950008392334,-1.205133221174501,24.72500038146973,-1.1509471987101667,24.61000061035156,-0.052476998652643214
7738,2014-06-10,25.45499992370605,25.57999992370605,25.38999938964844,25.5,633200.0,-0.003132951798868522,-1.171420474981206,-0.08411231612798085,74.24510678778809,66.3759401487485,-0.6003085199562292,-1.0500359213607986,-1.9012543693384707,-1.528964757218091,19.41943700455,0.19000053405761008,0.699640945495819,0.9117499351501444,-0.1636754170561403,1.987175287356429,0.3740372590470038,1.449462611253285,-0.8833196105957022,89.38781039218225,18.49816198057104,0.5377126761031416,6,-0.48250007629394176,-1.1400003433227504,-1.9712505340576136,-1.9374999999999964,-2.159999847412106,1,-0.05126695380424817,1.173229765530665,25.53499984741211,2.3143106267029974,24.9950008392334,-1.205133221174501,24.72500038146973,-0.05126695380424817
7739,2014-06-11,25.395000457763672,25.47500038146973,25.19499969482422,25.32999992370605,1018000.0,-0.0023570797926619758,1.4888907726867668,-1.4444538634340343,72.21240228638693,66.69877175036696,-0.5109545438063954,-0.9173564696310805,-1.8023301416487811,-1.4945765079051938,19.665323475960715,0.28000068664551137,0.6770439795442442,0.7757504463195808,-0.3155514573772571,1.8670523500164187,0.23009949447116185,1.3214013981679997,-0.7017218920898465,81.99062414688952,10.259302173012841,0.5456509518484188,6,-0.4225006103515625,-1.080000877380371,-1.921250820159912,-1.8775005340576172,-1.9400005340576207,2,-0.06261075502764168,-1.171420474981206,25.45499992370605,1.173229765530665,25.53499984741211,2.3143106267029974,24.9950008392334,-0.06261075502764168
7740,2014-06-12,25.059999465942386,25.479999542236328,24.98500061035156,25.315000534057614,918200.0,-0.013191611962301453,-1.4444465375630822,-3.9230611226852012,62.03387967542748,66.30216608192123,-0.15896544837815085,-0.49553042850107687,-1.4371361962049676,-1.187554432409513,20.28196576295174,0.4949989318847692,0.606756288838838,0.36949949264526794,-0.6337526475357116,1.3727516328262475,-0.1321265774452236,0.8711255627357595,-0.25971443801270055,40.000043596540586,-30.18709221354934,0.5016260700904906,6,-0.08749961853027699,-0.7449998855590856,-1.6612501144409215,-1.5424995422363317,-1.5699996948242223,3,-0.05107736658320561,1.4888907726867668,25.395000457763672,-1.171420474981206,25.45499992370605,1.173229765530665,25.53499984741211,-0.05107736658320561
7741,2014-06-13,24.96500015258789,25.17499923706055,24.88999938964844,25.084999084472656,576400.0,-0.003790874516322429,-1.111106401616354,0.470582075485824,53.17920689614611,65.59505358626915,-0.02330603329728831,-0.31218142125740656,-1.3195176982462513,-1.1176980318859862,21.735828527637253,0.2849998474121094,0.5375419211553769,0.20825014114380025,-0.6701411025558599,1.0866413848434604,-0.23094548070602983,0.6474457629936303,0.6199989318847656,10.791481420494632,-53.515251417911614,0.4391956218498294,6,0.00749969482421875,-0.5800008773803711,-1.5662508010864258,-1.447500228881836,0.2849998474121094,4,-0.038253551687122855,-1.4444465375630822,25.059999465942386,1.4888907726867668,25.395000457763672,-1.171420474981206,25.45499992370605,-0.038253551687122855
7742,2014-06-16,24.81999969482422,24.9950008392334,24.5,24.96999931335449,751200.0,-0.005808149684655262,3.949942303474189,1.2500079473566796,48.38707809415709,64.35548233484052,0.12373255284733276,-0.10108718776714909,-1.1526330046498856,-1.0031702284791884,22.55831273386623,0.49500083923339844,0.4761135837042474,0.017999744415284624,-0.7659807780648009,0.8019802668953702,-0.37399051682475815,0.4099900056553274,0.7510993957519538,29.629603465723452,-31.01081925434853,0.391990261240042,6,0.15250015258789062,-0.4350004196166992,-1.421250343322754,-1.302499771118164,0.13000106811523082,0,-0.04029008913358423,-1.111106401616354,24.96500015258789,-1.4444465375630822,25.059999465942386,1.4888907726867668,25.395000457763672,-0.04029008913358423
7743,2014-06-17,24.895000457763672,25.09000015258789,24.60000038146973,24.7450008392334,773200.0,0.0030217874239173437,-1.2272689835144788,-1.0000000000000238,50.56181059528562,62.597176964101585,0.13066684684994456,-0.14824716441333408,-1.1936271367493525,-1.108437031605078,22.47198402989109,0.4899997711181605,0.44195543100525114,0.07050046920776509,-0.6959741413213116,0.8369750797368418,-0.3127368360567715,0.4537377744723017,0.6332546691894549,40.30618798681204,-17.256793953284458,0.3832373052645382,6,0.14749908447265625,-0.5100011825561523,-1.48875093460083,-1.3775005340576172,-0.15999984741211293,1,-0.04257888547097599,3.949942303474189,24.81999969482422,-1.111106401616354,24.96500015258789,-1.4444465375630822,25.059999465942386,-0.04257888547097599
7744,2014-06-18,24.864999771118164,24.92499923706055,24.5049991607666,24.795000076293945,832000.0,-0.0012050888167849383,3.421085389603743,0.4666658189540073,50.37314282623493,60.6847373267577,0.22422248298198255,-0.06030009751482979,-1.1079902637971841,-1.0930572806287984,22.304053602734847,0.42000007629394887,0.4253672878867363,0.001749801635742898,-0.6823038764206082,0.685803479692094,-0.34027703739243265,0.34377664066391844,0.6221251507568368,37.244892001198906,-17.219854325091575,0.3420268390281762,6,0.17749977111816406,-0.48000049591064453,-1.3924999237060547,-1.3474998474121094,-0.09499931335449219,2,-0.06314094949833238,-1.2272689835144788,24.895000457763672,3.949942303474189,24.81999969482422,-1.111106401616354,24.96500015258789,-0.06314094949833238
7745,2014-06-19,24.895000457763672,24.92499923706055,24.73500061035156,24.86000061035156,519400.0,0.0012065428080298979,3.0000803116088934,0.5000000000000507,54.01173671594421,59.182433992060176,0.24682897273653737,-0.03250436287888192,-1.080859055897438,-1.1295096355378789,22.170135197585505,0.18999862670899148,0.44357249468441395,-0.005999565124511719,-0.5993096687101236,0.5873105384611002,-0.30265461691731943,0.290655486668296,0.5526394672363288,58.518652477860286,3.491136032645734,0.2966550517928065,6,0.14749908447265625,-0.5100011825561523,-1.4175004959106445,-1.3775005340576172,-0.6149997711181605,3,-0.05784296073826933,3.421085389603743,24.864999771118164,-1.2272689835144788,24.895000457763672,3.949942303474189,24.81999969482422,-0.05784296073826933
7746,2014-06-20,24.78499984741211,24.92499923706055,24.670000076293945,24.90999984741211,1508600.0,-0.0044185823791482726,2.2903376648945595,-3.571444141689011,47.87019526885441,56.98606212735832,0.3619736680824026,0.11779570677971662,-0.9217250880366166,-1.0174847480008253,21.888802811098223,0.2549991607666051,0.42669771798440337,-0.13775014877319336,-0.6752833809264516,0.39978308338006485,-0.40651676484982247,0.13101646730343575,0.6247344805878896,48.30504639058611,-5.913815500687058,0.2687666160766298,6,0.25500011444091797,-0.40000057220458984,-1.307499885559082,-1.2924995422363281,-1.0750007629394531,4,-0.05224934776141066,3.0000803116088934,24.895000457763672,3.421085389603743,24.864999771118164,-1.2272689835144788,24.895000457763672,-0.05224934776141066
7747,2014-06-23,24.72500038146973,25.07500076293945,24.670000076293945,24.86000061035156,635400.0,-0.00242079751106572,-2.3061167293364493,1.0800018310546307,56.324603850198336,54.99489513429279,0.3296587484878266,0.18117741734932835,-0.8026050884914717,-0.9538732767317448,21.193303165359325,0.40500068664550426,0.3939757610538379,-0.19399967193603018,-0.7361649806295141,0.3481656367574537,-0.46508232628277213,0.07708298241071176,0.6483445734102702,37.606982514370905,-21.775140521560495,0.27108265434674167,6,0.26499938964843395,-0.10000038146973012,-1.2000002861022985,-1.2325000762939489,-1.0150012969970739,0,0.021233553505775937,2.2903376648945595,24.78499984741211,3.0000803116088934,24.895000457763672,3.421085389603743,24.864999771118164,0.021233553505775937
7748,2014-06-24,24.63500022888184,24.85000038146973,24.614999771118164,24.7450008392334,968200.0,-0.003640046560134391,-2.133309597680735,0.8148179544780397,50.61424071187643,52.59509940379162,0.32532060315161004,0.2634182640067131,-0.6634662369683859,-0.8609873234625844,20.034270723040027,0.23500061035156605,0.3380054397197867,-0.27049980163574006,-0.827379304800921,0.2863797015294409,-0.5489395532183323,0.00793994994685221,0.7034109278029597,22.807140825512317,-37.29524756168124,0.27843975158259104,6,0.3549995422363246,0.08249950408935192,-1.1100001335144078,-1.2075004577636754,-1.2849998474121094,1,0.012786707169919476,-2.3061167293364493,24.72500038146973,2.2903376648945595,24.78499984741211,3.0000803116088934,24.895000457763672,0.012786707169919476
7749,2014-06-25,24.75,24.79999923706055,24.55500030517578,24.55500030517578,689800.0,0.004668145729641138,-1.5128134903556842,-1.772714662227828,50.61424071187617,51.3262506300637,0.12203953681681412,0.14689251059904151,-0.7176288416057588,-0.9676929685307947,18.939399403192137,0.24499893188476918,0.2383628867114247,-0.14975004196167063,-0.7107498920559969,0.41124980813265566,-0.4302499670088338,0.1307498830854925,0.5548747104174083,37.49990830062748,-20.835679485715687,0.2804999250471624,6,0.08749961853027344,0.039999961853027344,-1.1200003623962402,-1.4000005722045898,-1.2199993133544886,2,-0.0006060359453915476,-2.133309597680735,24.63500022888184,-2.3061167293364493,24.72500038146973,2.2903376648945595,24.78499984741211,-0.0006060359453915476
7750,2014-06-26,24.46999931335449,24.7450008392334,24.38500022888184,24.7450008392334,775800.0,-0.011313159056384303,1.618171729782191,-1.410266442349093,37.16378932445404,49.546759788764575,0.34592514788513995,0.41883242389471675,-0.39442570174810854,-0.6678490854832049,17.976380151464788,0.3649997711181605,0.11210609542481365,-0.4110007286071813,-1.0038672259665766,0.18186576875221405,-0.707433977286879,-0.11456747992748362,0.8026804086462249,12.31869835995697,-39.15814537677791,0.2964332486796982,6,0.26750087738037465,0.3200006484985387,-0.8049998283386195,-1.1374998092651332,-0.7249984741210902,3,0.012259957205861483,-1.5128134903556842,24.75,-2.133309597680735,24.63500022888184,-2.3061167293364493,24.72500038146973,0.012259957205861483
7751,2014-06-27,24.690000534057614,24.690000534057614,24.32999992370605,24.38999938964844,1034400.0,0.00899065087358042,1.3999949137564385,-1.0909071993341257,25.507325859493278,47.00456509602415,0.09254504749140224,0.20957628847808962,-0.5718070349735278,-0.8690012499302213,17.169713492390528,0.3600006103515625,-0.006764680602870499,-0.1909995079040563,-0.7838660052634516,0.40186698945533905,-0.48743275658375396,0.10543374077564138,0.5294184183559665,48.32217514305099,2.3649877068303553,0.2964332486796982,6,0.01999950408935902,0.12499904632568715,-1.0112509727477992,-1.3575010299682582,-0.8150005340576136,4,-0.01660590678588869,1.618171729782191,24.46999931335449,-1.5128134903556842,24.75,-2.133309597680735,24.63500022888184,-0.01660590678588869
7752,2014-06-30,24.790000915527344,24.790000915527344,24.434999465942386,24.69499969482422,1617800.0,0.004050238125016925,6.473618695791766,0.3166695276787095,30.945637976357744,44.82499036058773,-0.013586981393501674,0.10719615526988946,-0.6364957511867928,-0.951455464850774,16.17430651417296,0.3550014495849574,-0.07096097820064884,-0.08599920272827077,-0.6802312353012105,0.508232829844669,-0.38311521901474066,0.2111168135581991,0.35826451458963504,88.46165132230443,46.015391718009056,0.29711601628646955,6,-0.0875005722045934,0.13499832153320312,-0.9825015068054199,-1.4575014114379883,-1.1300010681152344,0,-0.04356602626739814,1.3999949137564385,24.690000534057614,1.618171729782191,24.46999931335449,-1.5128134903556842,24.75,-0.04356602626739814
7753,2014-07-01,24.8799991607666,25.19499969482422,24.7549991607666,24.78499984741211,1359000.0,0.003630425248709379,-4.677401095182428,0.9999799229039512,35.492949271071865,43.17163552112516,-0.11838655190600988,0.05299359843707663,-0.6940830069705619,-1.0209706544565051,15.883244399970419,0.4400005340576172,-0.09529496136841331,-0.017000961303711648,-0.5780938318552842,0.5440919092478609,-0.29754739657949614,0.26354547397207284,-0.5499992370605504,63.58374365227607,25.05978111597095,0.28054643527578593,7,-0.11749935150146484,0.0775003433227539,-0.938748836517334,-1.4374990463256836,-1.4449996948242152,1,-0.04702572812538208,6.473618695791766,24.790000915527344,1.3999949137564385,24.690000534057614,1.618171729782191,24.46999931335449,-0.04702572812538208
7754,2014-07-02,24.545000076293945,24.96999931335449,24.479999542236328,24.88999938964844,644200.0,-0.013464593881535092,-1.0631552741158794,-3.6315979681571235,35.49298741043522,41.11399670940194,0.1860077039134964,0.40356427249755455,-0.32844669837194473,-0.6743339459662394,15.484081431837998,0.4899997711181605,-0.10292943738790328,-0.3487500190734849,-0.9175426098168167,0.22004257166984686,-0.6331463144451526,-0.06435372370181724,-0.19770015716553146,24.85551554654955,-12.924816193264196,0.2843962953716666,7,0.2174997329711914,0.41249942779541016,-0.44750070571899414,-0.9625005722045898,-0.34499931335449574,2,-0.048686074194734696,-4.677401095182428,24.8799991607666,6.473618695791766,24.790000915527344,1.3999949137564385,24.690000534057614,-0.048686074194734696
7755,2014-07-03,24.76499938964844,24.81999969482422,24.5049991607666,24.55500030517578,551600.0,0.008963100944007651,-1.0322525072294346,-0.6086942099414566,44.73682625473334,40.76584459672182,-0.06076123409776102,0.19680555392829646,-0.5233249566192626,-0.8807393548020173,14.881667372040042,0.3150005340576172,-0.1193771216501247,-0.13075065612792613,-0.6973218921101001,0.4358205798542478,-0.4140362741190131,0.15253496186316085,-0.40074547500611146,50.288968906902134,8.719035234279424,0.28328561799108753,7,-0.002499580383304334,0.19250011444091442,-0.6675000190734899,-1.1824998855590856,-0.6999988555908274,3,-0.049868715261069174,-1.0631552741158794,24.545000076293945,-4.677401095182428,24.8799991607666,6.473618695791766,24.790000915527344,-0.049868715261069174
7756,2014-07-07,24.1299991607666,24.729999542236328,24.07999992370605,24.729999542236328,732000.0,-0.02564103551511754,1.1666640175730394,-2.857157129881877,35.564850217349885,38.4592053041831,0.5269730772660104,0.8049495161351139,0.12348796364160464,-0.24096886661110517,13.911774451322337,0.6849994659423899,-0.15086609026873887,-0.7225008010864258,-1.3816671627337698,-0.06333443943908179,-1.0520839819100978,-0.3929176202627538,1.0650005340576172,4.484237428175356,-37.00170396760574,0.3295831808236711,7,0.5075006484985352,0.7025003433227539,0.08750057220458984,-0.5474996566772461,-0.3449993133544922,0,-0.01595517343237951,-1.0322525072294346,24.76499938964844,-1.0631552741158794,24.545000076293945,-4.677401095182428,24.8799991607666,-0.01595517343237951
7757,2014-07-08,24.19499969482422,24.26499938964844,23.88999938964844,24.26000022888184,1335400.0,0.0026937644557942786,9.00015259021802,0.10833415455236738,35.29410821874559,36.7569683605019,0.423411999202596,0.6686966776561256,0.0795196277796748,-0.30636124595426395,12.166314339077994,0.375,-0.19857399286458133,-0.5905002593994126,-1.229676847381029,0.04867632858220361,-0.9100885533902208,-0.2709119654086045,0.9777000045776383,23.37166542920429,-17.509060210197948,0.3195882939908075,7,0.3474998474121094,0.5424995422363281,0.06874990463256836,-0.6125001907348633,-0.2999992370605469,1,-0.013225860667924416,1.1666640175730394,24.1299991607666,-1.0322525072294346,24.76499938964844,-1.0631552741158794,24.545000076293945,-0.013225860667924416
7758,2014-07-09,24.149999618530273,24.44499969482422,24.10000038146973,24.209999084472656,510000.0,-0.0018598915834485696,-3.312546939262232,0.9230611226854744,35.07306856100732,35.03017145484981,0.4384918887412148,0.6439312576365523,0.15223256973263233,-0.2636153872481728,10.16338954161069,0.34499931335448863,-0.22383697451743956,-0.570250320434571,-1.1877283921811,0.04722775131195789,-0.8789893563078373,-0.2615112845613048,0.9713920684814461,24.074096967491894,-16.55327433482319,0.3087390358732652,7,0.3924999237060547,0.5874996185302734,0.15000009536743164,-0.567500114440918,0.02499961853027699,2,-0.020289845915450355,9.00015259021802,24.19499969482422,1.1666640175730394,24.1299991607666,-1.0322525072294346,24.76499938964844,-0.020289845915450355
7759,2014-07-10,23.80500030517578,24.07500076293945,23.649999618530273,23.649999618530273,877000.0,-0.014285686078842619,-4.4838614409646995,-2.583367771879073,29.889289283653156,34.2218936725386,0.7100113150132792,0.9103797995617597,0.5207012701093134,0.07726034422143968,8.902782965005072,0.5,-0.27995000158947647,-0.835749626159668,-1.495424930411268,-0.17607432190806804,-1.165587278285468,-0.505911974033868,1.2671356899414086,13.247921071636423,-24.078794072731743,0.3298376521258007,7,0.6174993515014648,0.8124990463256836,0.49499940872192383,-0.22250080108642578,0.29500007629394887,3,-0.015542988216343256,-3.312546939262232,24.149999618530273,9.00015259021802,24.19499969482422,1.1666640175730394,24.1299991607666,-0.015542988216343256
7760,2014-07-11,23.78000068664551,23.84000015258789,23.54999923706055,23.75,876400.0,-0.001050183499675672,2.8666887071957614,0.19355195963824356,30.85714493317019,34.816318014058254,0.7005074751711291,0.8796694292261193,0.5698472764585958,0.0975499732598557,8.187937200641493,0.2900009155273402,-0.31965764460110435,-0.7967493057250934,-1.5294823158574111,-0.06401629559277566,-1.1631158107912505,-0.4303828006589363,1.2068071258764625,19.491643228914164,-15.767003570649102,0.366366505066158,7,0.5924987792968714,0.7874984741210902,0.5399990081787074,-0.1975011825561559,0.7199993133544886,4,0.017661903455276295,-4.4838614409646995,23.80500030517578,-3.312546939262232,24.149999618530273,9.00015259021802,24.19499969482422,0.017661903455276295
7761,2014-07-14,24.01000022888184,24.239999771118164,23.899999618530273,23.989999771118164,1007000.0,0.009671973742435336,-2.399988555951859,0.6666666666667062,37.209291216500276,35.5122794851852,0.40667193998802986,0.6054995689315668,0.35991103848109063,-0.13906338102056992,7.328668424398313,0.4599990844726527,-0.3669439256859164,-0.5189997673034625,-1.2694564380180786,0.23145690341115355,-0.8942281026607724,-0.14377143194615272,0.8618628976032205,51.39673257494085,15.756215998875497,0.3752283353573086,7,0.3624992370605433,0.5574989318847621,0.3649992942810023,-0.427500724792484,0.6949996948242116,0,0.002290724891772955,2.8666887071957614,23.78000068664551,-4.4838614409646995,23.80500030517578,-3.312546939262232,24.149999618530273,0.002290724891772955
7762,2014-07-15,23.81999969482422,24.059999465942386,23.6200008392334,24.01499938964844,938200.0,-0.007913391597100805,2.0877113142642463,-9.749761586876188,35.92399063652768,35.56017297023585,0.49685779222915727,0.7554749512155112,0.5589929132687601,0.039558737876753014,7.533389085358971,0.4399986267089879,-0.3671241359359705,-0.6590003013610826,-1.4594120864563962,0.14141148373423107,-1.0592061939087394,-0.25879440881342575,0.9461143205068794,30.16763348236901,-6.803081337145432,0.4002058925476575,7,0.4399995803833008,0.7474994659423828,0.5787501335144043,-0.23750019073486328,0.8199996948242223,1,-0.0014693470974188605,-2.399988555951859,24.01000022888184,2.8666887071957614,23.78000068664551,-4.4838614409646995,23.80500030517578,-0.0014693470974188605
7763,2014-07-16,23.834999084472656,24.0049991607666,23.71999931335449,23.95000076293945,1194000.0,0.0006296973064905398,1.5333491573700766,0.589753120231592,33.631457693000684,35.35333633496534,0.3554117850854759,0.6924958032489279,0.5597227809178698,0.01371148563796254,7.567642414475953,0.2849998474121129,-0.36621576396985134,-0.5910008430480964,-1.4154471985021289,0.23344551240593603,-1.0032240207751144,-0.17877766532107842,0.8338257485967979,41.30429374251889,4.218737465958711,0.41222317772701633,7,0.35000038146972656,0.7300004959106445,0.8087506294250488,-0.00749969482421875,0.6450004577636719,2,0.0025173641953317727,2.0877113142642463,23.81999969482422,-2.399988555951859,24.01000022888184,2.8666887071957614,23.78000068664551,0.0025173641953317727
7764,2014-07-17,23.295000076293945,23.72500038146973,23.274999618530273,23.709999084472656,1389000.0,-0.022655717596838265,1.0224680573831109,3.6086343583110545,30.76922116403979,33.80138021377717,0.7816504123060959,1.1687668915201392,1.1222345075429736,0.5410494795150136,8.091713490341249,0.5599994659423828,-0.40229760091133926,-1.0524998664855971,-1.9919090722673793,-0.1130906607038149,-1.52220446937649,-0.5827952635947042,1.2843187090947978,2.0725859690317785,-36.57004715173534,0.4697046028908913,7,0.7074995040893555,1.0824995040893555,1.3487496376037598,0.5324993133544922,1.1299991607666051,3,0.0377763107054947,1.5333491573700766,23.834999084472656,2.0877113142642463,23.81999969482422,-2.399988555951859,24.01000022888184,0.0377763107054947
7765,2014-07-18,23.45499992370605,23.649999618530273,23.229999542236328,23.34000015258789,2015600.0,0.006868420128271602,-1.5074557183281427,-0.27710854448268507,29.38226003668234,33.11442574925856,0.4652067956719925,0.9437404735401032,0.9869095302296635,0.3764555234411695,8.669221258066385,0.4200000762939453,-0.4586477509770681,-0.8204999923706104,-1.8029721972855874,0.16197221254436656,-1.311736094828099,-0.32926388991312194,0.993886944996845,22.277260443675278,-14.515517621723124,0.49123610245748894,7,0.3824996948242223,0.899999618530277,1.188749790191654,0.37249946594238637,1.0699996948242223,4,0.027499486670719442,1.0224680573831109,23.295000076293945,1.5333491573700766,23.834999084472656,2.0877113142642463,23.81999969482422,0.027499486670719442
7766,2014-07-21,23.489999771118164,23.665000915527344,23.184999465942386,23.334999084472656,1659200.0,0.0014922126423346782,-1.1098968354775463,1.3478347403513262,27.815639115952095,32.28348473783706,0.3686426046692546,0.8503457116857156,0.9718583849734301,0.3271986566643932,9.4638905850292,0.4800014495849574,-0.4966513481966537,-0.7207501411437995,-1.7321081959772897,0.29060791368969063,-1.2264291685605464,-0.21507111372705268,0.8126206184087437,34.857177734374595,4.410136585934858,0.505679027416746,7,0.3249998092651367,0.6999998092651367,1.153749942779541,0.33749961853027344,1.0500011444091797,0,0.04299703017126766,-1.5074557183281427,23.45499992370605,1.0224680573831109,23.295000076293945,1.5333491573700766,23.834999084472656,0.04299703017126766
7767,2014-07-22,25.25,25.315000534057614,23.95000076293945,24.165000915527344,2477600.0,0.0749255106867146,1.2469129213042314,6.999963083738387,54.02175125418631,34.38889392596805,-1.3700425623788313,-0.9152305522462569,-0.7500707415667023,-1.4399229301739567,9.634024429347587,1.8250007629394496,-0.5333688416754114,1.0130001068115249,-0.07862545714286995,2.1046256707659197,0.46718732483432746,1.5588128887887223,-2.0650005340576136,96.94833326468091,67.77261291219783,0.5458127819771965,7,-1.0,-1.0,-0.5712504386901855,-1.4225006103515625,-0.6900005340576136,1,-0.021584161437384064,-1.1098968354775463,23.489999771118164,-1.5074557183281427,23.45499992370605,1.0224680573831109,23.295000076293945,-0.021584161437384064
7768,2014-07-23,24.95000076293945,25.45499992370605,24.8700008392334,25.23500061035156,1389600.0,-0.011881157903388173,-1.629211171498646,-0.26267289207034517,54.435936228912034,37.11629914210793,-1.0556411568781208,-0.6223294213713011,-0.43855753008639553,-1.1498997026250528,10.025539643936776,0.5849990844726527,-0.500175015210317,0.6972508430480922,-0.42715074962756105,1.8216524357237454,0.13505004671026555,1.2594516393859188,-1.7650012969970632,77.75334542160792,46.04703102862347,0.5622007963378263,7,-0.6300010681152308,-0.6300010681152308,-0.2712512016296351,-1.122501373291012,-0.4300003051757777,2,-0.012424904361184708,1.2469129213042314,25.25,-1.1098968354775463,23.489999771118164,-1.5074557183281427,23.45499992370605,-0.012424904361184708
7769,2014-07-24,24.73500061035156,25.13500022888184,24.709999084472656,24.97500038146973,1093400.0,-0.00861724032118072,-1.931013844585509,0.8421049109234499,49.67106584037149,39.20673479846363,-0.7765050604949337,-0.43058702243147806,-0.20044201451521815,-0.9395208496847935,10.491580298841589,0.42500114440918324,-0.4745448223740567,0.483000659942622,-0.640023622482353,1.606024942367597,-0.07851148126986729,1.0445128011551112,-1.4592011260986268,68.28197497088553,37.31823851922163,0.5615121412124882,7,-0.4150009155273402,-0.4150009155273402,-0.02125120162963512,-0.9075012207031214,-0.1949996948242152,3,-0.01030932127846862,-1.629211171498646,24.95000076293945,1.2469129213042314,25.25,-1.1098968354775463,23.489999771118164,-0.01030932127846862
7770,2014-07-25,24.770000457763672,24.895000457763672,24.51000022888184,24.59000015258789,764400.0,0.0014149927854647526,-1.2647062123439325,-0.750001986823365,58.080830217433075,41.525794687456155,-0.733433576030734,-0.4658431780749446,-0.20370611526351468,-0.9837755231207836,11.28351024749102,0.3850002288818324,-0.44214695489240796,0.5030004501342766,-0.6401183288756442,1.6461192291441975,-0.06855893937068558,1.0745598396392388,-1.407032955932614,69.82381815829149,34.0436967785658,0.5715593895049611,7,-0.4500007629394531,-0.4500007629394531,-0.05625104904174805,-0.9425010681152344,-0.0699996948242223,4,-0.013928187901788625,-1.931013844585509,24.73500061035156,-1.629211171498646,24.95000076293945,1.2469129213042314,25.25,-0.013928187901788625
7771,2014-07-28,24.28000068664551,24.690000534057614,24.19499969482422,24.690000534057614,1019400.0,-0.019781984742135106,1.414639138808536,-2.277773068282926,50.96922532874065,43.19748743103538,-0.2247403824891414,-0.008574077971520211,0.3128287221648627,-0.5020619252307874,11.782076176533655,0.5750007629394531,-0.36901821469675156,0.0335006713867223,-1.0922512090490137,1.1592525518224583,-0.5293752688311457,0.5963766116045903,-0.8333518879394539,21.92691745674926,-14.785690596775204,0.5628759402178676,7,0.039999008178707385,0.039999008178707385,0.43374872207641246,-0.45250129699707387,0.3999996185302699,0,0.010090565278258579,-1.2647062123439325,24.770000457763672,-1.931013844585509,24.73500061035156,-1.629211171498646,24.95000076293945,0.010090565278258579
7772,2014-07-29,23.709999084472656,24.32500076293945,23.709999084472656,24.17499923706055,1465200.0,-0.0234761773497959,-1.6451676415334104,1.1341471357195643,45.519340950559254,44.51836334854189,0.3665649260956769,0.5021114501426638,0.8944235403219238,0.058729768352868916,12.531992321183441,0.6150016784667933,-0.30878353050301754,-0.48250083923339915,-1.602075662649991,0.6370739841831927,-1.042288250941695,0.07728657247489679,-0.18301624076659806,0.0,-36.72869464144527,0.5597874117082959,7,0.6100006103515625,0.6100006103515625,1.0025005340576172,0.11750030517578125,1.1400012969970739,1,0.03500640502336605,1.414639138808536,24.28000068664551,-1.2647062123439325,24.770000457763672,-1.931013844585509,24.73500061035156,0.03500640502336605
7773,2014-07-30,23.709999084472656,23.82999992370605,23.520000457763672,23.795000076293945,859000.0,0.0,2.999975389159062,0.18279777188938062,48.95946057741081,46.53950106113867,0.38774447249148025,0.4321186604836953,0.8891697244761261,0.04575392205567397,12.44830055794379,0.30999946594237926,-0.28172131204936335,-0.4240008354187026,-1.5142044696864225,0.6662027988490173,-0.9691026525525608,0.1211009817151556,1.7450008392333949,11.764622516165199,-26.78029775244952,0.5451018171338599,7,0.6100006103515625,0.6100006103515625,1.0975008010864258,0.21250057220458984,1.0300006866455078,2,0.035849869856232175,-1.6451676415334104,23.709999084472656,1.414639138808536,24.28000068664551,-1.2647062123439325,24.770000457763672,0.035849869856232175
7774,2014-07-31,23.35000038146973,23.625,23.18000030517578,23.489999771118164,1552800.0,-0.015183412775358729,1.1707310265261122,1.6470324245483707,45.61223973437239,48.34283213865979,0.8452527924355628,0.7357215112659006,1.251067520182847,0.39246771130318336,13.259337423121922,0.529998779296875,-0.24187307744630004,-0.7242495536804157,-1.8500163579858153,0.401517250624984,-1.2871329558331155,-0.16136615152771583,2.0662995529174744,9.91254000983167,-29.7601583537754,0.5628834021526993,7,0.9674997329711879,0.9674997329711879,1.5037493705749476,0.572499275207516,1.3500003814697195,3,0.050107068829961854,2.999975389159062,23.709999084472656,-1.6451676415334104,23.709999084472656,1.414639138808536,24.28000068664551,0.050107068829961854
7775,2014-08-01,23.53000068664551,23.604999542236328,23.19499969482422,23.229999542236328,1785600.0,0.007708792386942553,-1.2162103646120617,-2.1428746594006247,45.05154955411288,50.257933298455434,0.7565717671120034,0.4832296954829296,1.0734852107017012,0.20759889368779127,14.11420372828204,0.4099998474121094,-0.19072405651612456,-0.4824993133544879,-1.583955584770525,0.618956958061549,-1.0332274490625046,0.06822882235352878,1.7968472625732375,23.178829696529803,-14.390774161741277,0.550728135708018,8,0.7874994277954066,0.7874994277954066,1.283749103546139,0.40499877929687145,0.9699993133544886,4,0.04292393537646855,1.1707310265261122,23.35000038146973,2.999975389159062,23.709999084472656,-1.6451676415334104,23.709999084472656,0.04292393537646855
7776,2014-08-04,23.7450008392334,23.78499984741211,23.48500061035156,23.645000457763672,1221200.0,0.009137277786392506,2.333354526284597,0.3333333333333294,49.230780667341435,49.725603233250446,0.6498903910426215,0.2507643781896576,0.8566812327940383,-0.008035245711131012,14.580838649142574,0.2999992370605504,-0.0719599714528627,-0.2482492446899407,-1.3545057746235862,0.8580072852437048,-0.8013775096567635,0.3048790202768821,1.4959732042236311,49.345005080708454,10.391349638525348,0.5531282649668234,8,0.5724992752075195,0.5724992752075195,1.0187492370605469,0.18999862670898438,0.764999389648441,0,0.04021898883777353,-1.2162103646120617,23.53000068664551,1.1707310265261122,23.35000038146973,2.999975389159062,23.709999084472656,0.04021898883777353
7777,2014-08-05,23.875,24.0,23.61000061035156,23.61000061035156,1289400.0,0.005474801270666019,-1.9433983992629178,2.649983787598502,50.400810948415184,49.277255979861906,0.3401013176288181,0.10072675610586757,0.7118446297419645,-0.12921679359823202,14.528143485130373,0.38999938964844105,0.05102249628451716,-0.1022500991821289,-1.2054728289214296,1.0009726305571718,-0.6538614640517793,0.44936126568752144,1.283535093925778,84.7560918877176,44.19544217212929,0.5516113648696497,8,0.2825002670288086,0.44250011444091797,0.8874998092651367,0.08749961853027344,0.7000007629394496,1,0.03371729026914272,2.333354526284597,23.7450008392334,-1.2162103646120617,23.53000068664551,1.1707310265261122,23.35000038146973,0.03371729026914272
7778,2014-08-06,23.65999984741211,23.78499984741211,23.60000038146973,23.690000534057614,799200.0,-0.009005241993210067,-1.4666658189540769,-0.1132103990326332,53.91210984695006,49.74848309170397,0.39434047098537306,0.29211186890750795,0.9058180751219069,0.09846993499287748,14.945710306889398,0.2749996185302699,0.17939866652453773,-0.2927502632141099,-1.4015691887989803,0.8160686623707605,-0.8471597260065451,0.2616591995783253,1.419393854963669,58.536551326305606,12.565966378495112,0.5544094627924349,8,0.3775005340576172,0.6575002670288086,1.153749942779541,0.5599994659423828,0.875,2,0.05029588088470671,-1.9433983992629178,23.875,2.333354526284597,23.7450008392334,-1.2162103646120617,23.53000068664551,0.05029588088470671
7779,2014-08-07,23.434999465942386,23.84499931335449,23.375,23.70499992370605,984200.0,-0.009509737232493376,-1.4102566610587086,8.999809269503022,49.788578650113266,48.82712180644621,0.464377259714837,0.5143420319243113,1.1080332464984757,0.32851061665295234,14.620345970402749,0.46999931335448863,0.06489773824182166,-0.4992506027221637,-1.630567291620114,0.6320660861757865,-1.064908947171137,0.06640774172680963,1.5684185005453912,29.81362486139193,-18.3627740470711,0.5656583444489744,8,0.5000009536743129,0.8825006484985316,1.4250001907348597,0.8325004577636683,1.0550003051757777,3,0.055685954124825576,-1.4666658189540769,23.65999984741211,-1.9433983992629178,23.875,2.333354526284597,23.7450008392334,0.055685954124825576
7780,2014-08-08,24.20000076293945,24.239999771118164,23.4950008392334,23.4950008392334,797200.0,0.03264353805976494,-1.1134723759073435,-2.6111064016163543,56.501839403370255,49.44185670362727,-0.43581167064803594,-0.22933891124602113,0.3293111128229995,-0.4298248259965298,13.831667347637847,0.8050003051757777,-0.022329705280036194,0.24475069046020081,-0.8900971729071934,1.379598553827595,-0.32267324122349805,0.8121746221438997,0.7304804970958472,95.37583598120392,43.63448212861384,0.5674239316836979,8,-0.4475002288818324,0.1174993515014684,0.6599988937377965,0.0999984741210973,0.7799987792968786,4,0.02066115637342092,-1.4102566610587086,23.434999465942386,-1.4666658189540769,23.65999984741211,-1.9433983992629178,23.875,0.02066115637342092
7781,2014-08-11,24.065000534057614,24.334999084472656,24.0049991607666,24.31999969482422,651200.0,-0.005578521678750503,1.3158056765782586,-0.361700976400285,34.55020652576651,48.223063989761414,-0.37382852344753204,-0.09487101352930338,0.45373573506011056,-0.2838464595222874,13.938698640977575,0.3299999237060547,-0.07814539855807823,0.10700044631957795,-1.0286722992798545,1.2426731919190104,-0.4608359264801365,0.6748368191192924,0.7954614877833031,71.87512417646134,24.78422356871478,0.5678363727997157,8,-0.3075008392333949,0.25249958038330433,0.7949991226196325,0.23499870300293324,0.8899993896484375,0,0.018076021453926838,-1.1134723759073435,24.20000076293945,-1.4102566610587086,23.434999465942386,-1.4666658189540769,23.65999984741211,0.018076021453926838
7782,2014-08-12,23.78499984741211,24.145000457763672,23.68000030517578,23.989999771118164,594800.0,-0.011635183063854027,-1.2409699465481503,0.8039239152386326,34.73132149428042,46.642159647191384,-0.09171496973382531,0.19222879955535532,0.713241589192819,0.011363809889097354,13.721931912330815,0.4650001525878906,-0.19408047334973233,-0.17125024795532084,-1.307925779536685,0.9654252836260433,-0.7395880137460011,0.39708751783535945,1.008243705762201,42.70835816862568,-0.48313175801686725,0.5683377657906817,8,-0.027500152587890625,0.5325002670288086,0.9499998092651367,0.5149993896484375,1.1700000762939418,1,0.03048141207150823,1.3158056765782586,24.065000534057614,-1.1134723759073435,24.20000076293945,-1.4102566610587086,23.434999465942386,0.03048141207150823
7783,2014-08-13,23.895000457763672,23.989999771118164,23.68000030517578,23.795000076293945,572200.0,0.004624789197277712,1.1379346632202731,-0.4878069204216638,38.67925207314753,45.871827684833065,-0.19301050953856347,0.09165291467741099,0.5974641198931607,-0.08103643786221326,13.493450840315429,0.3099994659423828,-0.2446235421165639,-0.06424970626830984,-1.1998940359381685,1.0713946234015488,-0.6320718711032391,0.5035724585666195,0.8337133654906985,54.16676600783603,13.56457088262222,0.567822164834929,8,-0.13000106811523438,0.4224996566772461,0.7449989318847656,0.404998779296875,0.7250003814697266,2,0.028457848593798296,-1.2409699465481503,23.78499984741211,1.3158056765782586,24.065000534057614,-1.1134723759073435,24.20000076293945,0.028457848593798296
7784,2014-08-14,24.17499923706055,24.18000030517578,23.67499923706055,23.95000076293945,707800.0,0.011717881311272604,3.297870268164375,2.24997615823311,42.47786415633019,45.585862640634986,-0.3840648729295637,-0.12547120892687147,0.3099872482535666,-0.3424263686685016,12.354326453015531,0.5050010681152308,-0.21475878405502868,0.17174911499023793,-0.9229863987523466,1.2664846287328224,-0.3756186418810543,0.7191168718615302,0.49176604547067626,80.95235932706825,42.226987384893405,0.5473677568712916,8,-0.3199996948242223,0.14250087738036754,0.4650001525878871,0.12499999999999645,0.10000038146972301,3,0.014891442470023941,1.1379346632202731,23.895000457763672,-1.2409699465481503,23.78499984741211,1.3158056765782586,24.065000534057614,0.014891442470023941
7785,2014-08-15,24.10000038146973,24.2549991607666,23.85000038146973,24.2549991607666,856000.0,-0.0031023312495433997,4.2258318566646516,-0.6888881353632936,47.4576234657701,45.388845173793726,-0.2455285914131622,0.00034474892899183374,0.37277498263487274,-0.2566502298475548,11.03013945483239,0.40499877929687145,-0.20616618659412467,0.0645002365112326,-0.9998106418109067,1.128811114833372,-0.46765520264983707,0.5966556756723023,0.5072943019672778,64.39412767679138,22.571291473669035,0.5321554391610699,8,-0.245000839233402,0.21749973297118785,0.41999912261962535,0.19999885559081676,0.06500053405761363,4,0.01618254703216948,3.297870268164375,24.17499923706055,1.1379346632202731,23.895000457763672,-1.2409699465481503,23.78499984741211,0.01618254703216948
7786,2014-08-18,24.5,24.63999938964844,24.209999084472656,24.209999084472656,932000.0,0.016597494282108993,-1.9655099839520385,-1.8709883835401098,61.721085547726254,46.64665346260607,-0.5891213440399348,-0.3374075808824486,-0.043743746910813286,-0.6302642943486134,9.71789113629011,0.5399990081787109,-0.13573576753810812,0.4139998435974128,-0.6370931465801632,1.465092833774989,-0.11154665149137344,0.9395463386861991,-1.3199996948242188,85.49229352213081,36.79374672469064,0.525546495088788,8,-0.49250030517578125,-0.18249988555908203,-0.030000686645507812,-0.18500041961669922,-0.2049999237060547,0,0.019591818050462395,4.2258318566646516,24.10000038146973,3.297870268164375,24.17499923706055,1.1379346632202731,23.895000457763672,0.019591818050462395
7787,2014-08-19,24.70499992370605,24.81999969482422,24.57500076293945,24.614999771118164,791400.0,0.008367343824736695,-1.88237142087776,0.3103443739969886,63.916100108358826,47.75820793609593,-0.7420374925457018,-0.6169630428336319,-0.2806296983116603,-0.810612139585551,9.405951974146133,0.31999969482421875,-0.06331093478991079,0.6462497711181605,-0.300900755836075,1.593400298072396,0.17267450764104453,1.1198250345952765,-1.4957996368408182,89.95635588279355,35.074589605938655,0.47357526347711737,8,-0.6075000762939418,-0.38749980926513317,-0.23500061035155895,-0.39000034332275035,-0.4950008392333949,1,0.01011940905776365,-1.9655099839520385,24.5,4.2258318566646516,24.10000038146973,3.297870268164375,24.17499923706055,0.01011940905776365
7788,2014-08-20,24.63999938964844,24.71999931335449,24.489999771118164,24.649999618530273,568800.0,-0.0026310679724081965,2.0666683620920834,-0.11111346585848227,69.66461491046238,49.96665640946805,-0.5849150243065786,-0.6075260020226168,-0.24634889342258504,-0.7261168895987495,8.819673686596955,0.22999954223632457,-0.02769079080544401,0.5967493057251012,-0.2976678883392587,1.4911664997894611,0.14954070869292124,1.0439579027572812,-1.3663671264648478,84.27945561459939,22.72997442780703,0.4472085970321805,8,-0.48249912261963246,-0.3224992752075231,-0.2262501716613805,-0.32499980926514027,-0.38999938964844105,2,0.012784112900179112,-1.88237142087776,24.70499992370605,-1.9655099839520385,24.5,4.2258318566646516,24.10000038146973,0.012784112900179112
7789,2014-08-21,24.479999542236328,24.71999931335449,24.434999465942386,24.684999465942386,520600.0,-0.0064935004616651915,1.0727290382094499,20.499523173763123,64.57053357196648,50.86317798375652,-0.2917766445454113,-0.4928799290519237,-0.11762710360417827,-0.5483926765525737,8.466041452227726,0.28499984741210227,-0.00910531397198966,0.4494995117187486,-0.40998565574964374,1.308984679187141,0.01975692798455242,0.8792420954529447,-1.1445125817871116,64.94841306515062,-1.3946054249485655,0.42974258373419627,8,-0.2325000762939453,-0.16249942779541016,-0.10500001907348633,-0.16499996185302734,-0.4549999237060547,3,0.005719007337215087,2.0666683620920834,24.63999938964844,-1.88237142087776,24.70499992370605,-1.9655099839520385,24.5,0.005719007337215087
7790,2014-08-22,24.42499923706055,24.51000022888184,24.28000068664551,24.399999618530273,637000.0,-0.002246744534487588,1.3589502821873805,-0.12194940406964742,60.96771474435702,53.79845667471102,-0.2251844613577667,-0.49018344740095543,-0.08438911462200238,-0.4786021274180534,8.350545557648697,0.22999954223632812,0.0077565739783374,0.41174926757812713,-0.39763159094312783,1.221130126099382,0.007058838317501426,0.8164396968387528,-1.030131767236334,35.245891387548426,-31.87385140390589,0.4046904292606272,8,-0.17749977111816762,-0.10749912261963246,-0.23499965667724965,-0.10999965667724965,-0.7849998474121094,4,-0.006141233294397752,1.0727290382094499,24.479999542236328,2.0666683620920834,24.63999938964844,-1.88237142087776,24.70499992370605,-0.006141233294397752
7791,2014-08-25,24.524999618530273,24.56999969482422,24.43000030517578,24.5,478000.0,0.004094181559604282,1.4347768397658103,0.9999999999998579,60.58630748059269,56.67123289541238,-0.2828127568605119,-0.6017395183838126,-0.2023759105641716,-0.5665934063214486,8.829231372268012,0.14500045776366832,0.07418739490475446,0.49949970245361186,-0.3339387127283935,1.3329381176356172,0.08278049486260741,0.9162189100446163,-1.0731268597060577,45.3702559030779,-18.712313803880996,0.41671920759100345,8,-0.2775001525878906,-0.20749950408935547,-0.42875003814697266,-0.21000003814697266,-1.154998779296875,0,-0.014678846426196324,1.3589502821873805,24.42499923706055,1.0727290382094499,24.479999542236328,2.0666683620920834,24.63999938964844,-0.014678846426196324
7792,2014-08-26,24.540000915527344,24.665000915527344,24.415000915527344,24.5049991607666,593000.0,0.0006116736893131414,-1.3256003761499633,1.40009155413138,65.33101438950297,59.63253981945187,-0.20054380999299326,-0.5811676817646756,-0.23088563323821276,-0.5691369222206681,8.8433467053826,0.25,0.04263989043805694,0.4730009078979478,-0.3767877238087749,1.3227895396046705,0.04810659204458645,0.8978952237513091,-1.0334030792631275,59.09114553982484,-5.457787962546099,0.4248943158533612,8,-0.29250144958496094,-0.22250080108642578,-0.537501335144043,-0.22500133514404297,-1.1350002288818324,1,-0.009983733907620862,1.4347768397658103,24.524999618530273,1.3589502821873805,24.42499923706055,1.0727290382094499,24.479999542236328,-0.009983733907620862
7793,2014-08-27,24.559999465942386,24.67499923706055,24.45000076293945,24.54999923706055,348200.0,0.0008149368243253186,-1.1428714157257693,0.28570650100811945,71.10693458762653,62.813547645151466,-0.12995873206434183,-0.5630912497552956,-0.2668566075797152,-0.5710859468849705,8.587431087794469,0.22499847412110086,0.14179015787846083,0.4504994392395041,-0.40907722371213495,1.3100761021911431,0.020711107763684566,0.8802877707153236,-1.0008655553357713,63.636284820059466,-5.08722840016771,0.4297883314758198,8,-0.2249994277954137,-0.2424993515014684,-0.30999946594238637,-0.17500019073486683,-1.1199989318847727,2,-0.014250830174287188,-1.3256003761499633,24.540000915527344,1.4347768397658103,24.524999618530273,1.3589502821873805,24.42499923706055,-0.014250830174287188
7794,2014-08-28,24.520000457763672,24.60000038146973,24.28499984741211,24.40500068664551,461200.0,-0.0016286241469256613,1.2909161528377586,11.499713904252935,58.24742065325768,64.01241399931675,-0.04009074331266049,-0.4542332799572648,-0.24265697230896421,-0.5025484471660455,7.705711582656264,0.31500053405762074,0.2673742593733621,0.35200042724609304,-0.4470606100705048,1.1510614645626909,-0.04753009141220588,0.751530945904392,-0.9104319157883509,60.759658704059596,-4.402802879772317,0.39953051865829897,8,-0.005001068115234375,-0.3625001907348633,-0.20000076293945312,-0.13500118255615234,-0.8549995422363281,3,-0.011011437713011274,-1.1428714157257693,24.559999465942386,-1.3256003761499633,24.540000915527344,1.4347768397658103,24.524999618530273,-0.011011437713011274
7795,2014-08-29,24.540000915527344,24.65999984741211,24.43000030517578,24.520000457763672,378600.0,0.0008156793389186845,-1.2999866486105018,0.17391737017564765,63.01371724192006,64.15603974311607,0.00993088517587637,-0.4160167837063824,-0.2795173045266104,-0.4936043833006636,6.824179652420219,0.22999954223632812,0.37378433293076796,0.32150087356567525,-0.4342775044203009,1.0772792515516514,-0.05638831542731282,0.6993900625586633,-0.8820151274380663,65.3849915880897,1.0273684711783204,0.37788918899298873,8,0.009999275207519531,-0.5025005340576172,-0.220001220703125,-0.15500164031982422,-1.1450004577636719,4,-0.020986197138697316,1.2909161528377586,24.520000457763672,-1.1428714157257693,24.559999465942386,-1.3256003761499633,24.540000915527344,-0.020986197138697316
7796,2014-09-02,24.70000076293945,24.88500022888184,24.545000076293945,24.645000457763672,861600.0,0.006519960938993652,-1.6666566936437217,2.749952317375371,76.83290264120555,65.59124002454348,-0.1326666775016605,-0.5278659995920414,-0.4513192372775485,-0.6273474016583904,6.421606471317527,0.34499931335449574,0.4548975243899669,0.43375072479247834,-0.31672207363481775,1.1842235232197744,0.058514325578830295,0.8089871240061264,-0.9955344185807746,69.16677527950486,1.98512868054641,0.37523639921364893,9,-0.11750030517577414,-0.667500495910641,-0.3800010681152308,-0.31500148773193004,-0.9000015258788991,1,-0.04291503403034158,-1.2999866486105018,24.540000915527344,1.2909161528377586,24.520000457763672,-1.1428714157257693,24.559999465942386,-0.04291503403034158
7797,2014-09-03,24.68000030517578,24.93000030517578,24.61000061035156,24.809999465942386,1222800.0,-0.0008097351071210124,-1.3703808359882936,-2.3636079900127016,74.30343299587608,66.10666425625611,-0.13028634660084037,-0.4684841539581832,-0.44166234730349885,-0.5761497195773231,6.439746792124748,0.3199996948242223,0.5213997238142909,0.3735002517700181,-0.3749657116162055,1.1219662151562417,-0.0007327299230937001,0.7477332334631299,-0.904701927745716,61.24033758568277,-7.274167788359421,0.3742329816931111,9,-0.07499980926513672,-0.625,-0.3600006103515625,-0.2950010299682617,-1.3199996948242223,2,-0.053079394235973965,-1.6666566936437217,24.70000076293945,-1.2999866486105018,24.540000915527344,1.2909161528377586,24.520000457763672,-0.053079394235973965
7798,2014-09-04,24.85000038146973,24.959999084472656,24.68000030517578,24.70000076293945,1030200.0,0.006888171563689038,-1.9473472870551625,-1.1538506683099545,72.42529969469753,66.97941604767068,-0.2987856083594487,-0.5742008577683215,-0.6173424197905995,-0.7186769693955419,6.465828172408675,0.279998779296875,0.5052771846282695,0.48400030136108896,-0.23675678507895626,1.2047573878011342,0.12362175814106635,0.8443788445811116,-0.9823258498200076,83.703877432226,16.070228040627498,0.36037854322002266,9,-0.23000049591064808,-0.7800006866455114,-0.5300006866455114,-0.4650011062622106,-1.9250011444091797,3,-0.05814888018680808,-1.3703808359882936,24.68000030517578,-1.6666566936437217,24.70000076293945,-1.2999866486105018,24.540000915527344,-0.05814888018680808
7799,2014-09-05,24.739999771118164,24.82999992370605,24.61000061035156,24.78499984741211,913000.0,-0.004426583849616028,2.259243560943389,-0.30000127156897477,70.77918860941985,68.06957981045544,-0.16542124457528473,-0.38095164986786045,-0.5181244850999391,-0.5769337834428576,6.056014159175685,0.23999977111817117,0.4575191553653184,0.3087496757507324,-0.28161925962623613,0.899118611127701,0.013565208062249923,0.6039341434392149,-0.7630927841861492,58.49059998848391,-9.158209678867735,0.29518446768848383,9,-0.11750030517578125,-0.6700000762939453,-0.4200000762939453,-0.35500049591064453,-2.1450004577636754,4,-0.05254645307548422,-1.9473472870551625,24.85000038146973,-1.3703808359882936,24.68000030517578,-1.6666566936437217,24.70000076293945,-0.05254645307548422
7800,2014-09-08,24.70000076293945,24.834999084472656,24.584999084472656,24.690000534057614,525800.0,-0.001616774799869214,-1.272694958602527,-0.22222693171703473,58.47460640739651,67.8349463578781,-0.09198406432255624,-0.3178706632004271,-0.4805686199220318,-0.512846611923333,6.360057173553944,0.25,0.3928456790596613,0.24375066757201935,-0.3477317158286155,0.8352330509726542,-0.0519905241282963,0.539491859272335,-0.6247845662533713,37.34965231019452,-26.883687393516517,0.2957411917003171,9,-0.07750129699706676,-0.6225013732910121,-0.3825006484985316,-0.3175010681152308,-1.9000015258788991,0,-0.04190282653614519,2.259243560943389,24.739999771118164,-1.9473472870551625,24.85000038146973,-1.3703808359882936,24.68000030517578,-0.04190282653614519
7801,2014-09-09,24.5,24.71999931335449,24.46500015258789,24.69499969482422,817800.0,-0.0080971966300315,1.0816348773842275,-19.499523173755485,41.2766074875131,65.16223447987922,0.11633102280634589,-0.08812827033784032,-0.2924777806335328,-0.2916720261211907,6.730203792233838,0.254999160766598,0.35448521086721385,0.02199993133545064,-0.5401708247164585,0.5841706873873598,-0.25908544669050215,0.30308530936140343,-0.33630551453526536,7.070691502069189,-51.681940268457865,0.28108537802595374,9,0.12249946594238281,-0.3325004577636719,-0.18249988555908203,-0.11750030517578125,-1.3799991607666016,1,-0.04510202213209502,-1.272694958602527,24.70000076293945,2.259243560943389,24.739999771118164,-1.9473472870551625,24.85000038146973,-0.04510202213209502
7802,2014-09-10,24.51000022888184,24.57500076293945,24.31999969482422,24.46999931335449,524200.0,0.00040817260742209704,1.9999775608662342,-0.20513322117457378,44.19647038588022,62.1721829019074,0.11357085214670093,-0.043245603363171625,-0.31774109086626723,-0.2848557777585121,6.45172759304394,0.2550010681152308,0.33680408722699795,-0.00424985885619833,-0.4620855524363989,0.45358583472400227,-0.23316770564629863,0.22466798793390197,-0.26667528351631375,29.68761175881609,-24.76878796153325,0.22891784679010005,9,0.11249923706054332,-0.34250068664551137,-0.19250011444092152,-0.12750053405762074,-1.2600002288818395,2,-0.02896780845332858,1.0816348773842275,24.5,-1.272694958602527,24.70000076293945,2.259243560943389,24.739999771118164,-0.02896780845332858
7803,2014-09-11,24.57500076293945,24.6200008392334,24.290000915527344,24.354999542236328,697200.0,0.0026520005487806753,1.129022334338276,5.499904634750031,54.634198989199604,61.770713828123164,0.05690634254337468,-0.057645691100244534,-0.40046544239255866,-0.334806379312635,6.170461720888869,0.3299999237060547,0.31499395738870106,0.02675065994262482,-0.3265092713628839,0.3800105912481335,-0.14987930571012953,0.20338062559537917,0.3849983215332067,52.29372567684791,-0.8009910720342504,0.17662996565275502,9,0.04999923706055043,-0.40750122070312145,-0.3375005722045863,-0.19250106811523082,-0.945001602172848,3,-0.04944049297529152,1.9999775608662342,24.51000022888184,1.0816348773842275,24.5,-1.272694958602527,24.70000076293945,-0.04944049297529152
7804,2014-09-12,24.53499984741211,24.614999771118164,24.3799991607666,24.56999969482422,950400.0,-0.00162770760063069,2.760009765625,-0.15908933277847392,55.44556325207904,60.92980782925194,0.11092346054795144,0.011287117193795382,-0.3682189111353189,-0.27911682185624187,6.251553139938055,0.2350006103515625,0.27606852701108764,-0.03125028610229563,-0.3380655361664182,0.27556496396182695,-0.1846579111343587,0.12215733892976743,0.4115992736816416,44.954083489654785,-9.968842877617988,0.15340762503206173,9,0.09000015258789062,-0.36750030517578125,-0.3574995994567871,-0.15250015258789062,-0.610000610351559,4,-0.06562056736761612,1.129022334338276,24.57500076293945,1.9999775608662342,24.51000022888184,1.0816348773842275,24.5,-0.06562056736761612
7805,2014-09-15,24.489999771118164,24.59000015258789,24.375,24.47500038146973,793200.0,-0.001834117651265954,1.0,-0.4285558583105252,48.1675507693291,57.74476873237677,0.1654877962558352,0.09170480936774794,-0.3387483230409529,-0.22284164015436403,6.479198517877108,0.21500015258789062,0.21768160832889905,-0.09575033187866211,-0.3148222495241306,0.12332158576680641,-0.20528629070139814,0.013785626944073925,0.4434673858642597,46.51153506651387,-9.222358337930743,0.10953595882273445,9,0.13500022888183594,-0.2624998092651367,-0.36374950408935547,-0.10750007629394531,0.4799995422363246,0,-0.07737854126068677,2.760009765625,24.53499984741211,1.129022334338276,24.57500076293945,1.9999775608662342,24.51000022888184,-0.07737854126068677
7806,2014-09-16,24.979999542236328,25.0,24.420000076293945,24.440000534057614,1665600.0,0.02000815743967621,1.0,36.001398779255965,65.38456408423276,56.753783297749735,-0.3135951717300678,-0.37997217080856416,-0.8184328393364844,-0.7017959254742792,6.669780274903412,0.5799999237060547,0.2237059205545755,0.37024946212768484,0.09322620208263643,0.6472727221727332,0.23173783210516063,0.508761092150209,-0.6899986267089844,97.18303048538056,40.144043128003425,0.13851163002252465,9,-0.33499908447265625,-0.6424999237060547,-0.9449992179870605,-0.5974998474121094,-0.1399993896484375,1,-0.08726982966872443,1.0,24.489999771118164,2.760009765625,24.53499984741211,1.129022334338276,24.57500076293945,-0.08726982966872443
7807,2014-09-17,24.95499992370605,25.22500038146973,24.81999969482422,25.0,1073600.0,-0.0010007853878463147,-1.571428571428594,-0.0833336276778048,63.763068980825274,55.7913132184306,-0.2743336915095078,-0.3534019686341061,-0.7852912676146211,-0.6617124472304958,6.745329521724494,0.40500068664551137,0.21966594934615813,0.33274984359740856,0.017681301956024242,0.6478183852387929,0.17521557277671462,0.4902841144181025,-0.6507990264892527,71.12292919958566,14.302189589570531,0.15753427082069252,9,-0.19749927520751598,-0.5050001144409109,-0.9175000190734828,-0.5725002288818324,0.4050006866455078,2,-0.07353232178251745,1.0,24.979999542236328,1.0,24.489999771118164,2.760009765625,24.53499984741211,-0.07353232178251745
7808,2014-09-18,24.95499992370605,25.03499984741211,24.85000038146973,25.0049991607666,743000.0,0.0,2.3636079900124196,1.1110922731318524,65.59135227370604,55.21488695890685,-0.2881782008801004,-0.3463504915850564,-0.775530736076881,-0.6431223665806733,7.00505664475963,0.18499946594237926,0.1765237480298012,0.3169998168945263,-0.0315218842433751,0.6655215180324277,0.14273896632557737,0.4912606674634752,-0.6139670471191359,68.23525451873057,11.420657786436983,0.17426085056895055,9,-0.19749927520751598,-0.5050001144409109,-0.9175000190734828,-0.5725002288818324,0.5799999237060582,3,-0.06832297851807978,-1.571428571428594,24.95499992370605,1.0,24.979999542236328,1.0,24.489999771118164,-0.06832297851807978
7809,2014-09-19,24.6200008392334,25.09000015258789,24.479999542236328,25.0,1510800.0,-0.013424126848200046,1.1785756860501155,7.600099183641788,52.33917769898042,54.53317265797173,0.031300547895448005,-0.00034264837280062466,-0.42334053703713437,-0.2916916472484168,6.977180909873734,0.6100006103515625,0.13335612281704812,-0.024999332427977805,-0.3656951572053515,0.3156964923493959,-0.19534724481666643,0.14534857996071082,-0.24360926245116943,28.823615209415443,-25.79538858114406,0.17034791238868724,9,0.13749980926513672,-0.17000102996825817,-0.5787510871887207,-0.2375011444091797,1.0699996948242152,4,-0.04021127720228068,2.3636079900124196,24.95499992370605,-1.571428571428594,24.95499992370605,1.0,24.979999542236328,-0.04021127720228068
7810,2014-09-22,24.274999618530273,24.55500030517578,24.2450008392334,24.55500030517578,794800.0,-0.014013046667055606,1.2142764695063386,0.7368455395549844,38.786263483528955,54.25646776864015,0.34606820552236073,0.3508321366435041,-0.06399676682248412,0.06814138818913307,7.132524235610821,0.375,0.07273976425156192,-0.3625005722045884,-0.729199880447478,0.004198736038301121,-0.545850226326035,-0.17915091808314187,0.9500007629394567,3.061101358110701,-47.66391998000867,0.1833496541214452,9,0.46000099182128906,0.2625007629394567,-0.1887497901916504,0.10750007629394531,2.034999847412113,0,-0.014418141584750077,1.1785756860501155,24.6200008392334,2.3636079900124196,24.95499992370605,-1.571428571428594,24.95499992370605,-0.014418141584750077
7811,2014-09-23,24.165000915527344,24.309999465942386,23.9950008392334,24.19499969482422,790400.0,-0.004531357558455462,1.423082001848634,0.10713823475316926,37.02772717139805,53.4599407448088,0.450974783386517,0.45584943082011264,0.05194729635824302,0.18889022979376335,7.394188099324535,0.3149986267089879,0.015515352912359504,-0.45449934005737447,-0.8757366280254182,-0.03326205208933075,-0.6651179840413981,-0.24388069607335083,1.040399475097658,13.82114955789809,-34.10423987087555,0.21061864398402272,9,0.44499969482421875,0.44499969482421875,-0.0787510871887207,0.217498779296875,2.0199985504150426,1,0.03331257468771254,1.2142764695063386,24.274999618530273,1.1785756860501155,24.6200008392334,2.3636079900124196,24.95499992370605,0.03331257468771254
7812,2014-09-24,24.295000076293945,24.395000457763672,24.040000915527344,24.10000038146973,821800.0,0.005379646424224616,-1.2539751740841658,-6.500254323499373,35.73263773118626,51.35976727169621,0.3210303777009713,0.32312088725097254,-0.06434809995120361,0.06595564898763584,7.391486381989547,0.3549995422363281,-0.011681260251933168,-0.31225013732910156,-0.756825156493445,0.13232488183524183,-0.5345376469112715,-0.08996262774693164,0.8619843322753908,27.397207779200304,-15.34139910593326,0.2222875095821712,9,0.3150005340576172,0.3150005340576172,-0.13250017166137695,0.08749961853027344,2.0499992370605433,2,0.02243260237013689,1.423082001848634,24.165000915527344,1.2142764695063386,24.274999618530273,1.1785756860501155,24.6200008392334,0.02243260237013689
7813,2014-09-25,24.209999084472656,24.34000015258789,24.125,24.28499984741211,1171600.0,-0.003498703089292454,1.324308720127018,-0.3846198990570906,36.19789933371939,49.221137947434016,0.3898029426279521,0.4011220228411396,0.033167930172847804,0.16071225428780167,7.367711206992494,0.21500015258789062,-0.002092970554713247,-0.3797511100769029,-0.8584057629733124,0.09890354281950664,-0.6190784365251076,-0.14042378362869812,0.9005059813232421,19.6345552565342,-20.23943489402137,0.2393273264482045,9,0.40000152587890625,0.40000152587890625,-0.002499103546142578,0.1725006103515625,2.465000152587894,3,0.04750109745425268,-1.2539751740841658,24.295000076293945,1.423082001848634,24.165000915527344,1.2142764695063386,24.274999618530273,0.04750109745425268
7814,2014-09-26,24.25,24.28000068664551,24.05500030517578,24.20000076293945,896600.0,0.001652247709212018,3.090893327784514,-0.66664971262911,38.2812422389866,48.12265922184041,0.3409811473379989,0.3582224619062231,0.023813345479617,0.1371056275810787,7.807446029061669,0.22500038146973012,0.003064127537147243,-0.3262501716613784,-0.8278673398111209,0.17536699648836418,-0.5770587557362497,-0.0754415875865071,0.8158848967333974,45.53560784874711,5.121620790948441,0.25080858407487167,9,0.3600006103515625,0.3600006103515625,-0.012499809265136719,0.13249969482421875,2.389999389648441,4,0.05298968442936536,1.324308720127018,24.209999084472656,-1.2539751740841658,24.295000076293945,1.423082001848634,24.165000915527344,0.05298968442936536
7815,2014-09-29,24.024999618530273,24.13500022888184,23.940000534057614,24.01499938964844,775800.0,-0.009278366246174286,-1.4375275675031098,0.2000076295108631,37.7892033369257,45.05650802769517,0.5510315051154464,0.5719881154718678,0.2723193321895252,0.37727851688934777,8.238955297437373,0.30999946594238637,-0.017117464318399556,-0.5255004882812493,-1.0845402322838495,0.03353925572135097,-0.8050203602825476,-0.24598061627995094,0.998049915903124,18.681120598950127,-24.87857785870882,0.27951987200129985,9,0.5575008392333984,0.5575008392333984,0.25750017166137695,0.35500049591064453,2.2000007629394567,0,0.06930284878103143,3.090893327784514,24.25,1.324308720127018,24.209999084472656,-1.2539751740841658,24.295000076293945,0.06930284878103143
7816,2014-09-30,23.63999938964844,24.170000076293945,23.520000457763672,24.065000534057614,2332200.0,-0.016024983766696255,1.0472421550929194,-42.49914171277426,31.249994861671993,41.44394423667816,0.811277909339875,0.9207092058543545,0.675707742356007,0.7725722915124749,8.531975577495842,0.6499996185302734,-0.04725497553141622,-0.857500648498533,-1.54344629345756,-0.17155500353950615,-1.2004734709780465,-0.5145278260190196,1.3180672047624107,13.71416364397362,-30.294886321435598,0.3429728224795127,9,0.6650009155273402,0.7325010299682582,0.6425004005432093,0.6900005340576136,2.6200008392333984,1,0.11294416857993217,-1.4375275675031098,24.024999618530273,3.090893327784514,24.25,1.324308720127018,24.209999084472656,0.11294416857993217
7817,2014-10-01,23.3700008392334,23.625,23.239999771118164,23.57500076293945,1501000.0,-0.011421258772674525,1.5246049266135941,0.48235146282026514,26.138611767247568,37.06030640262721,0.9306701553212626,1.1463055220910014,0.9045974432616575,1.0500416379012414,8.931493359693754,0.399999618530277,-0.07511791347731389,-1.0619992256164537,-1.9064386158914957,-0.21755983534141166,-1.4842189207539747,-0.6397795304789327,1.4730204642456783,11.818274821099429,-29.856341640279723,0.422219695137521,10,0.7949991226196289,0.8624992370605469,0.912498950958252,0.9599990844726562,3.1999988555908203,2,0.12045350986822334,1.0472421550929194,23.63999938964844,-1.4375275675031098,24.024999618530273,3.090893327784514,24.25,0.12045350986822334
7818,2014-10-02,23.40500068664551,23.45499992370605,23.07500076293945,23.290000915527344,1119200.0,0.0014976399724109246,2.5349047648620324,-0.5609747020348431,27.57936883375413,34.30921652871318,0.7293833848845281,1.0514054139604987,0.8377192239351139,1.010976267464386,9.387232192471293,0.37999916076660156,-0.17534424163632423,-0.9547493934631319,-1.8908917803516232,-0.01860700657464065,-1.4228205869073776,-0.4866782000188863,1.2777184635974734,27.385887518658414,-13.30078198689069,0.46807119344424564,10,0.4099998474121058,0.7449998855590785,0.877499103546139,0.9124994277954066,3.295000076293938,3,0.12561412264287997,1.5246049266135941,23.3700008392334,1.0472421550929194,23.63999938964844,-1.4375275675031098,24.024999618530273,0.12561412264287997
7819,2014-10-03,23.440000534057614,23.625,23.32999992370605,23.57500076293945,920800.0,0.0014954004009952726,1.5106528038179192,-1.173917370175606,29.083666549641904,33.23115020272573,0.5692619076753722,0.9634139941098319,0.7775216008771118,0.9789390242635072,9.870959198128162,0.29500007629394887,-0.2807654210949977,-0.8547495841980002,-1.85785756491482,0.14835839651881955,-1.35630357455641,-0.3531955938395903,1.049792409708946,33.33333333333323,-6.343207830157098,0.5015539903584092,10,0.29500007629394887,0.7100000381469762,0.8862495422363317,0.8774995803833043,3.319999694824226,4,0.13801188691538546,2.5349047648620324,23.40500068664551,1.5246049266135941,23.3700008392334,1.0472421550929194,23.63999938964844,0.13801188691538546
7820,2014-10-06,23.665000915527344,23.774999618530273,23.45499992370605,23.520000457763672,891600.0,0.009598992164817188,-1.3272575946732907,-1.0740756439056782,20.712711528887212,31.418370686891194,0.27785279431098076,0.692397924856099,0.52829012198427,0.7620718022286752,10.287448237634964,0.3349990844726598,-0.3944217518791753,-0.5779992103576674,-1.5996971200578827,0.4436986993425478,-1.088848165207775,-0.06715025550755982,0.6550169665399643,53.88132626133321,20.59169517950889,0.510848954850108,10,0.06999969482421875,0.4849996566772461,0.6712489128112793,0.6524991989135742,3.14999961853027,0,0.12571300904404814,1.5106528038179192,23.440000534057614,2.5349047648620324,23.40500068664551,1.5246049266135941,23.3700008392334,0.12571300904404814
7821,2014-10-07,23.395000457763672,23.604999542236328,23.36000061035156,23.545000076293945,1165000.0,-0.011409273074928006,-1.2272699687020057,-1.0344768619610112,18.674706639795303,29.523045010069975,0.4773396301790527,0.9226760878537803,0.7862190346380018,1.0386381270345701,11.14887599399899,0.3050003051757848,-0.4777372651973266,-0.7927496910095222,-1.8737209639302321,0.28822158191118774,-1.333235327469879,-0.25226405454916545,0.7756153700082926,45.71431685472274,16.49940200190131,0.5404856364603556,10,0.3125,0.755000114440918,0.898749828338623,0.9224996566772461,3.3199996948242188,1,0.1209660127519645,-1.3272575946732907,23.665000915527344,1.5106528038179192,23.440000534057614,2.5349047648620324,23.40500068664551,0.1209660127519645
7822,2014-10-08,23.79999923706055,23.80500030517578,23.165000915527344,23.44499969482422,1930200.0,0.017311338806256682,2.5068298443819694,-2.366669633660998,30.051791623869477,28.840144153419985,-0.005877203231410277,0.48671252550389354,0.3919816089982504,0.6382359306404375,12.158214265148727,0.6399993896484375,-0.5005626056308117,-0.3522508621215792,-1.4352943638152063,0.7307926395720479,-0.893772612968391,0.18927088872523257,0.2391427829315127,99.31492174640135,71.9361652167814,0.5415217508468128,10,-0.12249851226806996,0.3500013351440394,0.5075011253356898,0.5175008773803675,2.659999847412106,2,0.10336138952436014,-1.2272699687020057,23.395000457763672,-1.3272575946732907,23.665000915527344,1.5106528038179192,23.440000534057614,0.10336138952436014
7823,2014-10-09,23.36000061035156,23.81999969482422,23.239999771118164,23.7450008392334,1340200.0,-0.018487337849315555,1.1682323623049418,-1.0845090854385824,28.999982833851405,27.808893108404963,0.3362272442089065,0.875928578262414,0.8378506426801202,1.0718566657885695,13.170836822260584,0.5799999237060547,-0.5241278437294383,-0.7314994812011761,-1.8504087420411928,0.3874097796388405,-1.2909541116211827,-0.1720448507811696,0.5634444587941907,29.771001257978302,2.4686386422927917,0.5594546304200082,10,0.26249980926514027,0.7899999618530309,0.9699997901916539,0.957499504089359,3.2249984741210973,3,0.13741434077917813,2.5068298443819694,23.79999923706055,-1.2272699687020057,23.395000457763672,-1.3272575946732907,23.665000915527344,0.13741434077917813
7824,2014-10-10,22.92499923706055,23.43000030517578,22.875,23.274999618530273,1921200.0,-0.018621633644060998,-1.4666742960806005,0.9090913594681049,28.155321227938245,26.73846176296191,0.6297350358204348,1.248120089445866,1.2853943138387258,1.5035542166266715,14.50834647787375,0.5550003051757812,-0.5713094740136775,-1.0860008239746044,-2.298325888797212,0.1263242408480032,-1.6921633563859082,-0.4798382915633006,0.8966325153404426,5.290926265309629,-24.04185511221306,0.6061625324113045,10,0.5975008010864222,1.1250009536743129,1.4200005531311,1.3925008773803675,4.030000686645501,4,0.1646674657147309,1.1682323623049418,23.36000061035156,2.5068298443819694,23.79999923706055,-1.2272699687020057,23.395000457763672,0.1646674657147309
7825,2014-10-13,22.59499931335449,23.20499992370605,22.53499984741211,22.979999542236328,1743000.0,-0.014394762690878693,-1.6534700583536204,1.099999455043863,26.283959886895957,26.186680099097906,0.8219995370337791,1.5060901813893928,1.6185576668430741,1.8274994981100114,16.146813526088387,0.6700000762939418,-0.6297079887211652,-1.3212507247924847,-2.665031201594509,0.02252975200953955,-1.9931409631934969,-0.6493604863914726,1.2250003814697301,4.669219693933315,-25.525799461116286,0.6718902384010121,10,0.5825004577636754,1.2850008010864293,1.7512502670288121,1.7225008010864293,4.280000686645511,0,0.18433286311567532,-1.4666742960806005,22.92499923706055,1.1682323623049418,23.36000061035156,2.5068298443819694,23.79999923706055,0.18433286311567532
7826,2014-10-14,22.79999923706055,23.07500076293945,22.57999992370605,22.67499923706055,1322000.0,0.009072800616767518,-2.142876173175759,-0.3246751316565159,27.91727122383047,26.38430892760712,0.5423487203600565,1.1904301411084326,1.412237354563306,1.6142224117448976,16.722298322633335,0.49500083923339844,-0.7002311905206682,-1.0072507858276332,-2.3413482440888345,0.32684667243356813,-1.674299514958232,-0.3402020566970343,0.8144004821777315,20.622523044039998,-9.516351071034254,0.6670487291306,10,0.37750053405761363,1.0800008773803675,1.5500001907348597,1.5175008773803675,3.850000381469723,1,0.17609655400649427,-1.6534700583536204,22.59499931335449,-1.4666742960806005,22.92499923706055,1.1682323623049418,23.36000061035156,0.17609655400649427
7827,2014-10-15,23.1200008392334,23.34000015258789,22.299999237060547,22.5,1470200.0,0.01403515845968517,-1.039212753026974,4.9600067138671875,34.94477910853081,27.202687847026752,0.20467949974922206,0.7651351924877474,1.0904156841524681,1.2805352105763959,16.960547620911566,1.0400009155273438,-0.7529465639192807,-0.5954992294311516,-1.847087412691561,0.6560889538292578,-1.2212933210613564,0.030294862199053085,0.32169490051269634,53.94745758032822,21.551238039148274,0.625794091630205,10,-0.060001373291015625,0.6424989700317383,1.274998664855957,1.1974992752075195,3.579999923706051,2,0.15549304424132937,-2.142876173175759,22.79999923706055,-1.6534700583536204,22.59499931335449,-1.4666742960806005,22.92499923706055,0.15549304424132937
7828,2014-10-16,23.25,23.32999992370605,22.70000076293945,22.729999542236328,1858000.0,0.005622800867117528,-1.172418329025315,0.8387092804690841,36.52290772543226,28.02927019989235,0.05630204286239149,0.5279190616987179,0.967000688844994,1.1357908769265137,17.211672207315374,0.6299991607666016,-0.7539449846333781,-0.38025007247924947,-1.5018772592089498,0.7413771142504508,-0.9410636658441014,0.18056352088560246,-0.9500007629394531,84.07078451031825,51.13332891328044,0.5608135933648504,10,-0.1900005340576172,0.5124998092651367,1.1449995040893555,1.067500114440918,4.114999771118164,3,0.138064476751512,-1.039212753026974,23.1200008392334,-2.142876173175759,22.79999923706055,-1.6534700583536204,22.59499931335449,0.138064476751512
7829,2014-10-17,23.6299991607666,23.690000534057614,23.31999969482422,23.53000068664551,1314000.0,0.016344049925445248,2.3636253294493756,0.1923045886366069,44.89003006358163,30.7156389259695,-0.3284517323667515,0.07372872068177116,0.6053906127595887,0.7437452245184346,18.26688530113387,0.44000053405761363,-0.7048322765180899,0.04924917221069336,-0.9712887829411372,1.069787127362524,-0.4610198053652219,0.5595181497866086,-1.3299999237060547,95.6833584673167,58.42509757143428,0.5102689775759147,10,-0.5699996948242188,0.13250064849853516,0.7662506103515625,0.6875009536743164,3.755001068115238,4,0.12505290007002223,-1.172418329025315,23.25,-1.039212753026974,23.1200008392334,-2.142876173175759,22.79999923706055,0.12505290007002223
7830,2014-10-20,23.92499923706055,23.940000534057614,23.45499992370605,23.520000457763672,1620800.0,0.012484134014856263,1.2298808239720445,4.0500495918213435,53.774834704772545,34.615653155411415,-0.6511700281785338,-0.2622844043245216,0.30792463944442616,0.43861111955655474,19.556014447957946,0.4850006103515625,-0.6532316973565422,0.36174926757813,-0.6199264365197195,1.3434249716759794,-0.12908858447079297,0.8525871196270529,-1.5693999481201217,99.08528749187386,56.417871073275045,0.4908378520489246,10,-0.8049993515014684,-0.1624994277954137,0.47125053405761363,0.39250087738036754,3.5200004577636683,0,0.1266458007635769,2.3636253294493756,23.6299991607666,-1.172418329025315,23.25,-1.039212753026974,23.1200008392334,0.1266458007635769
7831,2014-10-21,24.96999931335449,24.979999542236328,24.0,24.0,1675800.0,0.04367816550126369,-1.020619043218191,2.3950672519026153,67.58240376271732,38.78572117083896,-1.619577474427441,-1.31110484389038,-0.7230970564111665,-0.6080743550408378,20.23833666116977,1.0550003051757777,-0.5794482165103503,1.3664994239807093,0.22752920234055551,2.505469645620863,0.7970143131606306,1.935984534800788,-2.5193359497070276,99.626857173765,50.865492299256644,0.5694851108200777,10,-1.3299999237060511,-1.207499504089352,-0.543749332427975,-0.6524991989135707,2.345001220703125,1,0.07629157945657927,1.2298808239720445,23.92499923706055,2.3636253294493756,23.6299991607666,-1.172418329025315,23.25,0.07629157945657927
7832,2014-10-22,24.84000015258789,25.114999771118164,24.82999992370605,24.9950008392334,1483200.0,-0.005206214030493483,-2.2571198134079364,-0.1597946354306979,65.44671597167837,42.835358186153066,-1.4824338075366832,-1.1996909391659827,-0.5713152728447994,-0.48372705332364063,21.278278012345364,0.2849998474121129,-0.503831951189607,1.2092502593994148,-0.021740926659013837,2.4402414454578434,0.5937546663702022,1.8247458524286273,-2.186989894653319,88.61284755815838,35.61309833966541,0.615495593029214,10,-1.1325006484985352,-1.077500343322754,-0.34875011444091797,-0.5225000381469727,2.125,2,0.07286632265796555,-1.020619043218191,24.96999931335449,1.2298808239720445,23.92499923706055,2.3636253294493756,23.6299991607666,0.07286632265796555
7833,2014-10-23,25.36000061035156,25.46999931335449,25.03499984741211,25.13999938964844,1091200.0,0.020933995755611612,-1.0232518940401887,-1.41935642650583,68.71345409739821,47.34181739387084,-1.8873773177369912,-1.7171583195290907,-1.0665877375597645,-0.9995470928085126,22.569704408129525,0.629999160766598,-0.3728498273913736,1.6717506408691385,0.23636953120128368,3.1071317505369933,0.9540600860352129,2.389441195703064,-2.4607914010986285,94.88378034791819,37.76893871734126,0.7176905548339273,10,-1.4750013351440394,-1.4750013351440394,-0.756250381469723,-1.042500495910641,1.529998779296882,3,0.05283912146441061,-2.2571198134079364,24.84000015258789,-1.020619043218191,24.96999931335449,1.2298808239720445,23.92499923706055,0.05283912146441061
7834,2014-10-24,25.53499984741211,25.545000076293945,25.274999618530273,25.40999984741211,622000.0,0.00690060066438325,2.7241324879640105,0.5681786655569611,68.40550848507647,52.02198946033534,-1.8474976092666253,-1.8877378837141556,-1.22334221605308,-1.1717009558042193,23.78452623802532,0.2700004577636719,-0.2846790272930342,1.7824998855590835,0.1410066178996665,3.4239931532185004,0.9617532517293768,2.60324651938879,-2.3272958256669902,99.52152018412758,40.26278056787727,0.8207466338297084,10,-1.6125001907348633,-1.6125001907348633,-0.9312496185302734,-1.2174997329711914,1.245000839233402,4,0.0716663377576452,-1.0232518940401887,25.36000061035156,-2.2571198134079364,24.84000015258789,-1.020619043218191,24.96999931335449,0.0716663377576452
7835,2014-10-27,25.690000534057614,25.71500015258789,25.30500030517578,25.45000076293945,961800.0,0.0060701267895724165,1.8275948251480796,1.9199981689453125,73.11179141397004,57.04360281479529,-1.6956149755040038,-2.0149107068974637,-1.3555030480226193,-1.3247622786026163,24.85234957307752,0.4099998474121094,-0.1438203519467578,1.8542505264282205,-0.00046844526940503783,3.708969498125846,0.9268910405794095,2.7816100122770315,-2.1550750646756605,98.54229642530625,36.01828897434354,0.9273594858488128,10,-1.6825008392333949,-1.6825008392333949,-1.0862503051757777,-1.3725004196166957,1.9200000762939453,0,0.06597896689714511,2.7241324879640105,25.53499984741211,-1.0232518940401887,25.36000061035156,-2.2571198134079364,24.84000015258789,0.06597896689714511
7836,2014-10-28,26.309999465942386,26.32999992370605,25.65999984741211,25.65999984741211,1096800.0,0.024133862164106734,-1.0615399061583812,2.708334326745042,74.22780893073926,61.40838390615179,-1.9728237255977383,-2.5556534647032194,-1.957881931289851,-1.9435080317568918,25.29351020467074,0.6700000762939418,0.0666745463149283,2.340749454498294,0.18536140732400597,4.496137501672582,1.2630554309111517,3.418443478085436,-2.4262620472474836,98.66663614908902,39.11117340254224,1.077694023587143,10,-1.794999122619636,-1.9949998855590856,-1.6737489700317418,-1.9924993515014684,1.2000007629394531,1,0.04313950026304858,1.8275948251480796,25.690000534057614,2.7241324879640105,25.53499984741211,-1.0232518940401887,25.36000061035156,0.04313950026304858
7837,2014-10-29,26.184999465942386,26.375,25.96999931335449,26.2549991607666,931800.0,-0.0047510453263903685,1.6128960807235817,-0.10769190139294614,79.03390532885405,66.13182808430976,-1.5280193655361174,-2.328321983463109,-1.8229598777264897,-1.8265912438839322,25.23905845706858,0.40500068664551137,0.335898534085711,2.0749995231628446,-0.27452669883570024,4.4245257451613895,0.9002364121635722,3.249762634162117,-1.8609347963454752,85.82085728194338,21.568497060540395,1.1747631109992727,10,-1.337499618530277,-1.847499847412113,-1.5749988555908239,-1.8674993515014684,1.375,2,0.04315451942571036,-1.0615399061583812,26.309999465942386,1.8275948251480796,25.690000534057614,2.7241324879640105,25.53499984741211,0.04315451942571036
7838,2014-10-30,26.34499931335449,26.399999618530273,25.989999771118164,26.07999992370605,703000.0,0.00611036282892452,1.186665852864542,-3.7857220708448787,87.25491703445812,70.83903774774049,-1.3441789377208835,-2.3787299490736338,-1.9688784060302815,-1.9925486038022342,24.90214883676994,0.4099998474121094,0.6155711349332336,2.0879994392395,-0.43712974396542137,4.613128622444421,0.8254348476370374,3.350564030841962,-1.6107475776769604,95.11108398437469,22.43384843503344,1.2625645916024606,10,-1.4174995422363246,-1.9949998855590785,-1.7349987030029261,-2.0274991989135707,0.7150001525878977,3,0.023533909864978275,1.6128960807235817,26.184999465942386,-1.0615399061583812,26.309999465942386,1.8275948251480796,25.690000534057614,0.023533909864978275
7839,2014-10-31,26.67499923706055,26.729999542236328,26.395000457763672,26.65999984741211,1126400.0,0.01252609346392286,4.3599853515625,0.05660160073704341,94.44446060450932,75.35788506993346,-1.3374714762589228,-2.5865596941890914,-2.275513993929959,-2.3256895680045524,25.25289689391128,0.3850002288818395,0.8808499449515104,2.2562494277954137,-0.4560341227643825,4.96853297835521,0.9001076525155156,3.612391203075312,-1.6075979248124739,96.14032739489524,14.246661839939478,1.3561417752798979,10,-1.3099994659423864,-2.159999847412113,-2.064998626708988,-2.3574991226196325,0.6850013732910085,4,0.008059987206641805,1.186665852864542,26.34499931335449,1.6128960807235817,26.184999465942386,-1.0615399061583812,26.309999465942386,0.008059987206641805
7840,2014-11-03,26.63999938964844,26.915000915527344,26.4950008392334,26.67499923706055,1089600.0,-0.0013120842891527484,-1.5846401239494248,-2.3334181078326113,93.43893374851993,78.23083284613377,-0.9798944335056952,-2.442479914797115,-2.2153016945067456,-2.2887171612988944,26.172722068904363,0.4200000762939453,1.1568178636790059,2.0724996566772482,-0.7879961150753161,4.9329954284298125,0.6422517708009678,3.5027475425535286,-1.240078431402715,78.08754646783679,-11.07911917734809,1.4302478858762815,11,-0.7674989700317418,-2.0324993133544957,-2.0299987792968786,-2.322499275207523,0.08500099182128906,0,0.005255304061736243,4.3599853515625,26.67499923706055,1.186665852864542,26.34499931335449,1.6128960807235817,26.184999465942386,0.005255304061736243
7841,2014-11-04,26.22500038146973,26.72500038146973,26.20000076293945,26.59499931335449,1147600.0,-0.015578041204459159,-1.500009082652126,10.57144414168917,84.38541069079469,80.33513225936889,-0.4114170461062123,-1.9021161472029924,-1.7826165373142864,-1.8726218988374264,26.670394744026126,0.5249996185302805,1.3820435051044555,1.5160006523132346,-1.3800467505054144,4.4120480551318835,0.06797695090391187,2.9640243537225572,-0.5220634317676804,26.984194262624957,-63.88473942560833,1.4480237014093238,11,-0.25000000000000355,-1.6175003051757848,-1.6424999237060582,-1.9075002670288121,0.8500003814697195,1,0.052812210056647046,-1.5846401239494248,26.63999938964844,4.3599853515625,26.67499923706055,1.186665852864542,26.34499931335449,0.052812210056647046
7842,2014-11-05,26.26000022888184,26.434999465942386,26.20499992370605,26.3700008392334,750800.0,0.0013345985473021127,-1.0908933277847106,0.29729980514057325,84.04980514389065,82.03917126453472,-0.25010875582608705,-1.8375832517525943,-1.7996424949770997,-1.9039955962975945,27.821856302633364,0.22999954223633523,1.5657676616661327,1.428000450134281,-1.514086906561893,4.370087806830455,-0.043043228213807794,2.8990441284823696,-0.314650486014731,29.189202564298572,-59.956202791501624,1.4710436783480874,11,-0.1649999618530309,-1.6525001525878942,-1.9212498664855993,-1.9425001144409215,0.4949989318847621,2,0.04760091352265872,-1.500009082652126,26.22500038146973,-1.5846401239494248,26.63999938964844,4.3599853515625,26.67499923706055,0.04760091352265872
7843,2014-11-06,26.56999969482422,26.61000061035156,26.125,26.26000022888184,1051800.0,0.011805006216314862,1.4871743457571687,-2.8181613261201863,83.79313625802463,83.74890768375118,-0.4139511784059806,-1.9971627920445698,-2.088339979311584,-2.2097270154622777,29.16087541143597,0.48500061035155895,1.612396473285365,1.5774999618530288,-1.376679166057226,4.5316790897632835,0.10041039789790318,3.0545895258081543,0.345001220703125,56.3290100147759,-30.66793961219797,1.4770895639551271,11,-0.45999908447265625,-1.9624996185302734,-2.3712496757507324,-2.252499580383301,0.15999984741210938,3,0.037260059559241165,-1.0908933277847106,26.26000022888184,-1.500009082652126,26.22500038146973,-1.5846401239494248,26.63999938964844,0.037260059559241165
7844,2014-11-07,26.70000076293945,26.7450008392334,26.520000457763672,26.584999084472656,545000.0,0.004892776424854528,1.1951060662448827,0.3709737954457286,83.15415943529689,84.8647263527875,-0.40377982325637873,-1.9287368157137017,-2.193799756464731,-2.3341817314514195,29.85770499372323,0.22500038146972656,1.6933468851287614,1.5187509536743136,-1.3606695896291434,4.3981714969777705,0.0790406820225833,2.958461225326044,0.19920013427734773,72.78482235120238,-12.159110789876252,1.4397102716517285,11,-0.412500381469723,-2.0925006866455043,-2.717500209808346,-2.435000419616699,-0.1650009155273402,4,0.013483097105473796,1.4871743457571687,26.56999969482422,-1.0908933277847106,26.26000022888184,-1.500009082652126,26.22500038146973,0.013483097105473796
7845,2014-11-10,26.76000022888184,26.899999618530273,26.670000076293945,26.7450008392334,662000.0,0.0022471709448663724,-1.7878577703796181,0.13042757156602822,77.96879097823248,85.28039102473119,-0.33082833349462604,-1.750452652856758,-2.228699517331439,-2.3887086690635044,30.049120096543753,0.22999954223632812,1.7171965935434663,1.3705003738403363,-1.317443363361221,4.058444111041894,0.02652850523955763,2.714472242441115,-0.6350002288818395,81.93555373434481,-1.1035379962761453,1.3439718686007789,11,-0.3175001144409215,-2.152500152587894,-2.8174996376037633,-2.494999885559089,0.29500007629394176,0,0.022421538727123824,1.1951060662448827,26.70000076293945,1.4871743457571687,26.56999969482422,-1.0908933277847106,26.26000022888184,0.022421538727123824
7846,2014-11-11,26.815000534057614,26.88500022888184,26.665000915527344,26.71999931335449,462000.0,0.0020553178141011763,-1.1463555332255133,6.333672431331155,81.60002539064047,85.56551547604079,-0.3426994315535019,-1.5697166838836942,-2.2626015699908706,-2.4361046675240026,30.24554960156167,0.21999931335449574,1.740012612344934,1.2247506141662576,-1.2392843417043125,3.6887855700368277,-0.007266863769029186,2.4567680921015445,-0.6745005416870065,89.03237079860065,6.421620934691163,1.2320174779352857,11,-0.36250019073485973,-2.2075004577636683,-2.8724999427795375,-2.664999961853024,0.6999988555908274,1,-0.00335633603562957,-1.7878577703796181,26.76000022888184,1.1951060662448827,26.70000076293945,1.4871743457571687,26.56999969482422,-0.00335633603562957
7847,2014-11-12,26.71500015258789,26.864999771118164,26.61000061035156,26.649999618530273,454600.0,-0.0037292701651343574,-2.5172649662591997,0.6842073562479923,75.04622062645706,84.20899365292956,-0.17836968936619257,-1.2507028525287822,-2.141585175732729,-2.328046255859185,29.930303961644363,0.2549991607666051,1.728859799772664,0.94500026702881,-1.2724523166987893,3.1624528507564094,-0.16372602483498966,2.0537265588926097,-0.5593101676940897,76.129089419009,-4.725584271039708,1.1087262918637988,11,-0.19499969482421875,-2.1075000762939453,-2.7862496376037598,-2.564999580383301,0.5149993896484375,2,0.013475598289176327,-1.1463555332255133,26.815000534057614,-1.7878577703796181,26.76000022888184,1.1951060662448827,26.70000076293945,0.013475598289176327
7848,2014-11-13,26.459999084472656,26.80500030517578,26.3799991607666,26.70000076293945,375800.0,-0.009545239253555882,-1.124997615823304,-3.6923031779100954,66.60680947469498,81.11592130517242,0.10578390348228695,-0.7830327818108103,-1.873578373908856,-2.064951123784475,29.350731503296345,0.4250011444091797,1.6535083870163731,0.5294992446899407,-1.3604576236733124,2.4194561130531937,-0.4154791894916876,1.474477678871569,-0.2894229069061254,15.38458716942376,-60.50189423869005,0.9449784341816271,11,0.060001373291015625,-1.852499008178711,-2.546248435974121,-2.3099985122680664,1.2150001525878942,3,0.011148907275172926,-2.5172649662591997,26.71500015258789,-1.1463555332255133,26.815000534057614,-1.7878577703796181,26.76000022888184,0.011148907275172926
7849,2014-11-14,26.584999084472656,26.645000457763672,26.34499931335449,26.399999618530273,448800.0,0.0047241120304253315,-1.0339055377751667,-0.7708257172375541,66.24317283214714,78.09417009224211,-0.03724153311100764,-0.7117947839860932,-1.9803057882265733,-2.182884236835555,29.888535488110424,0.30000114440918324,1.5696665994793797,0.5067492485046401,-1.0604248922232777,2.073923389232558,-0.2768378218593206,1.2903363188686008,-0.3998344380868488,43.24317822530794,-28.547417352184084,0.783587070363959,11,-0.07249927520751953,-1.977499008178711,-2.6987485885620117,-2.4349985122680664,1.4250011444091832,4,0.005454220904914875,-1.124997615823304,26.459999084472656,-2.5172649662591997,26.71500015258789,-1.1463555332255133,26.815000534057614,0.005454220904914875
7850,2014-11-17,26.95499992370605,26.96500015258789,26.524999618530273,26.57999992370605,856400.0,0.013917654766800291,1.2278482235119883,2.0270328786613465,62.874255144509135,75.70404169821037,-0.39991599080466145,-0.8887217994888026,-2.326068373696021,-2.5391240952519567,31.350573101002606,0.4400005340576172,1.4442050713111279,0.7252500534057589,-0.5177787269351093,1.968278833746627,0.10373566323532302,1.3467644435761947,-0.7555385778773527,98.38706204104429,28.756996694265155,0.6215143901704342,11,-0.4099998474121058,-2.3225002288818324,-3.168749809265133,-2.904999732971188,1.1399993896484375,0,-0.015581527638015902,-1.0339055377751667,26.584999084472656,-1.124997615823304,26.459999084472656,-2.5172649662591997,26.71500015258789,-0.015581527638015902
7851,2014-11-18,26.875,27.114999771118164,26.8700008392334,26.959999084472656,969800.0,-0.002967906656742181,-4.158013090792274,-0.22666422526041666,64.02439544438494,73.47899617604307,-0.24363849597706633,-0.6942826439701335,-2.2158124532276133,-2.449201474397473,33.105622883414846,0.24499893188476562,1.2460402626689913,0.5500000953674302,-0.5727078612161023,1.6727080519509627,-0.011353882924336034,1.1113540736591965,-0.6449171019009334,68.8312170858704,1.1975757734989543,0.5613539782917665,11,-0.25500011444091797,-2.1675004959106445,-3.346250057220459,-2.994999885559082,1.4349994659423864,1,0.0066976857739826645,1.2278482235119883,26.95499992370605,-1.0339055377751667,26.584999084472656,-1.124997615823304,26.459999084472656,0.0066976857739826645
7852,2014-11-19,26.649999618530273,26.75,26.47500038146973,26.75,788200.0,-0.008372107217478164,4.499971389879576,1.176487747957993,56.03960635369559,70.39527063111763,0.04749577044427156,-0.3443858152907744,-1.9628691725653837,-2.217082745803083,34.32481262655557,0.3999996185302699,1.052005193600106,0.23449974060058665,-0.6509193557732154,1.1199188369743887,-0.20820980758631435,0.6772092887874877,-0.3668217080500611,39.61040569529037,-23.53349102419876,0.4427095481869015,11,0.07999992370605469,-1.942500114440918,-3.1212496757507324,-2.7699995040893555,1.6849994659423828,2,0.032457777992488834,-4.158013090792274,26.875,1.2278482235119883,26.95499992370605,-1.0339055377751667,26.584999084472656,0.032457777992488834
7853,2014-11-20,26.70000076293945,26.90999984741211,26.46999931335449,26.520000457763672,697000.0,0.0018762155769191935,-2.14283184152799,-1.7999961853172508,50.55682617575778,66.77334471339107,0.01997515919010695,-0.3044600541967597,-1.9858657601543293,-2.261039537372678,35.14049242669612,0.44000053405762074,0.9307780976793154,0.21750087738036683,-0.522474252547056,0.9574760073077897,-0.1524866875833446,0.5874884423440783,-0.36691354082095984,46.10405695290069,-12.334531466607388,0.36998756496371193,11,0.029998779296878553,-1.792500495910641,-3.28875112533569,-2.937500953674313,1.6949996948242223,3,0.01985014097949156,4.499971389879576,26.649999618530273,-4.158013090792274,26.875,1.2278482235119883,26.95499992370605,0.01985014097949156
7854,2014-11-21,27.364999771118164,27.489999771118164,27.059999465942386,27.11000061035156,1033400.0,0.02490632918264768,-1.4225270385712958,1.4166596024244957,62.60869392149958,65.06666726264297,-0.6043248898810702,-0.8699324536290192,-2.6142865431162505,-2.910716912253193,36.17270262735595,0.7899990081787145,0.8280741240073084,0.7909998893737793,0.09295300420241404,1.4890467745451446,0.44197644678809667,1.140023331959462,-0.9849977960596945,87.74510353906514,30.478682424272378,0.34902344258568174,11,-0.44750022888183594,-1.9600000381469727,-3.9537501335144043,-3.6024999618530273,0.8400001525878871,4,0.011328319697980316,-2.14283184152799,26.70000076293945,4.499971389879576,26.649999618530273,-4.158013090792274,26.875,0.011328319697980316
7855,2014-11-24,27.38500022888184,27.45499992370605,27.22500038146973,27.399999618530273,886200.0,0.0007308773225274123,2.6799926757813455,-0.058821329463756726,73.387062041045,64.15411577935457,-0.588201369329937,-0.797315650015058,-2.5952714959218284,-2.918636648540268,37.00741130811267,0.22999954223632102,0.7061235756042805,0.7262503623962431,0.06976122766648274,1.3827394971260034,0.3980057950313629,1.0544949297611232,-0.9161984301385928,89.70593185158629,27.42720389625265,0.3282445673648808,11,-0.46750068664551137,-1.9125003814697301,-3.9737505912780797,-3.6225004196167028,0.6199989318847621,0,0.022822712973390447,-1.4225270385712958,27.364999771118164,-2.14283184152799,26.70000076293945,4.499971389879576,26.649999618530273,0.022822712973390447
7856,2014-11-25,27.44499969482422,27.55500030517578,27.184999465942386,27.44499969482422,735200.0,0.002190960943615483,2.3636253294492673,-0.0,73.65265585608644,63.99927524931339,-0.6140068761609463,-0.8094234849089261,-2.6305504166355007,-2.9559447100748457,37.12913913498505,0.3700008392333949,0.5837047810279969,0.7294998168945312,0.007033849924535929,1.4519657838645266,0.3682668334095318,1.0907328003795307,-0.8945020582909784,89.8617041661027,22.430852412762817,0.36123298348499777,11,-0.49499988555908203,-1.6674995422363281,-4.003749847412109,-3.682499885559082,0.0699996948242223,1,0.02368371746248732,2.6799926757813455,27.38500022888184,-1.4225270385712958,27.364999771118164,-2.14283184152799,26.70000076293945,0.02368371746248732
7857,2014-11-26,27.315000534057614,27.489999771118164,27.270000457763672,27.43000030517578,537800.0,-0.004736715693646754,-1.1463355632263046,-100.0,66.02150502349932,63.934241421402774,-0.43577343724999196,-0.622334258818654,-2.476025692425292,-2.8048175892534815,37.20422842097667,0.2199993133544922,0.5126908553112948,0.543000602722163,-0.18152048449760372,1.2675216899419297,0.18074005911228141,0.9052611463320446,-0.6640526306601195,77.8802256470474,8.671423249253266,0.36226054360988313,11,-0.3650007247924769,-1.1225004196166957,-3.6137509346008265,-3.552500724792477,-0.024999618530269885,2,0.036426831866401166,2.3636253294492673,27.44499969482422,2.6799926757813455,27.38500022888184,-1.4225270385712958,27.364999771118164,0.036426831866401166
7858,2014-11-28,26.96500015258789,27.375,26.934999465942386,27.30500030517578,326600.0,-0.01281348616608391,-1.1999942779759507,2.956528950292646,55.20627078783564,62.707918972034825,-0.007381595991319045,-0.23558179000268353,-2.105061118534657,-2.4347914647386943,36.90716297124173,0.44000053405761363,0.41546674130289674,0.16200017929077148,-0.5382435126199958,0.8622438712015388,-0.18812166666461394,0.5121220252461569,-0.2236470090125664,4.838813876864885,-61.27727402120775,0.35012184595538387,11,0.047499656677246094,-0.6700000762939453,-3.2300004959106445,-3.202500343322754,0.5249996185302734,4,0.050806561250966054,-1.1463355632263046,27.315000534057614,2.3636253294492673,27.44499969482422,2.6799926757813455,27.38500022888184,0.050806561250966054
7859,2014-12-01,26.88999938964844,26.9950008392334,26.65999984741211,26.899999618530273,750200.0,-0.0027814115525696126,2.349965191352197,0.0294124246878016,52.539042854939645,61.55956205097154,0.1289988884807336,-0.15141079498377863,-1.9987357683053126,-2.33448912388776,35.948593068018766,0.33500099182128906,0.36013571100347264,0.07624940872192809,-0.6223196987325998,0.774818516176456,-0.27303514500533765,0.42553396244919384,0.6650009155273402,25.69825973173568,-36.82981490130584,0.3492845537272647,12,0.12250041961669567,-0.4749994277954137,-3.0050001144409215,-3.0050001144409215,1.31500053405761,0,0.05596880261345771,-1.1999942779759507,26.96500015258789,-1.1463355632263046,27.315000534057614,2.3636253294492673,27.44499969482422,0.05596880261345771
7860,2014-12-02,26.78000068664551,27.03499984741211,26.729999542236328,26.940000534057614,1323800.0,-0.004090691911479705,-1.3461369171630624,15.99961853900936,49.33078728590677,59.92693892225174,0.23642614823282315,-0.03202785000469888,-1.8469227052873727,-2.1991724408218545,34.75847463022724,0.30500030517578125,0.34858351365774354,-0.04074935913085653,-0.7347786348236376,0.6532799165619245,-0.38776399697724884,0.30626527871553577,0.7570996093749969,13.407908140432331,-43.876940946506934,0.34701463784639125,12,0.23249912261962535,-0.3500003814697301,-2.8575010299682653,-2.8575010299682653,0.9749984741210902,1,0.05321132190153932,2.349965191352197,26.88999938964844,-1.1999942779759507,26.96500015258789,-1.1463355632263046,27.315000534057614,0.05321132190153932
7861,2014-12-03,27.61000061035156,27.63999938964844,26.76499938964844,26.76499938964844,768000.0,0.03099327492250392,-1.0710029253494342,-5.281262665999284,63.3781783430193,60.742335809954376,-0.5345648304365263,-0.7936370790878549,-2.621055346317842,-3.0024433791623117,34.63575072547931,0.875,0.3529769559171072,0.7200005531311007,0.0003439788689121315,1.4396571273932892,0.3601722660000064,1.079828840262195,-0.9500007629394496,96.93889864188857,40.301184403652684,0.3598282871310942,12,-0.5550012588500941,-0.9600009918212855,-3.60250091552734,-3.60250091552734,0.2549991607666051,2,0.01430635790232282,-1.3461369171630624,26.78000068664551,2.349965191352197,26.88999938964844,-1.1999942779759507,26.96500015258789,0.01430635790232282
7862,2014-12-04,27.51000022888184,27.60000038146973,27.26499938964844,27.60000038146973,1043000.0,-0.0036218898681308342,6.444453863434069,-0.10650890245223825,66.45769543294733,62.509099060753215,-0.3349700536054101,-0.627352979388295,-2.4693887356847597,-2.872990384943602,34.50639466842307,0.3450012207031179,0.3456811747569368,0.5575001716613812,-0.1487764935757383,1.2637768368985007,0.20436183904282146,0.910638504279941,-0.8304003906250053,86.73477331734799,23.85109772488063,0.35313833261856,12,-0.36000061035156605,-0.7050008773803746,-3.095000267028812,-3.1950006484985387,0.23500061035155895,3,0.00018172158215223888,-1.0710029253494342,27.61000061035156,-1.3461369171630624,26.78000068664551,2.349965191352197,26.88999938964844,0.00018172158215223888
7863,2014-12-05,27.559999465942386,27.6200008392334,27.43000030517578,27.489999771118164,421000.0,0.0018174931532008998,-1.0000200774991468,-0.7777730682830047,65.650087529858,62.84703168390415,-0.2795468526364573,-0.6317723747357533,-2.4633352470888923,-2.8931867548743675,34.15386072148884,0.1900005340576172,0.34485098976693607,0.5579994201660199,-0.17371392381382122,1.289712764145861,0.19214274817609933,0.9238560921559404,-0.8611916366577184,91.83673866586743,25.37527869914902,0.36585667198992017,12,-0.4099998474121129,-0.7449998855590856,-2.967499732971195,-3.222499847412113,0.11499977111816406,4,-0.009796754559037502,6.444453863434069,27.51000022888184,-1.0710029253494342,27.61000061035156,-1.3461369171630624,26.78000068664551,-0.009796754559037502
7864,2014-12-08,27.059999465942386,27.67499923706055,26.93000030517578,27.5,452400.0,-0.018142235474927437,-1.128571856752444,-6.28574931880072,51.61786713093539,60.42823224944753,0.1929274159391703,-0.10900823758030853,-1.9132264256980243,-2.3573665542856226,33.154579883763766,0.7449989318847692,0.3762486605597317,0.03999948501587269,-0.6780169928699102,0.7580159629016556,-0.3190087539270188,0.39900772395876416,-0.34236780545044354,34.9206381243796,-26.36635013931157,0.3590082389428921,12,0.10750007629394176,-0.15999984741211293,-2.4212498664855993,-2.710000038146976,0.0550003051757777,0,0.015890625042952244,-1.0000200774991468,27.559999465942386,6.444453863434069,27.51000022888184,-1.0710029253494342,27.61000061035156,0.015890625042952244
7865,2014-12-09,27.36000061035156,27.3799991607666,26.7549991607666,26.7549991607666,878200.0,0.011086517011456465,-1.0661107520610351,-1.3750016255792512,56.998565497743655,58.57777776518723,-0.1240366309670975,-0.3813037460635371,-2.1513460293145314,-2.621994093694699,31.76774474727781,0.625,0.43388664624629314,0.31000061035155824,-0.41240063855547504,1.0324018592585915,-0.0512000141019584,0.6712012348050749,0.3149986267089915,65.76102167535622,5.204089005179796,0.3612006244535174,12,-0.19250106811523082,-0.4600009918212855,-2.420001029968258,-2.8450012207031214,-0.030000686645507812,1,0.030884477138307886,-1.128571856752444,27.059999465942386,-1.0000200774991468,27.559999465942386,6.444453863434069,27.51000022888184,0.030884477138307886
7866,2014-12-10,26.72500038146973,27.270000457763672,26.604999542236328,27.23500061035156,552800.0,-0.02320907217529733,1.293106906904932,-0.8429735651570732,50.967751779863974,56.90513851589441,0.44487446764672,0.2599351963999865,-1.4481555474582493,-1.9555124831101907,30.203201342057863,0.7550010681152308,0.38424579836118156,-0.32049961090087464,-1.0501494090463055,0.4091501872445562,-0.6853245099735901,0.04432528817184078,0.9499988555908203,11.21503490270766,-49.843777628867784,0.36482489907271587,12,0.4149990081787074,0.17499923706054332,-1.4850001335144078,-2.117500305175785,0.5299987792968714,2,0.038540646009159296,-1.0661107520610351,27.36000061035156,-1.128571856752444,27.059999465942386,-1.0000200774991468,27.559999465942386,0.038540646009159296
7867,2014-12-11,27.07500076293945,27.229999542236328,26.78499984741211,26.8700008392334,855400.0,0.013096365817543587,-1.3733196344012737,-0.4019604543227593,54.49101878476062,56.82566607110829,0.06397790161360462,-0.06504698122124708,-1.715788513678639,-2.299778827934638,28.72812101243832,0.504999160766598,0.31040166984866246,0.011500740051264557,-0.7013891624368256,0.7243906425393547,-0.34494421119277874,0.36794569129530785,0.557198486328133,43.925360257259925,-18.239219853954822,0.3564449512440444,12,0.06499862670898793,-0.17500114440917613,-1.7837505340576136,-2.4675006866455043,0.2349987030029368,3,0.02917817122502453,1.293106906904932,26.72500038146973,-1.0661107520610351,27.36000061035156,-1.128571856752444,27.059999465942386,0.02917817122502453
7868,2014-12-12,26.7549991607666,26.94499969482422,26.434999465942386,26.434999465942386,923000.0,-0.011819080079616073,-2.18750447035267,1.560974702034826,42.036549363951735,55.65872234988741,0.3923142221776281,0.2932221067231211,-1.316568027478958,-1.971055637314869,27.784944189788654,0.6400012969970632,0.21728870822284563,-0.3232508659362807,-0.9945599106338605,0.3480581787612991,-0.6589053882850706,0.012403656412509179,0.8361121002197294,25.806431765358873,-31.75413264781053,0.33565452234878934,12,0.30000019073486683,0.14500045776367188,-1.4037489891052246,-2.1474990844726562,1.125,4,0.03700249334780503,-1.3733196344012737,27.07500076293945,1.293106906904932,26.72500038146973,-1.0661107520610351,27.36000061035156,0.03700249334780503
7869,2014-12-15,26.729999542236328,26.95000076293945,26.584999084472656,26.8799991607666,906400.0,-0.0009343905555763143,1.517228452103033,-0.468749254941235,41.4602279368062,54.78421575554291,0.4383257087618908,0.3474560307510899,-1.2121350232135768,-1.9339583191996468,26.892416650255807,0.3650016784667933,0.1548695155757045,-0.35550050735473704,-1.0072262908869618,0.29622527617748773,-0.6813633991208476,-0.02963761558862643,0.7917450110473645,31.216949371482748,-21.357184091444616,0.3258628917661122,12,0.32499980926514027,0.2799997329711914,-1.3712491989135742,-2.122499465942383,1.0450000762939453,0,0.035353524542004466,-2.18750447035267,26.7549991607666,-1.3733196344012737,27.07500076293945,1.293106906904932,26.72500038146973,0.035353524542004466
7870,2014-12-16,26.53499984741211,27.01499938964844,26.489999771118164,26.670000076293945,787400.0,-0.007295162669797239,-3.666655363879148,0.9000038147069669,38.539048266955575,52.024312413758054,0.664831376389639,0.5369044150580322,-0.9455836563504576,-1.7284308680363232,25.526210342878063,0.524999618530277,0.1408284249569185,-0.5295001983642571,-1.2245573405682926,0.16555694383977837,-0.8770287694662748,-0.18197162726223937,0.9215400006311043,11.97607936388248,-34.39920243462181,0.34752857110201824,12,0.519999504089359,0.47499942779541016,-1.0874996185302734,-1.927499771118164,1.3950004577636719,1,0.021857920747740955,1.517228452103033,26.729999542236328,-2.18750447035267,26.7549991607666,-1.3733196344012737,27.07500076293945,0.021857920747740955
7871,2014-12-17,27.05500030517578,27.13999938964844,26.334999084472656,26.67499923706055,827600.0,0.019596776361556545,1.9272778976133584,-2.8148179544779968,47.01834772082908,49.864384890189356,0.06462048859938818,0.032760187333220614,-1.3778104973927334,-2.2269490130857292,23.985948278391174,0.8050003051757848,0.1537663906361999,-0.01849975585937358,-0.7078634623446902,0.6708639506259431,-0.3631816091020319,0.32618209738328474,0.340247119941381,80.44702261965143,36.484812873085644,0.34468185324265765,12,-0.05000114440917969,-0.05000114440917969,-1.5300002098083496,-2.447500228881836,2.809999465942383,2,0.010164465549004742,-3.666655363879148,26.53499984741211,1.517228452103033,26.729999542236328,-2.18750447035267,26.7549991607666,0.010164465549004742
7872,2014-12-18,27.51499938964844,27.545000076293945,27.149999618530273,27.399999618530273,661200.0,0.017002368482126995,3.5142614249435975,0.30263012598505457,56.152115065575316,48.80905461638017,-0.4409673143924522,-0.37851949158975273,-1.7559373524494468,-2.6534715195730953,23.310063997451184,0.48999977111816406,0.19984022097108323,0.3982493400573759,-0.28777104038309176,1.0842697204978435,0.055239149837142065,0.7412595302776097,-1.1800003051757848,97.52060644178916,46.601539859646486,0.3430101902202346,12,-0.5100002288818395,-0.5100002288818395,-1.9849991798400914,-2.9074993133544957,2.16500091552734,3,-0.009449399769191236,1.9272778976133584,27.05500030517578,-3.666655363879148,26.53499984741211,1.517228452103033,26.729999542236328,-0.009449399769191236
7873,2014-12-19,27.229999542236328,27.614999771118164,27.17499923706055,27.51000022888184,2573600.0,-0.01035798123692977,-1.2564054911895688,-2.4347934254390613,53.632480025822545,49.03290049358986,-0.23210949609823928,-0.05457573140717642,-1.3765043297237796,-2.336312493553372,22.391850124662106,0.44000053405761363,0.11886929402220403,0.08674955368041992,-0.571887694241056,0.7453868016018959,-0.24256907028031804,0.4160681776411579,-0.8950004577636719,69.92187325377111,15.15934433410768,0.3293186239607387,12,-0.25500011444091797,-0.22500038146972656,-1.6662492752075195,-2.622499465942383,2.450000762939453,4,0.0029379333474452984,3.5142614249435975,27.51499938964844,1.9272778976133584,27.05500030517578,-3.666655363879148,26.53499984741211,0.0029379333474452984
7874,2014-12-22,27.67499923706055,27.684999465942386,27.20000076293945,27.309999465942386,852600.0,0.01634225862303018,1.5194722840115107,-1.3035674143908935,58.92321354882759,49.24675027704363,-0.6489402666003983,-0.500838507963504,-1.7059293664440176,-2.740490719089916,20.66065413745421,0.4849987030029368,0.04115638428024937,0.5162492752075245,-0.1779892215696215,1.2104877719846705,0.1691300268189515,0.8633685235960975,-1.2888001251220729,99.25924251436516,37.643609429965494,0.3471192483885735,12,-0.6649999618530309,-0.6649999618530309,-2.111248970031742,-3.067499160766605,2.0300006866455007,0,0.007407404854831157,-1.2564054911895688,27.229999542236328,3.5142614249435975,27.51499938964844,1.9272778976133584,27.05500030517578,0.007407404854831157
7875,2014-12-23,28.01000022888184,28.145000457763672,27.59000015258789,27.795000076293945,973400.0,0.012104823886414984,1.2886581720937549,0.5890418833120051,54.424772225980284,49.63086365994543,-0.9856993094055646,-0.8291249513222745,-1.9084415487802993,-3.03518189122293,19.154478218311738,0.5550003051757812,-0.0318744897998684,0.8200002670288136,0.03283342679585033,1.6071671072617768,0.42641684691233195,1.2135836871452952,-1.5458730957031257,92.54142947768213,33.93186427888514,0.3935834201164814,12,-0.7700004577636754,-0.7700004577636754,-2.4500002861022985,-3.402500152587894,1.889999389648434,1,-0.008389882485943412,1.5194722840115107,27.67499923706055,-1.2564054911895688,27.229999542236328,3.5142614249435975,27.51499938964844,-0.008389882485943412
7876,2014-12-24,28.09499931335449,28.209999084472656,27.899999618530273,27.899999618530273,233600.0,0.003034597778582171,-2.1794866778825464,0.9069746810737607,56.492774092919355,49.85328091640751,-0.9565149661717136,-0.9095647384562824,-1.863841266100792,-3.0824005966384753,17.476660754845476,0.3099994659423828,-0.011863072637627425,0.8724993705749462,-0.007228368458633838,1.7522271096085262,0.43263550105815796,1.3123632400917344,-1.4964023142089786,89.15095952280238,32.69044766407475,0.4398638695167892,12,-0.8225002288818324,-0.8225002288818324,-2.5062494277954066,-3.46249961853027,2.35000038146973,2,-0.0058728959676563885,1.2886581720937549,28.01000022888184,1.5194722840115107,27.67499923706055,-1.2564054911895688,27.229999542236328,-0.0058728959676563885
7877,2014-12-26,28.309999465942386,28.45499992370605,28.170000076293945,28.25,360000.0,0.007652612843656481,-1.5909157902950009,0.307690050471482,58.029975175888524,51.63032822884493,-1.0928303469132956,-1.1027379728088569,-1.954387859178052,-3.2600623168342544,15.858486065463456,0.3600006103515625,-0.03070094443116389,1.0377495765686078,0.032424600549259,2.0430745525879566,0.5350870885589352,1.5404120645782804,-1.550262258264162,88.67184531410935,35.170719634131046,0.5026624880096736,12,-0.9149999618530309,-0.9149999618530309,-2.6462497711181676,-3.602499961853031,2.245000839233395,4,0.05492759924091417,-2.1794866778825464,28.09499931335449,1.2886581720937549,28.01000022888184,1.5194722840115107,27.67499923706055,0.05492759924091417
7878,2014-12-29,28.334999084472656,28.489999771118164,28.19499969482422,28.29999923706055,391800.0,0.0008830667256050084,-1.4081743869209808,0.5833359824521427,65.19665234299164,54.267708718421105,-0.9723952008260035,-1.0749515175871949,-1.8562683603368129,-3.243766124858304,15.163999262613464,0.2950000762939453,0.028454107058482947,0.9942492485046373,-0.10521574650544707,2.0937142435147216,0.4445167509995933,1.5439817460096812,-1.3718303508710932,87.98443365748432,30.805620126641635,0.5497324975050427,12,-0.9224996566772461,-0.9224996566772461,-2.6162495613098145,-3.627499580383301,2.3100013732910156,0,0.04746784062683007,-1.5909157902950009,28.309999465942386,-2.1794866778825464,28.09499931335449,1.2886581720937549,28.01000022888184,0.04746784062683007
7879,2014-12-30,28.395000457763672,28.5,28.239999771118164,28.309999465942386,596600.0,0.0021175710333407594,-1.3111092273131861,2.4286103542235784,63.0846949208126,56.99500279107188,-0.8620303839539183,-1.0713495431540956,-1.8021653285279733,-3.2581109248065516,15.166392623481112,0.26000022888183594,0.0510262889478561,0.9790005683898926,-0.19411292774784172,2.152114064527627,0.3924438203210272,1.565557316458758,-1.2180753789097842,88.46158683048908,31.031261145326795,0.5865567480688669,12,-0.9775009155273438,-0.9775009155273438,-2.5762505531311035,-3.6875009536743164,2.3299999237060582,1,0.045254440101999416,-1.4081743869209808,28.334999084472656,-1.5909157902950009,28.309999465942386,-2.1794866778825464,28.09499931335449,0.045254440101999416
7880,2014-12-31,28.20499992370605,28.57999992370605,28.18000030517578,28.440000534057614,671200.0,-0.006691337594455726,-1.8070163697447947,-2.764680803321107,71.08260173063245,59.668808792161144,-0.4584378920289254,-0.8106819417454041,-1.5074258157080074,-3.035310036174625,15.149075587474881,0.3999996185302699,0.1619465890409053,0.7177500724792445,-0.46577032135225593,1.901270466310745,0.12598987556349428,1.3095102693949947,-0.8163828574687848,44.85296592579267,-17.66223640093464,0.5917601969157497,12,-0.3400001525878871,-0.7475004196166957,-2.0437502861022914,-3.3100004196166957,2.4850006103515625,2,0.05318206006231052,-1.3111092273131861,28.395000457763672,-1.4081743869209808,28.334999084472656,-1.5909157902950009,28.309999465942386,0.05318206006231052
7881,2015-01-02,28.0049991607666,28.415000915527344,27.774999618530273,28.309999465942386,1540200.0,-0.007090968391435859,1.485426465686456,1.29787026816442,63.83925150246171,60.522935062926294,-0.12237757043992659,-0.610892357373956,-1.23653923950436,-2.801183348930465,13.769993845296119,0.6400012969970703,0.2839968027003046,0.49799938201904226,-0.7071315685719206,1.7031303326100051,-0.10456609327643918,1.1005648573145237,-0.4019331801849546,28.571360874963403,-34.796008746663105,0.6025654752954811,1,-0.12749958038330078,-0.5474996566772461,-1.8099994659423828,-3.109999656677246,3.0500011444091797,4,0.06766650650068429,-1.8070163697447947,28.20499992370605,-1.3111092273131861,28.395000457763672,-1.4081743869209808,28.334999084472656,0.06766650650068429
7882,2015-01-05,27.51499938964844,27.84000015258789,27.23500061035156,27.60000038146973,1073000.0,-0.017496867909377434,1.1415892756471027,0.27869149761112316,60.7648736692464,61.31542324552894,0.4108248193507755,-0.12701076667702083,-0.6756950806738367,-2.2750897125427514,12.051759595608875,0.7699985504150426,0.43735849461069876,0.007749652862553802,-1.1973859918143575,1.212885297539465,-0.5948181694759,0.6103174752010077,1.06500053405761,20.817763735399378,-45.34686416439888,0.6025678223384551,1,0.3750009536743093,-0.057499885559085584,-1.1512494087219274,-2.587499618530277,3.6050014495849574,0,0.10648738397857604,1.485426465686456,28.0049991607666,-1.8070163697447947,28.20499992370605,-1.3111092273131861,28.395000457763672,0.10648738397857604
7883,2015-01-06,27.290000915527344,27.559999465942386,27.040000915527344,27.559999465942386,1124600.0,-0.008177302529970065,2.8518617941888382,3.176416470324287,57.50672174285663,61.158035267087726,0.7210563301218684,0.0808691644786208,-0.3977697966898859,-2.0166956923588018,10.347115163900458,0.5199985504150426,0.5166228691612282,-0.20374889373779226,-1.412440329298299,1.0049425418227145,-0.8080946115180474,0.4005968240424629,1.2630990219116178,16.233776688964532,-52.10629321024451,0.604345717780254,1,0.5199995040893555,0.16749858856201172,-0.7187509536743164,-2.3625011444091797,4.039999008178707,1,0.11964086772128812,1.1415892756471027,27.51499938964844,1.485426465686456,28.0049991607666,-1.8070163697447947,28.20499992370605,0.11964086772128812
7884,2015-01-07,27.489999771118164,27.67499923706055,27.270000457763672,27.434999465942386,977600.0,0.0073286496475353236,-1.1038989348526318,-0.20370592764750425,62.78447463633971,62.086891090460995,0.5498815001792465,-0.08987114701224286,-0.5470682136732989,-2.1862677622699422,9.769064162557298,0.40499877929687855,0.5205938610333263,-0.02525005340576314,-1.2166288101602802,1.166128703348754,-0.6209394317830217,0.5704393249714954,1.0025762054443312,29.220723727803904,-44.33851292884319,0.5956893783772591,1,0.32000064849853516,-0.032500267028808594,-0.836249828338623,-2.5625,3.8899993896484375,2,0.11476903284518203,2.8518617941888382,27.290000915527344,1.1415892756471027,27.51499938964844,1.485426465686456,28.0049991607666,0.11476903284518203
7885,2015-01-08,28.20499992370605,28.2450008392334,27.65500068664551,27.76499938964844,965200.0,0.02600946375194546,1.2692210350253503,7.999965321126758,64.63104436844161,62.991143343296805,-0.15036113326580391,-0.778219955640008,-1.207011130104899,-2.8651770215525723,9.70562744140985,0.7550010681152344,0.5809742220023395,0.6475001335144022,-0.580079647454756,1.8750799144835604,0.03371024302982306,1.2612900239989813,0.22947305041503796,84.72720059481507,11.54189467498658,0.6137898904845797,1,-0.3949995040893519,-0.7475004196166957,-1.491250038146969,-3.277500152587887,3.034999847412113,3,0.08934587713455877,-1.1038989348526318,27.489999771118164,2.8518617941888382,27.290000915527344,1.1415892756471027,27.51499938964844,0.08934587713455877
7886,2015-01-09,27.7549991607666,28.274999618530273,27.729999542236328,28.274999618530273,856400.0,-0.01595464506848754,1.0961522943183069,-1.181817787738383,53.061221510804934,62.43905960273196,0.275288176380581,-0.2604512522574538,-0.7260344948975899,-2.3877225493124214,9.996067122541302,0.5450000762939453,0.5674022009985222,0.14599943161010742,-1.0193718374573848,1.3113707006775996,-0.4366862029236387,0.7286850661438535,0.6236949310107391,57.89465555718577,-11.707916926096672,0.5826856345337463,1,0.055001258850097656,-0.2974996566772461,-1.0337491035461426,-2.8274993896484375,3.7350006103515625,4,0.1057467649806243,1.2692210350253503,28.20499992370605,-1.1038989348526318,27.489999771118164,2.8518617941888382,27.290000915527344,0.1057467649806243
7887,2015-01-12,27.864999771118164,28.01000022888184,27.459999084472656,27.79999923706055,525000.0,0.003963271975416127,2.0985853441003646,-0.12500091699372093,58.47797178346991,61.692539540562876,0.1067522527527629,-0.324889800922179,-0.7991126207569152,-2.4726243509711523,10.09669373424949,0.5500011444091832,0.5623407186048865,0.21650009155273509,-0.9259906896207362,1.3589908727262063,-0.35474529903400054,0.7877454821394707,0.46014659360917776,66.80159692352838,-2.6465491930586893,0.5712453905867358,1,-0.054999351501464844,-0.4075002670288086,-1.012500286102295,-2.895000457763672,3.6049995422363246,0,0.11448055123847611,1.0961522943183069,27.7549991607666,1.2692210350253503,28.20499992370605,-1.1038989348526318,27.489999771118164,0.11448055123847611
7888,2015-01-13,27.7450008392334,28.70000076293945,27.3700008392334,28.06999969482422,999400.0,-0.0043064393637334275,-1.4744210968951814,-4.999941312832223,51.02341521361463,60.35239735087421,0.15003663860651528,-0.13377847069513749,-0.6479824032631853,-2.326931717071062,10.896421804141143,1.3299999237060511,0.5351745008527402,0.047001075744628196,-1.0154755503383726,1.109477701827629,-0.48423723729687396,0.5782393887861303,-0.7049999237060547,33.21680280420212,-31.119532812325772,0.5312383130415007,1,0.125,-0.22750091552734375,-0.7675013542175293,-2.7750015258789062,3.904998779296875,1,0.12164353569697894,2.0985853441003646,27.864999771118164,1.0961522943183069,27.7549991607666,1.2692210350253503,28.20499992370605,0.12164353569697894
7889,2015-01-14,27.67499923706055,27.84499931335449,27.35000038146973,27.40999984741211,849400.0,-0.0025230347830396127,-1.571434233341601,-0.815385608563743,44.690952156693925,57.41999184265882,0.11975949931789387,0.011225667620955448,-0.5576595920472549,-2.2288278798878345,11.735297298642774,0.4949989318847585,0.47612548809846444,-0.07025051116943004,-1.0306147112004425,0.8901136888615824,-0.550432611184938,0.40993158884607794,-0.6017983245849656,24.073982500434578,-35.17878242318535,0.48018210001550643,1,0.195001602172848,-0.15749931335449574,-0.6924996376037633,-2.7049999237060582,4.0950012207031214,2,0.1320686824717583,-1.4744210968951814,27.7450008392334,2.0985853441003646,27.864999771118164,1.0961522943183069,27.7549991607666,0.1320686824717583
7890,2015-01-15,27.114999771118164,28.01499938964844,27.084999084472656,27.809999465942386,919800.0,-0.020234850275712812,-1.4635734820810629,-2.6226463983416606,36.50138768767416,54.38245141879354,0.5686858481817829,0.6502435234234767,0.017701141845890334,-1.6428190510177103,12.214497274045266,0.9300003051757848,0.3617659020603128,-0.6592499732971184,-1.4923307932818517,0.17383084668761484,-1.0757903832894868,-0.24270956330475002,1.5850009918212855,1.857625725441292,-51.39851189909345,0.416540409992367,1,0.7550010681152344,0.4025001525878906,-0.08125019073486328,-2.127500534057617,4.55000114440918,3,0.15729299006638198,-1.571434233341601,27.67499923706055,-1.4744210968951814,27.7450008392334,2.0985853441003646,27.864999771118164,0.15729299006638198
7891,2015-01-16,27.32999992370605,27.36000061035156,26.7450008392334,27.07500076293945,660000.0,0.007929196179337517,2.9047538313422034,-0.3669054283989223,36.501387687673976,51.686508531952164,0.27699700212430045,0.48159354735850357,-0.16574400088345342,-1.831892294052924,12.155133774729682,0.6149997711181605,0.2533628789466036,-0.45799980163574716,-1.2491174996886976,0.33311789641720324,-0.8535586506622224,-0.06244095260927196,1.3377008056640634,29.92322799500077,-18.074260297639245,0.3955588490264747,1,0.39250087738037465,0.18750000000000355,-0.29625034332275035,-2.3425006866455043,4.1350002288818395,4,0.14306622240494704,-1.4635734820810629,27.114999771118164,-1.571434233341601,27.67499923706055,-1.4744210968951814,27.7450008392334,0.14306622240494704
7892,2015-01-20,27.2549991607666,27.57999992370605,26.96999931335449,27.53499984741211,874200.0,-0.002744265025569681,2.2972931175801072,-1.0980455222038552,35.3260968155071,49.221994651135546,0.34781462402234453,0.5650894483318751,-0.060537469876312144,-1.7313770601721146,12.829944844369976,0.6100006103515625,0.12007204003355909,-0.5200005531311049,-1.3380919996239626,0.29809089336175276,-0.9290462763775338,-0.11095482988467609,1.3357935729980426,26.08687168470116,-16.15637602994169,0.4090457232464294,1,0.4675016403198242,0.2625007629394531,-0.2349996566772461,-2.2674999237060547,4.490001678466797,1,0.15538436032857494,2.9047538313422034,27.32999992370605,-1.4635734820810629,27.114999771118164,-1.571434233341601,27.67499923706055,0.15538436032857494
7893,2015-01-21,27.309999465942386,27.434999465942386,27.1299991607666,27.21500015258789,764200.0,0.0020179896117904494,-1.3018778295198812,-0.3392824299562119,35.23808634084493,46.16128484052501,0.33072914253444097,0.5442961852169823,-0.09406385945302631,-1.7606033621955177,13.390977205355863,0.3050003051757848,0.0285869565479544,-0.46900024414062,-1.2765866044586431,0.3385861161774031,-0.8727934242996298,-0.06520706398161025,1.206961592041008,44.48813162222455,7.756954133609831,0.4037931801590112,1,0.4125013351440394,0.20750045776366832,-0.2899999618530309,-2.3225002288818395,4.204999923706055,2,0.15232515301217542,2.2972931175801072,27.2549991607666,2.9047538313422034,27.32999992370605,-1.4635734820810629,27.114999771118164,0.15232515301217542
7894,2015-01-22,27.8799991607666,27.97500038146973,27.26499938964844,27.524999618530273,786400.0,0.02087146488358771,1.605498743604247,3.7368642961831275,45.992592620466375,44.09034575741666,-0.19906518596059897,-0.010074497545588201,-0.6397144109792663,-2.30061420056602,14.142035453354346,0.7100009918212891,-0.0055840082752069975,0.0907494544982903,-0.7164827571495884,0.897981666146169,-0.31286665132564906,0.49436556032222967,0.5660834884667914,89.3700485848806,51.44932640894745,0.4036161058239394,1,-0.15749835968017578,-0.3624992370605469,-0.9024996757507324,-2.8924999237060547,4.344999313354485,3,0.13522240212506564,-1.3018778295198812,27.309999465942386,2.2972931175801072,27.2549991607666,2.9047538313422034,27.32999992370605,0.13522240212506564
7895,2015-01-23,27.774999618530273,27.989999771118164,27.684999465942386,27.815000534057614,719800.0,-0.0037661242968789477,-1.772714662227828,-0.11267878058476771,47.09596470440905,43.427539445594896,-0.18045215293149397,0.08054634442262909,-0.513018060760519,-2.1662512665816855,14.028948653008994,0.3050003051757777,-0.011934995857547648,-0.0025000572204589844,-0.8030162412380975,0.7980161267971795,-0.4027581492292782,0.39775803478836025,0.6030397583031188,82.73089662314742,41.82533431725986,0.4002580920088187,1,-0.052498817443847656,-0.25749969482421875,-0.7425003051757812,-2.7875003814697266,3.8250007629394567,4,0.14383441562923038,1.605498743604247,27.8799991607666,-1.3018778295198812,27.309999465942386,2.2972931175801072,27.2549991607666,0.14383441562923038
7896,2015-01-26,27.93000030517578,28.01499938964844,27.540000915527344,27.834999084472656,1214400.0,0.005580582854161298,2.5849024011054755,-2.374976158687985,55.72415055899781,43.12155930954244,-0.34421639310785324,-0.09217533441742631,-0.6458465722217426,-2.2932438784546214,13.679526931908281,0.4749984741210973,-0.05265360125984486,0.16075057983398366,-0.6293211627596911,0.9508223224276584,-0.2342852914628537,0.555786451130821,0.382717530153613,91.86611691224891,46.41942015011267,0.3950358712968373,1,-0.20749950408935547,-0.41250038146972656,-0.8975009918212891,-2.9425010681152344,3.7600002288818324,0,0.13372719547229717,-1.772714662227828,27.774999618530273,1.605498743604247,27.8799991607666,-1.3018778295198812,27.309999465942386,0.13372719547229717
7897,2015-01-27,29.864999771118164,30.084999084472656,27.82999992370605,27.95000076293945,3897600.0,0.0692803238381563,-1.0928059788943718,20.157625281079383,74.13306819940966,45.68929853018633,-2.1966860266292514,-2.007637548336046,-2.5325080534972706,-4.188379648336756,13.710351166808005,2.254999160766605,-0.11272063311652758,2.0180000305175767,0.8089229464248753,3.227077114610278,1.4134614884712278,2.6225385725639256,-3.1199989318847656,92.55501458427867,41.61973035225229,0.6045385420463502,1,-1.4499998092651367,-1.4499998092651367,-2.8600006103515625,-4.877500534057617,1.8549995422363246,1,0.053574431399026956,2.5849024011054755,27.93000030517578,-1.772714662227828,27.774999618530273,1.605498743604247,27.8799991607666,0.053574431399026956
7898,2015-01-28,29.68000030517578,30.1200008392334,29.38500022888184,29.75,1859400.0,-0.006194524271227131,-1.2272750917550634,-0.03655338437527072,70.58270558756185,48.56616002250499,-1.9091044154461514,-1.8094804787953258,-2.2921029840007563,-3.9669019615888033,13.692568008715089,0.735000610351559,-0.08483301623721573,1.7657505035400405,0.31660074022146745,3.2149002668586135,1.041175621880754,2.490325385199327,-2.868199501037598,84.58843044995365,29.62968883527028,0.7245748816592864,1,-1.2474994659423828,-1.2474994659423828,-2.6750011444091797,-4.692501068115234,1.8400001525878906,2,0.06957548897657895,-1.0928059788943718,29.864999771118164,2.5849024011054755,27.93000030517578,-1.772714662227828,27.774999618530273,0.06957548897657895
7899,2015-01-29,29.68000030517578,30.024999618530273,29.17499923706055,29.75,1885000.0,0.0,1.7419414381433354,1.0,66.0151999691843,51.84547249822833,-1.7822032908242953,-1.8005928339019732,-2.239584777062227,-3.928297010575889,13.508394967008364,0.850000381469723,-0.08472176637329198,1.701500511169435,0.06125926829069783,3.341741754048172,0.8813798897300664,2.5216211326088036,-2.735871499633788,82.94571522988356,30.44082113255554,0.8201206214393691,1,-1.2474994659423828,-1.2474994659423828,-2.6900010108947754,-4.692501068115234,2.1450004577636683,3,0.06182611407024341,-1.2272750917550634,29.68000030517578,-1.0928059788943718,29.864999771118164,2.5849024011054755,27.93000030517578,0.06182611407024341
7900,2015-01-30,29.70499992370605,29.95000076293945,29.45499992370605,29.53499984741211,3136800.0,0.0008423051978847518,-2.0000057798456137,-2.4285831062669794,73.32536627479327,55.93702567457492,-1.5658400864159958,-1.7997272882962214,-2.2226209371057806,-3.913515711331332,13.167860979173843,0.49500083923339844,-0.03423179295065992,1.651500129699702,-0.16052747724643623,3.4635277366458403,0.7454863262266329,2.557513933172771,-2.6338362368164034,83.91469272095105,30.765897662100414,0.9060138034730685,1,-1.1599998474121058,-1.2724990844726527,-2.6950006484985316,-4.712500572204586,1.7600002288818395,4,0.08483415441465647,1.7419414381433354,29.68000030517578,-1.2272750917550634,29.68000030517578,-1.0928059788943718,29.864999771118164,0.08483415441465647
7901,2015-02-02,29.899999618530273,29.98500061035156,29.520000457763672,29.72500038146973,1317400.0,0.006564541165630544,1.6956435205661562,1.0294068148414102,73.8569770062717,60.21823458465988,-1.5175322984339559,-1.9452111096874134,-2.369947033114297,-4.064003269007522,13.974699789701026,0.4650001525878871,0.060398445728075956,1.751749801635743,-0.23896639761924376,3.7424660008907296,0.7563917020082513,2.7471079012632345,-2.7068824455468743,90.39296363545503,37.3612979292257,0.9953580996274931,2,-1.2749996185302734,-1.467498779296875,-2.6599998474121094,-4.677499771118164,1.6800003051757777,0,0.056856213532721744,-2.0000057798456137,29.70499992370605,1.7419414381433354,29.68000030517578,-1.2272750917550634,29.68000030517578,0.056856213532721744
7902,2015-02-03,30.44499969482422,30.56999969482422,30.059999465942386,30.26000022888184,1328000.0,0.018227427533349827,1.3448315173305692,1.0571444141689386,78.78463270935796,65.05673973671688,-1.7460612186609765,-2.3815514175977626,-2.852704091211045,-4.5610298384311925,15.76935284881552,0.6700000762939453,0.2660643811632788,2.150249862670897,-0.06305088708503348,4.3635506124268275,1.0435994877929318,3.2569002375488623,-3.1348071751908186,91.03942946367286,34.03479408396597,1.1066503748779648,2,-1.5275001525878906,-1.7874994277954102,-3.1725006103515625,-5.190000534057617,1.0850009918212926,1,0.04089344232921932,1.6956435205661562,29.899999618530273,-2.0000057798456137,29.70499992370605,1.7419414381433354,29.68000030517578,0.04089344232921932
7903,2015-02-04,30.55500030517578,30.90999984741211,30.18000030517578,30.31999969482422,1899000.0,0.003613092838042009,-1.8349530384284911,1.2702772365016275,80.44398886721221,68.88467265302198,-1.5056909113915573,-2.3551547827841937,-2.899512083410759,-4.622968130407077,17.36621964740184,0.7299995422363281,0.47970453918899736,2.0970005035400376,-0.2798628322894743,4.47386383936955,0.9085688356252817,3.2854321714547936,-3.0492193550309317,79.53893848115734,17.610000928433408,1.188431667914755,2,-1.3299999237060547,-1.7274999618530273,-3.160000801086426,-5.1775007247924805,0.4650001525878906,2,0.03812793312200902,1.3448315173305692,30.44499969482422,1.6956435205661562,29.899999618530273,-2.0000057798456137,29.70499992370605,0.03812793312200902
7904,2015-02-05,30.645000457763672,30.86000061035156,30.53499984741211,30.604999542236328,1176600.0,0.0029455130646045546,-2.611113465858478,0.17021621972599182,91.43193071578857,73.81089109873082,-1.298813014161464,-2.3153818722415878,-2.9454090988730925,-4.663255979406543,19.3105805432721,0.3250007629394496,0.7306376685554881,2.0292506217956543,-0.4915376050110929,4.5500388486024015,0.7688565083922825,3.289644735199026,-2.866881995837442,81.78698257430472,11.753003750949787,1.2603941134033736,2,-1.4200000762939453,-1.817500114440918,-3.2325010299682617,-5.250000953674316,0.7449989318847692,3,0.028552781430235763,-1.8349530384284911,30.55500030517578,1.3448315173305692,30.44499969482422,1.6956435205661562,29.899999618530273,0.028552781430235763
7905,2015-02-06,30.72500038146973,30.895000457763672,30.524999618530273,30.645000457763672,933600.0,0.0026105375268739017,-1.3124936670382004,1.999952317375637,91.1515207001658,77.74726555886059,-1.024037409118712,-2.3156334528119835,-2.980111741381709,-4.691855191835312,20.970842284875747,0.37000083923339844,1.0058514117695374,1.9832505226135275,-0.6979108659153219,4.664411911142377,0.6426698283491028,3.3238312168779522,-2.69633140870463,86.69068005927903,11.104480845443035,1.3405806942644256,2,-1.355000495910648,-1.8975000381469762,-3.307500839233402,-5.1250000000000036,0.8349990844726562,4,0.035801476576486246,-2.611113465858478,30.645000457763672,-1.8349530384284911,30.55500030517578,1.3448315173305692,30.44499969482422,0.035801476576486246
7906,2015-02-09,30.690000534057614,30.979999542236328,30.55500030517578,30.68000030517578,875800.0,-0.0011391325297827049,-2.2692220225213657,0.12500298023503098,92.04408987933026,79.73737907885176,-0.621742297270341,-2.160232840643605,-2.9012216402938726,-4.612960224597696,22.69157331198731,0.4249992370605469,1.2150924113571797,1.8015006065368624,-0.9719550551180411,4.574956268191766,0.41477277570940885,3.188228437364316,-2.4308250913207523,68.47837129025855,-12.816893746140863,1.3867278308274524,2,-0.6125011444091761,-1.8275003433227504,-3.028750896453854,-4.740000724792477,1.8299999237060582,0,0.025252512383316494,-1.3124936670382004,30.72500038146973,-2.611113465858478,30.645000457763672,-1.8349530384284911,30.55500030517578,0.025252512383316494
7907,2015-02-10,31.05500030517578,31.084999084472656,30.55500030517578,30.81999969482422,876800.0,0.011893117131526854,2.5932343661097605,23.499523173763833,92.60525681947868,82.18432921573142,-0.8942261949973158,-2.3968815346305803,-3.2129940038658305,-4.9310976154743855,25.126038957216156,0.529998779296875,1.4592232894584782,2.007000350952147,-0.8830782713583183,4.897078973262612,0.5619610397969161,3.452039662107378,-2.5237424524889747,96.68521328612375,10.290679088979275,1.445039311155232,2,-0.9250011444091797,-2.140000343322754,-3.387500762939453,-5.03750038146973,1.0699996948242188,1,0.016905477809406877,-2.2692220225213657,30.690000534057614,-1.3124936670382004,30.72500038146973,-2.611113465858478,30.645000457763672,0.016905477809406877
7908,2015-02-11,31.1200008392334,31.19499969482422,30.84000015258789,31.084999084472656,780400.0,0.002093077875345628,2.837843968121411,0.14894325043828321,91.64527232431782,85.03211503296848,-0.8196796339043679,-2.3147497251483067,-3.211631099971328,-4.948382038216138,26.533830343621865,0.3549995422363281,1.6795072185744289,1.903250885009765,-1.059695135732774,4.866196905752304,0.4217778746384937,3.384723895381036,-2.2822940387322888,88.80614223125603,2.672821577125845,1.48147301037127,2,-0.7950010299682617,-2.15000057220459,-3.4462509155273438,-4.830000877380371,1.135000228881836,2,0.013174801939440206,2.5932343661097605,31.05500030517578,-2.2692220225213657,30.690000534057614,-1.3124936670382004,30.72500038146973,0.013174801939440206
7909,2015-02-12,31.32999992370605,31.51499938964844,31.13500022888184,31.20000076293945,995400.0,0.006748042378196262,-1.9230678942157633,3.714075527219225,94.49313211078363,87.38408901474517,-0.8616212142423443,-2.357769615447012,-3.3490403997753972,-5.1036104733513845,28.155370577984673,0.3949985504150426,1.6409974387552921,1.9304999351501415,-1.0825021343859795,4.943502004686259,0.423998900382081,3.437000969918202,-2.1622721179997058,81.31318093806831,-5.0336297646631465,1.5065010347680594,2,-0.8124999999999964,-2.199999809265133,-3.696249961853024,-4.625,0.6599998474121129,3,-0.009894652623596567,2.837843968121411,31.1200008392334,2.5932343661097605,31.05500030517578,-2.2692220225213657,30.690000534057614,-0.009894652623596567
7910,2015-02-13,31.3799991607666,31.59000015258789,31.184999465942386,31.420000076293945,1313000.0,0.0015958901111492452,1.131576569793687,-0.307701336619863,94.34448699888534,89.66047901392446,-0.7253091519238097,-2.183828894612148,-3.3208260830451373,-5.092483589700176,30.456922833554,0.40500068664550426,1.6468565899159486,1.767249202728273,-1.1676689517965286,4.702167357253078,0.29979012546587214,3.2347082799906737,-1.83670790162952,79.7100461080868,-5.693291646921352,1.4674590772624023,2,-0.5549993515014648,-2.212498664855957,-3.746249198913574,-4.5724992752075195,0.6900005340576172,4,0.00031868161724935007,-1.9230678942157633,31.32999992370605,2.837843968121411,31.1200008392334,2.5932343661097605,31.05500030517578,0.00031868161724935007
7911,2015-02-17,31.239999771118164,31.375,30.95000076293945,31.23500061035156,1013400.0,-0.0044614210768837426,2.09090782985042,-0.12497615868786299,82.81626974950404,90.10843868505181,-0.41933941811389985,-1.8296920873642435,-3.1293848227503958,-4.889795238860643,33.3284327385991,0.429998397827152,1.702080316215472,1.4317498207092285,-1.3812978249644274,4.244797466382881,0.02522599787240054,2.8382736435460565,-1.3283009111599355,66.18353303675747,-17.55858509476846,1.4065238228368269,2,-0.3549995422363281,-2.0724992752075195,-3.6062498092651367,-4.3125,0.4950008392333949,1,0.010243268155208707,1.131576569793687,31.3799991607666,-1.9230678942157633,31.32999992370605,2.837843968121411,31.1200008392334,0.010243268155208707
7912,2015-02-18,31.489999771118164,31.56999969482422,30.98500061035156,31.065000534057614,1226600.0,0.00800256087809359,1.0000000000000122,85.01411674927262,91.89817574291715,91.38112611568569,-0.5649253949708886,-1.840512801052995,-3.3207535059183755,-5.077091825083841,36.02952827406961,0.5849990844726598,1.741995097679041,1.4699997901916504,-1.1657985958408759,4.105798176224177,0.15210059717538726,2.7878989832079135,-1.276206678486595,86.66661580403647,2.906320265411324,1.3178991930162627,2,-0.43249988555908203,-2.3224992752075195,-3.8562498092651367,-4.547499656677246,0.4650001525878871,2,0.032708818486248514,2.09090782985042,31.239999771118164,1.131576569793687,31.3799991607666,-1.9230678942157633,31.32999992370605,0.032708818486248514
7913,2015-02-19,31.46999931335449,31.545000076293945,31.26499938964844,31.43000030517578,607000.0,-0.0006351368024467563,1.9473673643527207,0.09411548231322743,91.05505329643415,91.33925084686854,-0.4486648025002751,-1.5735528473256117,-3.242757159106869,-4.99251045431059,38.876594368636134,0.28000068664550426,1.7712058135278852,1.2419993400573688,-1.1374487477588993,3.6214474278736404,0.052275296149232986,2.4317233839655046,-1.0084889499307828,81.2498509882455,-2.5055231743187676,1.1897240439081356,2,-0.4124994277954066,-2.302498817443844,-3.8362493515014613,-4.349999427795407,0.9499988555908168,3,0.02081349542221167,1.0000000000000122,31.489999771118164,2.09090782985042,31.239999771118164,1.131576569793687,31.3799991607666,0.02081349542221167
7914,2015-02-20,31.649999618530273,31.649999618530273,31.13999938964844,31.309999465942386,927000.0,0.00571974290127808,1.9999999999999791,8.500214582042533,91.64883206503413,91.39450766518723,-0.5264788609932118,-1.5353508846664923,-3.3453552458152878,-5.106866215866599,40.857568237628186,0.5100002288818324,1.729068251975157,1.2334996223449721,-0.9521835884482925,3.4191828331382332,0.1406580169483398,2.3263412277416045,-0.9853610930570156,100.0,15.592897338596202,1.092841605396631,2,-0.5474996566772461,-2.4524993896484375,-3.956249237060547,-4.314999580383304,1.230001449584961,4,0.01911536988552598,1.9473673643527207,31.46999931335449,1.0000000000000122,31.489999771118164,2.09090782985042,31.239999771118164,0.01911536988552598
7915,2015-02-23,31.770000457763672,31.82500076293945,31.45499992370605,31.59499931335449,525600.0,0.0037914957560738483,1.5964811307496816,0.514709017267123,91.37169579311475,91.31979721116329,-0.539379224325792,-1.4131641298616202,-3.394634993497455,-5.156265661528636,42.987898330846086,0.37000083923339844,1.6736491028323286,1.1537504196166992,-0.7239968524482165,3.031497691681615,0.21487678358424134,2.092624055649157,-0.9082897136790109,93.71425083705398,9.648572681532386,0.9388736360324574,2,-0.5799999237060547,-2.484999656677246,-4.076250076293945,-4.425000190734863,1.0600013732910227,0,0.006924750084500886,1.9999999999999791,31.649999618530273,1.9473673643527207,31.46999931335449,1.0000000000000122,31.489999771118164,0.006924750084500886
7916,2015-02-24,31.665000915527344,31.915000915527344,31.520000457763672,31.76000022888184,732800.0,-0.0033049902651376417,-1.0519492100608865,-0.5428496692134238,83.51652267230028,90.3099378614768,-0.314616696630452,-1.0687984794449576,-3.198205260581034,-4.974411177732254,45.58838115612297,0.3950004577636719,1.570514448103303,0.8620008468627915,-0.5842006882848665,2.3082023820104496,0.13890007928896253,1.5851016144366206,-0.6106321676717243,73.11828839101875,-9.649471735971616,0.7231007675738292,2,-0.28750038146972656,-2.3350000381469727,-3.971250534057617,-4.252500534057617,0.954998016357429,1,0.012790107929486316,1.5964811307496816,31.770000457763672,1.9999999999999791,31.649999618530273,1.9473673643527207,31.46999931335449,0.012790107929486316
7917,2015-02-25,31.46500015258789,31.7549991607666,31.290000915527344,31.63999938964844,727200.0,-0.006316145812627516,1.2962945520307436,1.8421105467102703,73.82198743746166,88.32957287404834,-0.0562573808974598,-0.7829246476849008,-2.9184965255138593,-4.6936271143569925,45.71362933464112,0.4649982452392578,1.465163281548655,0.5820000648498542,-0.822130621310663,1.9861307510103714,-0.12006527823040258,1.284065407930111,-0.23850497119792635,41.93549974896854,-39.53707446088052,0.7020653430802583,2,-0.03249931335449219,-2.0225000381469727,-3.8449997901916504,-4.052499771118164,1.2150001525878906,2,0.00858097748146558,-1.0519492100608865,31.665000915527344,1.5964811307496816,31.770000457763672,1.9999999999999791,31.649999618530273,0.00858097748146558
7918,2015-02-26,31.7450008392334,31.76000022888184,31.209999084472656,31.5049991607666,788800.0,0.00889879819760564,3.0740756439055974,-1.3714441416893455,76.19048051552872,86.29594491902002,-0.2662806907356021,-0.9489411914245451,-3.1035760154707077,-4.890955029981079,45.736763414679665,0.5500011444091832,1.3674121664943613,0.7587507247924812,-0.5748352309622291,2.0923366805471915,0.09195774691512781,1.4255437026698345,0.1700000762939453,78.06454947283439,-3.229115087128676,0.6667929778773546,2,-0.3125,-2.222500801086426,-4.125000476837158,-4.332500457763672,1.0549983978271555,3,0.006615185979554905,1.2962945520307436,31.46500015258789,-1.0519492100608865,31.665000915527344,1.5964811307496816,31.770000457763672,0.006615185979554905
7919,2015-02-27,31.51499938964844,31.88500022888184,31.5,31.7549991607666,503400.0,-0.0072452809420215925,-1.8518688584810623,-0.999992052769595,67.55551863308482,83.31939287837551,-0.008132580265652223,-0.6054597525579446,-2.778563000955849,-4.57933779405268,46.24122365659148,0.3850002288818395,1.2167041185023386,0.43699932098389027,-0.7641028729600912,1.6381015149278717,-0.16355177598810045,1.037550417955881,0.3859014892578081,43.262342272147336,-35.80580249186626,0.6005510969719909,2,-0.08249855041504262,-1.9249992370605504,-3.894999027252201,-4.1024990081787145,0.889999389648434,4,0.028716446035982557,3.0740756439055974,31.7450008392334,1.2962945520307436,31.46500015258789,-1.0519492100608865,31.665000915527344,0.028716446035982557
7920,2015-03-02,32.22499847412109,32.24499893188477,31.38500022888184,31.584999084472656,1070000.0,0.02252892585191857,1.529406814841341,-2.6666666666666767,76.2392707605851,82.58861521294007,-0.6544899104040454,-1.1773502736301182,-3.3770549516807833,-5.206356517113285,46.92627626600256,0.8599987030029332,1.1077639223281466,1.020998477935784,-0.0996711612363157,2.1416681171078835,0.4606636583497341,1.5813332975218337,-1.0149993896484304,98.06758833697468,16.930395847539828,0.5603348195860492,3,-0.6099987030029226,-2.3324985504150284,-4.604998111724846,-4.81249809265136,0.26500320434571734,0,0.020325915438604625,-1.8518688584810623,31.51499938964844,3.0740756439055974,31.7450008392334,1.2962945520307436,31.46500015258789,0.020325915438604625
7921,2015-03-03,31.60000038146973,32.125,31.54999923706055,32.044998168945305,884000.0,-0.0193948214816293,-1.1100942475073377,-0.6953097060296027,58.55573261662536,78.88389931001878,0.030111046592239177,-0.44107647395585303,-2.662276955909416,-4.496858825986212,47.61434220050174,0.6749992370605362,0.9460582174680567,0.3110003471374547,-0.6379521258881091,1.259952820163015,-0.1634758893753272,0.7854765836502366,-0.3693013000488321,37.68129028929055,-39.77530681896369,0.47447623651278065,3,0.09249877929687855,-1.7075004577636719,-3.98000001907349,-4.082500457763675,0.7699985504150426,1,0.03892409603596825,1.529406814841341,32.22499847412109,-1.8518688584810623,31.51499938964844,3.0740756439055974,31.7450008392334,0.03892409603596825
7922,2015-03-04,31.690000534057614,31.7450008392334,31.20000076293945,31.54999923706055,652400.0,0.002848106060171496,3.3599673464405617,-0.314611220409152,58.87850245162702,75.3087269939291,-0.03188896853640344,-0.45642296523739745,-2.6744297428170256,-4.5074448527301385,47.445173934174015,0.5450000762939489,0.7844028492958621,0.33875045776366974,-0.5376524481981484,1.2151533637254843,-0.09945099521723932,0.7769519107445788,0.5549983978271591,46.89001241147649,-27.927574339308137,0.4382014529809075,3,0.002498626708995033,-1.6525011062622035,-4.070000171661373,-4.172500610351559,0.8000011444091903,2,0.0293467460446295,-1.1100942475073377,31.60000038146973,1.529406814841341,32.22499847412109,-1.8518688584810623,31.51499938964844,0.0293467460446295
7923,2015-03-05,31.71999931335449,31.79999923706055,31.51000022888184,31.670000076293945,483200.0,0.0009466323380031838,1.7619073569481354,0.3571340989904697,56.435636085288145,71.3961496628462,-0.025363093620402566,-0.4159962271869837,-2.6154397213612164,-4.4500233133442215,47.01944735446938,0.28999900817871094,0.7608427557847115,0.3104992866516092,-0.49507222304572096,1.1160707963489358,-0.09228646819705588,0.7132850415002743,0.504099655151375,49.760714024968465,-23.234091652774723,0.40278575484866347,3,0.00250053405762074,-1.0100002288818253,-3.3049993515014613,-3.5100002288818324,0.5200023651123153,3,0.030264849073219358,3.3599673464405617,31.690000534057614,-1.1100942475073377,31.60000038146973,1.529406814841341,32.22499847412109,0.030264849073219358
7924,2015-03-06,31.520000457763672,31.69499969482422,31.3700008392334,31.59000015258789,793600.0,-0.006305134297610593,1.3214305177111716,-1.400015259021996,52.20127936373698,67.04388117069311,0.17238416586549832,-0.1550320428603058,-2.3412871779465085,-4.155933882695962,46.43060603439012,0.3499984741210902,0.6866983821393227,0.0667504310607896,-0.6546459380117611,0.7881468001333403,-0.29394775347548574,0.42744861559706493,0.6836165466308657,30.62203402204865,-39.808052606026266,0.36069818453627567,3,0.2024993896484375,-0.8100013732910085,-3.0874996185302734,-3.2925004959106445,1.3149986267089844,4,0.040609097738182554,1.7619073569481354,31.71999931335449,3.3599673464405617,31.690000534057614,-1.1100942475073377,31.60000038146973,0.040609097738182554
7925,2015-03-09,31.82500076293945,31.88999938964844,31.459999084472656,31.4950008392334,606400.0,0.009676405480528949,-1.1499830724261921,-4.714305177111666,58.74441123927511,64.29142434480143,-0.1385655292031842,-0.3935765736854542,-2.577860512241056,-4.3588456669571904,45.88533719707101,0.4300003051757848,0.621138466897559,0.3167507171630817,-0.3352601720543653,0.9687616063805287,-0.009254727445640043,0.6427561617718034,0.3585439166259867,67.56762329730306,-3.2591888478961692,0.32600544460872327,3,-0.1025009155273402,-0.9750013351440394,-3.392499923706051,-3.5975008010864222,1.0299987792968786,0,0.01822460337637577,1.3214305177111716,31.520000457763672,1.7619073569481354,31.71999931335449,3.3599673464405617,31.690000534057614,0.01822460337637577
7926,2015-03-10,31.46500015258789,31.67499923706055,31.315000534057614,31.51000022888184,848800.0,-0.01131188065110067,-1.0869531565300543,-0.1363638990839067,49.638211011833285,61.60433807528716,0.212419676248075,0.028946116729997584,-2.1549455474239565,-3.901086763120386,45.09195534537336,0.5100002288818359,0.5212901311601676,-0.08199987411499166,-0.6094801841037736,0.44548043587379027,-0.3457400291093826,0.1817402808793993,0.6988736486450264,38.405785082845554,-29.16088707564235,0.2637401549943907,3,0.25749969482421875,-0.5825004577636683,-2.9762496948242188,-3.2375001907348633,1.174999237060554,1,0.032575926296145585,-1.1499830724261921,31.82500076293945,1.3214305177111716,31.520000457763672,1.7619073569481354,31.71999931335449,0.032575926296145585
7927,2015-03-11,31.57999992370605,31.6200008392334,31.36000061035156,31.545000076293945,857800.0,0.003654847308453002,3.5216771154676043,-0.7777730682828249,51.549304704113766,58.866429651796615,0.1290154781239643,-0.04712127541247568,-2.2113286569445627,-3.921776574364344,44.164229362285624,0.2600002288818395,0.4151883815027908,0.006749916076657314,-0.4671726969753003,0.4806725291286149,-0.2302113904493197,0.24371122260263434,0.5645964167609954,46.08694209941396,-18.933093275945666,0.2369613065259786,3,0.14249992370605824,-0.4275007247924698,-3.051249504089352,-3.352499961853024,0.6099987030029332,2,0.02501580145938176,-1.0869531565300543,31.46500015258789,-1.1499830724261921,31.82500076293945,1.3214305177111716,31.520000457763672,0.02501580145938176
7928,2015-03-12,31.53000068664551,32.049999237060554,31.45499992370605,31.7549991607666,1018600.0,-0.0015832564021954765,-2.173329671223955,-6.428555858311178,48.24562871152399,56.72088632717875,0.16238635662600487,0.03706961359123895,-2.102891140936567,-3.778876383148212,43.324749250156266,0.5949993133545028,0.3519945977689716,-0.06374931335448863,-0.4879868973341992,0.3604882706252255,-0.2758681053443439,0.14836947863536665,0.595703742270981,29.25177305884819,-30.048763068464364,0.2121187919898569,3,0.192499160766598,-0.3175010681152344,-2.742500782012943,-3.077501296997074,0.9849987030029332,3,0.030447223942748014,3.5216771154676043,31.57999992370605,-1.0869531565300543,31.46500015258789,-1.1499830724261921,31.82500076293945,0.030447223942748014
7929,2015-03-13,31.020000457763672,31.6299991607666,31.0049991607666,31.420000076293945,1162000.0,-0.016175078267532284,-1.9069617866885493,1.7777881387542243,40.1574740079777,52.71179779911126,0.6646856814795079,0.5508995814750541,-1.5411083291443504,-3.1840651808410207,41.743775910807216,0.625,0.30833523376128014,-0.5582495689392104,-1.0415959539232915,-0.07490318395513285,-0.799922761431251,-0.31657637644716985,1.0871898978332766,1.4355307083107367,-51.30138048316187,0.2416731924920388,3,0.5449991226196289,0.3649988174438512,-1.9937500953674316,-2.397500991821289,1.6899986267089844,4,0.03932950363312426,-2.173329671223955,31.53000068664551,3.5216771154676043,31.57999992370605,-1.0869531565300543,31.46500015258789,0.03932950363312426
7930,2015-03-16,31.38999938964844,31.520000457763672,31.05500030517578,31.15999984741211,1189800.0,0.011927753914399597,-1.1136436541445949,-0.5749994039529926,46.625745621754,51.38624368857,0.18303408905546803,0.19150691413863896,-1.8478323912934798,-3.4709509058999757,40.01635131084341,0.5,0.23787884134039672,-0.18875064849853018,-0.6712534663129652,0.2937521693159013,-0.4300020574057477,0.05250076040868734,0.6731033181552952,36.842124475935556,-12.766581276000913,0.24125140890721625,3,0.13749980926513672,-0.005000114440917969,-2.363749027252201,-2.7674999237060582,1.5250015258789027,0,0.046033759889168246,-1.9069617866885493,31.020000457763672,-2.173329671223955,31.53000068664551,3.5216771154676043,31.57999992370605,0.046033759889168246
7931,2015-03-17,31.559999465942386,31.60000038146973,31.170000076293945,31.270000457763672,1359600.0,0.005415740031839755,1.3243207019026795,1.2608677624268116,51.174281843674656,50.53021917657529,0.0075579742586917575,0.04923385781464518,-1.9448299825536033,-3.5726911231597676,38.89364308064015,0.4300003051757848,0.20559744126219925,-0.03475055694579865,-0.49043337692296873,0.42093226303137143,-0.2625919669343837,0.1930908530427864,0.4607790999798631,53.110073172824,2.426215445156231,0.22784140998858576,3,-0.032500267028808594,-0.15999984741210938,-2.4612493515014684,-2.9375000000000036,1.2650012969970597,1,0.04103295621698044,-1.1136436541445949,31.38999938964844,-1.9069617866885493,31.020000457763672,-2.173329671223955,31.53000068664551,0.04103295621698044
7932,2015-03-18,32.52000045776367,32.639999389648445,31.48500061035156,31.559999465942386,1441800.0,0.03041828289183779,-1.081081313288399,3.310359569332307,58.20106012330573,50.72637740302169,-0.918965066962329,-0.8744806498425319,-2.8033714668834833,-4.456081193507853,38.02990179670875,1.1549987792968857,0.0935925687790764,0.8737504005432122,0.2618692398638487,1.4856315612225757,0.5678098202035322,1.1796909808828921,-1.5150012969970703,92.66061681429619,43.563143316503876,0.30594058033968113,3,-0.6975011825561488,-0.922500610351559,-3.0500006675720215,-3.8625011444091797,0.7749977111816335,2,0.003690004003555458,1.3243207019026795,31.559999465942386,-1.1136436541445949,31.38999938964844,-1.9069617866885493,31.020000457763672,0.003690004003555458
7933,2015-03-19,32.125,32.64500045776367,32.025001525878906,32.47499847412109,797800.0,-0.012146385369111279,-1.2545603351412837,-0.3645813672099233,56.237230698901556,51.17481644026219,-0.5145881374098131,-0.45101703784227,-2.3021560831465777,-3.9942918781019934,37.12146313492548,0.6199989318847656,0.07723105721410661,0.44599990844726634,-0.19555724711391775,1.0875570640084504,0.12522133066667607,0.7667784862278566,-1.0873008346557604,68.29268009020356,17.694657902142225,0.3207785777805915,3,-0.3000001907348633,-0.38249969482421875,-2.6025004386901855,-3.4150009155273438,0.9099998474121094,3,0.002023303555143574,-1.081081313288399,32.52000045776367,1.3243207019026795,31.559999465942386,-1.1136436541445949,31.38999938964844,0.002023303555143574
7934,2015-03-20,32.255001068115234,32.490001678466804,32.169998168945305,32.294998168945305,1389800.0,0.0040467258557270736,-2.0476103976312165,0.11427792915529537,50.348058132124976,50.24188831724551,-0.5915755463195076,-0.5621928717127602,-2.328689227162087,-4.058864323876371,36.525165065884224,0.365001678466804,0.05620130530457601,0.5457509040832527,-0.1452001998553385,1.2367020080218403,0.2002753521139553,0.8912264560525465,-1.1530098510742164,75.47173885400747,29.60274691254198,0.3454755519692941,3,-0.43000125885009766,-0.4575004577636719,-2.6075010299682617,-3.490001678466797,0.24499893188476562,4,0.008060713468406089,-1.2545603351412837,32.125,-1.081081313288399,32.52000045776367,1.3243207019026795,31.559999465942386,0.008060713468406089
7935,2015-03-23,31.989999771118164,32.419998168945305,31.959999084472656,32.22499847412109,835200.0,-0.008215820437811994,-2.1186370542785538,5.875393419171109,54.936700181270496,50.83060933607187,-0.3360466792304706,-0.29498894122234987,-1.9842161783387944,-3.731786048871779,35.507478798852745,0.45999908447264914,0.03763754534843855,0.26974964141845703,-0.43219105812486447,0.9716903409617821,-0.08122070835320727,0.6207199911901178,-0.8262881844482415,55.59318527139301,8.329590992995804,0.3509703497716624,3,-0.16499996185302734,-0.19249916076660156,-2.1662497520446777,-3.065000534057617,0.14499855041503196,0,0.02250701214460582,-2.0476103976312165,32.255001068115234,-1.2545603351412837,32.125,-1.081081313288399,32.52000045776367,0.02250701214460582
7936,2015-03-24,32.06999969482422,32.165000915527344,31.709999084472656,31.9950008392334,754800.0,0.0025007791271784985,2.4339592765066183,-0.3191458277533029,54.82232372155625,51.1942781157877,-0.3589497922771514,-0.36163276932629884,-1.967669119660112,-3.7585131963284795,34.1134763633801,0.4550018310546875,0.052600624339746105,0.32949962615966655,-0.388904251457717,1.04790350377705,-0.029702312649028784,0.6887015649683583,-0.8470365533105451,50.43096219174134,2.9912236982034415,0.3592019388086923,3,-0.24499988555908203,-0.27249908447265625,-2.073749542236328,-3.1075000762939453,-0.11999893188476918,1,0.026348650724792533,-2.1186370542785538,31.989999771118164,-2.0476103976312165,32.255001068115234,-1.2545603351412837,32.125,0.026348650724792533
7937,2015-03-25,31.73500061035156,32.235000610351555,31.71999931335449,32.18000030517578,581400.0,-0.010445871146257724,-1.1684160650181425,-5.933419801124129,50.17669368705919,51.40884089084716,0.0003892873294084609,-0.005658923504988422,-1.5415713728002949,-3.3696526096035306,33.36386985507641,0.5150012969970668,0.00918204383849286,-0.018999481201174007,-0.7256564964882237,0.6876575340858757,-0.37232798884469887,0.33432902644235085,-0.4551559761878856,2.673956059647526,-42.635094152151915,0.35332850764352486,3,0.08999919891357777,0.07999992370605824,-1.7087502479553187,-2.7725009918212855,1.044998168945316,2,0.03434693970771008,2.4339592765066183,32.06999969482422,-2.1186370542785538,31.989999771118164,-2.0476103976312165,32.255001068115234,0.03434693970771008
7938,2015-03-26,31.95499992370605,32.080001831054695,31.524999618530273,31.82999992370605,1049400.0,0.006932387241950444,1.9599816896392572,-0.2808990690417794,55.09964048837051,53.06908161089081,-0.17096252943160906,-0.22042002156048213,-1.662168839353118,-3.5365190641813804,32.63111344123972,0.5550022125244212,0.036208634604378176,0.19049987792968537,-0.5218120905619124,0.9028118464212866,-0.16565610631611705,0.5466558621754842,-0.620549056598378,44.55952199771049,-2.499630584664203,0.3561559842457999,3,-0.10499954223632457,-0.13000011444091442,-1.8424997329711879,-2.9925003051757777,1.0599994659423935,3,0.0419339148314366,-1.1684160650181425,31.73500061035156,2.4339592765066183,32.06999969482422,-2.1186370542785538,31.989999771118164,0.0419339148314366
7939,2015-03-27,32.419998168945305,32.46500015258789,31.97500038146973,32.18000030517578,988800.0,0.014551658468141326,1.9696791048226538,1.9199829101561932,56.72313569031375,54.191013840730776,-0.4654318832991713,-0.647330678901227,-2.018055760677065,-3.950410251116267,31.90342570174609,0.5100002288818395,0.06106947137855201,0.6102481842040959,-0.1487776027111707,1.369273971119359,0.23073529074646615,0.9897610776617292,-1.0331253182113933,95.21255765160801,48.65125814556686,0.3795128934576318,3,-0.5124979019164968,-0.5949983596801687,-2.307497978210442,-3.457498550415032,0.44000244140625,4,0.01896982458980845,1.9599816896392572,31.95499992370605,-1.1684160650181425,31.73500061035156,2.4339592765066183,32.06999969482422,0.01896982458980845
7940,2015-03-30,32.880001068115234,32.985000610351555,32.700000762939446,32.709999084472656,1048400.0,0.014188862589466833,-2.0000200774989225,0.7083479034873211,65.63536395993262,55.79780074253722,-0.7731567597941194,-1.1128002426405814,-2.343299204320182,-4.355553500845229,30.936384222033965,0.56500244140625,0.1203726093233719,1.0375009536743178,0.15633840300495905,1.9186635043436802,0.5969196783396384,1.4780822290089972,-1.4428031131001333,92.80825541732412,43.34753920597825,0.440581275334681,3,-0.645000457763679,-0.8850011825561559,-2.7300009727478027,-3.8875017166137695,0.12999725341796164,0,-0.011557209725389428,1.9696791048226538,32.419998168945305,1.9599816896392572,31.95499992370605,-1.1684160650181425,31.73500061035156,-0.011557209725389428
7941,2015-03-31,32.830001831054695,32.99499893188477,32.65999984741211,32.880001068115234,2117000.0,-0.0015206580120529223,1.3928936361530104,-0.29410972736448193,64.01347118129443,56.44362419342485,-0.585649871913219,-1.018127564252179,-2.1632742171436874,-4.243802060588557,29.881308305428988,0.33499908447266336,0.2663664479408787,0.92600164413453,-0.0504401977059743,1.9024434859750343,0.4377807232142814,1.4142225650547822,-1.299935716719407,88.77570218359088,37.2817937252513,0.4882209209202514,3,-0.5700025558471751,-0.8300027847290075,-2.592501163482673,-3.75000190734864,0.7099990844726491,1,-0.021169767613722135,-2.0000200774989225,32.880001068115234,1.9696791048226538,32.419998168945305,1.9599816896392572,31.95499992370605,-0.021169767613722135
7942,2015-04-01,32.61999893188477,32.884998321533196,32.505001068115234,32.799999237060554,799800.0,-0.006396676437930515,1.1714223433243864,3.6000610360880985,61.796505922476705,57.06132144048876,-0.40227386459348224,-0.774592940943073,-1.8205871019194326,-3.9732000420419453,29.665452110226443,0.37999725341796164,0.3624512414751422,0.6694988250732479,-0.35158905559517706,1.6905867057416728,0.15895488473903896,1.1800427654074603,-0.9727381921455276,74.48978400239793,19.34868108426801,0.5105439403342122,4,-0.3599996566772532,-0.6199998855590856,-2.2662482261657786,-3.4949989318847727,1.4600028991699219,2,-0.020539490830284057,1.3928936361530104,32.830001831054695,-2.0000200774989225,32.880001068115234,1.9696791048226538,32.419998168945305,-0.020539490830284057
7943,2015-04-02,32.68000030517578,32.86999893188477,32.200000762939446,32.34000015258789,861600.0,0.0018394045142766657,-1.161288139347436,-1.8888865341414827,69.904047232656,59.234209118325545,-0.41937056863456235,-0.8000023785110599,-1.7462444723496873,-3.9765879842456258,29.09984297565954,0.6699981689453267,0.4336733307687304,0.6815001487731926,-0.3832861666952354,1.7462864642416243,0.14910699103897684,1.2138933065074085,-0.9249205100648936,69.11773780650796,6.886508911182531,0.5323931577342151,4,-0.4200010299682617,-0.6800012588500941,-2.242499828338623,-3.5550003051757812,1.4099998474121094,3,0.003059928800100309,1.1714223433243864,32.61999893188477,1.3928936361530104,32.830001831054695,-2.0000200774989225,32.880001068115234,0.003059928800100309
7944,2015-04-06,32.799999237060554,32.97499847412109,32.625,32.625,1422600.0,0.00367193790588094,-2.9999999999999187,0.5147034074207257,67.98466532892962,60.68398302362101,-0.5072771572552313,-0.8634602694813012,-1.7461107261756332,-4.04077669276295,28.961338032991236,0.34999847412108664,0.39711820287726596,0.7374991416931209,-0.3595712139253422,1.834569497311584,0.1889639638838858,1.2860343195023525,-0.9457259110077558,75.47168000614235,9.61461663332588,0.5485351778092323,4,-0.5399999618530344,-0.8000001907348668,-2.3224987983703684,-3.674999237060554,1.3100013732910014,0,0.006554882853319288,-1.161288139347436,32.68000030517578,1.1714223433243864,32.61999893188477,1.3928936361530104,32.830001831054695,0.006554882853319288
7945,2015-04-07,32.404998779296875,33.05500030517578,32.389999389648445,32.75,841400.0,-0.012042697163156313,-2.5466715494792633,-1.9714441416892932,60.192980139215486,61.28072262558314,-0.052767436205023444,-0.44562744654293596,-1.2297056876433956,-3.592654344009418,28.322310721756505,0.6650009155273366,0.39049461470377267,0.3134987831115694,-0.7877928523621378,1.4147904185852767,-0.23714703462528064,0.864144600848423,-0.45946740477752,23.976389019020587,-41.69642849553381,0.5506458177368528,4,-0.11499881744384766,-0.3749990463256836,-1.8937482833862305,-3.279998779296875,2.085002899169929,1,0.014041100083156843,-2.9999999999999187,32.799999237060554,-1.161288139347436,32.68000030517578,1.1714223433243864,32.61999893188477,0.014041100083156843
7946,2015-04-08,32.490001678466804,32.5,32.110000610351555,32.439998626708984,1031000.0,0.0026231415637094635,10.14288828337895,-0.1449358690844965,49.541304203272816,61.21012379405132,-0.0803805862689444,-0.4742158023146743,-1.194810065375826,-3.6243799586008763,27.85132481917906,0.3899993896484446,0.4135181201345297,0.3472516059875588,-0.7263332050256324,1.4208364170007464,-0.1895407995190368,0.8840440114941543,-0.43352341088180424,40.21176622558915,-21.13652594448253,0.5367924055065944,4,-0.20000171661377664,-0.4600019454956126,-1.7362518310546946,-3.2000026702880895,2.2549972534179688,2,0.016004820443300538,-2.5466715494792633,32.404998779296875,-2.9999999999999187,32.799999237060554,-1.161288139347436,32.68000030517578,0.016004820443300538
7947,2015-04-09,32.36999893188477,32.564998626708984,32.14500045776367,32.450000762939446,596200.0,-0.0036935284820734937,1.7096869462492617,-1.5999389685683014,54.09011824883723,61.097954656325406,0.15552424319319869,-0.3077734287439995,-1.0162115520863964,-3.449660135078652,27.395672799945416,0.4199981689453125,0.433799956955788,0.18774890899658914,-0.856385085035356,1.2318829030285343,-0.334318088019387,0.7098159060125617,0.6850013732910085,27.51305878268862,-31.59540298648756,0.5220669970159735,4,0.14500141143798118,-0.3399991989135813,-1.5774993896484375,-3.0799999237060582,2.5100021362304616,3,0.03614464078619739,10.14288828337895,32.490001678466804,-2.5466715494792633,32.404998779296875,-2.9999999999999187,32.799999237060554,0.03614464078619739
7948,2015-04-10,32.490001678466804,32.549999237060554,32.205001831054695,32.505001068115234,712800.0,0.0037072212091988632,5.571646562998675,0.18748807934383158,53.93634273606628,60.788310994742346,0.13342321689901837,-0.3711992818675327,-1.0690519735995494,-3.509620856052301,26.242693134942286,0.3449974060058594,0.4549525024870853,0.2597516059875531,-0.745678579791516,1.2651817917666222,-0.242963486901985,0.7624666988770876,0.5467986297607368,40.21176622558915,-16.131751182654824,0.5027150928895346,4,0.0924987792968679,-0.4600019454956126,-1.6250023841857946,-3.2000026702880895,2.43499755859375,4,0.048938136978973645,1.7096869462492617,32.36999893188477,10.14288828337895,32.490001678466804,-2.5466715494792633,32.404998779296875,0.048938136978973645
7949,2015-04-13,32.240001678466804,32.55500030517578,32.205001831054695,32.509998321533196,722800.0,-0.007694674887188224,-1.0588367291985004,18.000508647006562,54.208771074681195,59.518689563047744,0.39694906693065946,-0.026470682022498693,-0.7534099287217657,-3.202418903335513,26.253989481951756,0.34999847412108664,0.523090535105581,-0.051248455047598895,-0.8800329350300586,0.7775360249348573,-0.46564069503882877,0.363143784943631,0.7789626327514583,13.756731227244403,-40.9185612265357,0.4143922399912282,4,0.3424987792968679,-0.21000194549561257,-1.0237522125244176,-2.7450017929077184,2.8249969482421804,0,0.05738208367888231,5.571646562998675,32.490001678466804,1.7096869462492617,32.36999893188477,10.14288828337895,32.490001678466804,0.05738208367888231
7950,2015-04-14,32.834999084472656,33.064998626708984,32.080001831054695,32.43000030517578,1259600.0,0.018455253567907004,1.2774548629792475,-1.5000141286841333,60.97557504920234,59.18114554837084,-0.22920671901154321,-0.5350963954591919,-1.2753039069703433,-3.742081608640799,26.58730727004377,0.9849967956542898,0.5701131114121623,0.471498966217041,-0.2742548319003788,1.2172527643344573,0.0986220671583311,0.8443758652757509,-0.6899986267089844,76.6497167045554,20.55198214606245,0.3728768990587086,4,-0.2624988555908203,-0.8000001907348633,-1.6187496185302699,-3.3399991989135707,2.1599998474121165,1,0.03883056377126071,-1.0588367291985004,32.240001678466804,5.571646562998675,32.490001678466804,1.7096869462492617,32.36999893188477,0.03883056377126071
7951,2015-04-15,32.85499954223633,33.064998626708984,32.825000762939446,32.990001678466804,730200.0,0.0006091200950613107,-1.461520403771559,-0.33333961268934015,67.66554472388057,59.83326097074906,-0.27411440862255887,-0.47759058985793956,-1.2267476803675947,-3.704791924527644,26.799739729451876,0.23999786376953836,0.5773814681566805,0.42674942016601847,-0.24662598632322386,1.1001248266552608,0.0900617169213973,0.7634371234106396,-0.7749977111816335,78.68022663635539,15.171039567994029,0.3366877032446217,4,-0.2824993133544922,-0.8200006484985352,-1.5687499046325684,-3.3599996566772425,2.0,2,0.04976418076428879,1.2774548629792475,32.834999084472656,-1.0588367291985004,32.240001678466804,5.571646562998675,32.490001678466804,0.04976418076428879
7952,2015-04-16,32.639999389648445,32.924999237060554,32.610000610351555,32.775001525878906,540000.0,-0.006543909772742329,-2.230760201885743,0.9999999999998948,60.82144081784929,58.824082480214976,-0.06255741658096525,-0.2668194435638682,-0.9618453431099461,-3.4295776100725988,25.387844158132417,0.3149986267089986,0.49286820028760303,0.20574932098389098,-0.473183777316045,0.8846824192838305,-0.133717228166077,0.545215870133859,-0.55999755859375,56.85272896971897,-8.67947405649825,0.3394665491499696,4,-0.06749916076660867,-0.6050004959106516,-1.3374996185302805,-3.144999504089359,2.5100021362304616,3,0.06449140874996195,-1.461520403771559,32.85499954223633,1.2774548629792475,32.834999084472656,-1.0588367291985004,32.240001678466804,0.06449140874996195
7953,2015-04-17,32.189998626708984,32.47999954223633,32.040000915527344,32.47999954223633,678000.0,-0.01378678833805902,2.0344637078740364,2.1481209381182254,46.34922864716872,56.42014507113043,0.3471316499398256,0.19847652426891926,-0.46968875973333724,-2.9221664873946764,23.493953748281545,0.5999984741211009,0.4058838989380078,-0.24750137329101562,-0.9208004219975976,0.4257976754155628,-0.5841508976443066,0.08914815106227536,0.875,14.633955719639594,-45.19641692080189,0.33664952435328965,4,0.3625011444091797,-0.1549997329711914,-0.752499103546139,-2.694998741149899,2.9550018310546875,4,0.08356640435437224,-2.230760201885743,32.639999389648445,-1.461520403771559,32.85499954223633,1.2774548629792475,32.834999084472656,0.08356640435437224
7954,2015-04-20,32.514999389648445,32.560001373291016,32.25,32.299999237060554,540600.0,0.010096327331614141,1.0327684322432316,-0.7413774959880035,43.946925921755465,54.6150279358571,-0.025197600000417708,-0.11177801397064968,-0.750789421096762,-3.197902323766918,21.51634767180839,0.37000274658203125,0.34789800206702637,0.06449947357178587,-0.6039859286379112,0.7329848757814794,-0.2697432275330627,0.3987421746766344,0.529499282836909,46.34141802848631,-8.93257898086081,0.33424270110484733,4,0.03750038146971946,-0.48000049591065164,-1.0474996566772532,-3.019999504089359,3.170001983642571,0,0.0741196337890555,2.0344637078740364,32.189998626708984,-2.230760201885743,32.639999389648445,-1.461520403771559,32.85499954223633,0.0741196337890555
7955,2015-04-21,32.709999084472656,32.97999954223633,32.610000610351555,32.610000610351555,946600.0,0.00599722277363135,-6.400091554130471,0.46510885186568485,48.10122914901158,54.455019596494736,-0.19264149584813595,-0.2635856389882534,-0.9012970070874644,-3.3423223813303693,20.28350432673125,0.4650001525878835,0.2512278828237413,0.22349920272827006,-0.417553380044005,0.8645517855005487,-0.09702708865786747,0.5440254941144076,0.3144096328735344,65.36582098050965,13.737624840738548,0.32052629138613925,4,-0.1574993133544922,-0.6499996185302734,-1.234999656677246,-3.2149991989135707,3.095001220703125,1,0.07199631941763762,1.0327684322432316,32.514999389648445,2.0344637078740364,32.189998626708984,-2.230760201885743,32.639999389648445,0.07199631941763762
7956,2015-04-22,32.915000915527344,32.939998626708984,32.514999389648445,32.74499893188477,1103000.0,0.006267252729823536,2.8636749839606783,1.7000457770654982,54.67513514624559,54.520021473984556,-0.36991813803354034,-0.423762771731532,-1.0573789368993864,-3.49599702540624,19.560949862962413,0.42499923706053977,0.16149088800816003,0.38625097274780273,-0.2505906324495868,1.0230925779451923,0.06783017014910797,0.7046717753464975,0.08971964578247338,93.08524237566706,42.51687672294506,0.31842080259869426,4,-0.3625011444091797,-0.7975015640258789,-1.4587516784667933,-3.420001029968258,2.7749977111816406,2,0.06319301104367314,-6.400091554130471,32.709999084472656,1.0327684322432316,32.514999389648445,2.0344637078740364,32.189998626708984,0.06319301104367314
7957,2015-04-23,32.825000762939446,33.049999237060554,32.610000610351555,33.040000915527344,1504600.0,-0.002734320221314035,2.744720224664278,-1.2646920228880112,52.276295885528135,54.335571823924774,-0.23310165227307778,-0.261313240400753,-0.9302629041375994,-3.352596232662826,18.76294985573778,0.4399986267089986,0.1320770104010407,0.2417508125305119,-0.2863572051500398,0.7698588302110636,-0.022303196309763962,0.5058048213707877,-0.7849998474121023,77.72288633316212,28.282240108636856,0.2640540088402772,4,-0.27250099182128196,-0.5500011444091726,-1.3612513542175186,-3.3300008773803604,3.0849990844726634,3,0.06184306876205237,2.8636749839606783,32.915000915527344,-6.400091554130471,32.709999084472656,1.0327684322432316,32.514999389648445,0.06184306876205237
7958,2015-04-24,33.294998168945305,33.365001678466804,31.76499938964844,33.255001068115234,2374600.0,0.014318275554665139,16.777396316780802,-0.18603289508698906,57.00138451095877,54.64586220573338,-0.6446988037268611,-0.6595916739301444,-1.3590132520906977,-3.760329344536011,18.36597482366779,1.600002288818363,0.16373307273430981,0.6447483062744084,0.11225199291269661,1.1772446196361201,0.37850014959355605,0.9109964629552607,-0.24499893188475141,95.62478691369887,47.43305204644332,0.26624815668085494,4,-0.7299976348876811,-0.8499975204467702,-1.5849986076354874,-3.602498054504384,2.2950019836425852,4,0.05571417506980936,2.744720224664278,32.825000762939446,2.8636749839606783,32.915000915527344,-6.400091554130471,32.709999084472656,0.05571417506980936
7959,2015-04-27,33.03499984741211,33.540000915527344,32.93000030517578,33.509998321533196,1354000.0,-0.007808930344849863,1.280360504249615,-11.87582260372153,59.26470703732002,54.455765759968685,-0.29063393522793035,-0.37013353037404784,-1.0667085846480973,-3.437748938678279,17.23333391987407,0.6100006103515625,0.18467742647222707,0.35399990081786825,-0.19333409571289906,0.9013338973486356,0.0803329025524846,0.6276668990832519,-1.2700004577636683,71.54926005682276,19.456104134598732,0.2736669982653834,4,-0.38249969482421875,-0.5024995803833008,-1.2512497901916504,-3.339999198913574,3.115001678466797,0,0.06387167004987448,16.777396316780802,33.294998168945305,2.744720224664278,32.825000762939446,2.8636749839606783,32.915000915527344,0.06387167004987448
7960,2015-04-28,32.5,33.125,32.419998168945305,33.115001678466804,1670200.0,-0.016194940211389786,1.220484077351474,1.2947445349267115,50.129848254405374,52.5073550411381,0.21439488310367238,0.14223012199074958,-0.5065649208869871,-2.8408862936242727,15.634505978392276,0.7050018310546946,0.18660147718063058,-0.1619998931884794,-0.7066230630696424,0.3826232766926836,-0.4343114781290609,0.11031169175210209,-0.735000610351559,41.408449493451506,-11.684164212122774,0.272311584940582,4,0.15250015258789062,0.032500267028808594,-0.6887497901916504,-2.804999351501465,3.229999542236328,1,0.09800004225510817,1.280360504249615,33.03499984741211,16.777396316780802,33.294998168945305,2.744720224664278,32.825000762939446,0.09800004225510817
7961,2015-04-29,32.134998321533196,32.43000030517578,32.009998321533196,32.365001678466804,1235600.0,-0.01123082087590166,1.3333403975755915,0.3739881775721412,47.1306405335915,50.986155009553904,0.5213492753130211,0.4769475446478779,-0.11562907716263027,-2.4287689733509907,14.248196386748956,0.490001678466804,0.199155638619807,-0.4922513961792063,-1.078815503691338,0.0943127113329254,-0.7855334499352722,-0.19896934242314046,-0.3344989013671764,20.844992327629,-34.01748604839243,0.29328205375606636,4,0.5175018310546946,0.3975019454956126,-0.3237481117248464,-2.439997673034661,3.6000022888183665,2,0.11420576241895652,1.220484077351474,32.5,1.280360504249615,33.03499984741211,16.777396316780802,33.294998168945305,0.11420576241895652
7962,2015-04-30,31.95000076293945,32.365001678466804,31.809999465942386,32.009998321533196,2033600.0,-0.005756887140391798,-2.2647174320369365,0.260855143131955,43.50959819095132,50.670640514418636,0.6684747972387051,0.6420975640531488,0.08562818492717739,-2.1956564764645528,13.275628956450042,0.5550022125244176,0.12918080542050348,-0.6437490463256843,-1.303962981920339,0.016464889268970495,-0.9738560141230117,-0.3136420785283569,1.5900001525878942,10.42260361998303,-44.380771461419066,0.3301069677973281,4,0.702499389648441,0.582499504089359,-0.13875055313109996,-2.2550001144409144,3.314998626708988,3,0.11705783331647868,1.3333403975755915,32.134998321533196,1.220484077351474,32.5,1.280360504249615,33.03499984741211,0.11705783331647868
7963,2015-05-01,32.779998779296875,32.875,32.10499954223633,32.125,1097400.0,0.02597802806064986,-1.2158296284099017,-10.917090539166466,55.6961791010662,51.97611308989761,-0.07714280917448946,-0.18975345631903195,-0.7174854654253835,-2.9730230294524915,12.65094676900191,0.9249992370605504,0.050797977122087445,0.18124904632568217,-0.4832160950720379,0.8457141877234058,-0.1509835243731814,0.5134816170245458,0.7254021072387715,56.06927749032812,-3.764033803367738,0.33223257069886136,5,-0.12749862670898438,-0.2474985122680664,-0.959998607635498,-3.08499813079834,2.4449996948242188,4,0.09548508800104272,-2.2647174320369365,31.95000076293945,1.3333403975755915,32.134998321533196,1.220484077351474,32.5,0.09548508800104272
7964,2015-05-04,33.014999389648445,33.125,32.689998626708984,32.764999389648445,847000.0,0.007169024377755351,-1.1749985694939051,0.38168010063830776,52.05479929280004,52.415398661429656,-0.26123093409310627,-0.4298600739107812,-0.9281195203958532,-3.1455077599773027,11.679069594789413,0.4350013732910156,0.0187386840745134,0.4054996490478615,-0.27931954339983633,1.0903188414955558,0.06309005282401614,0.7479092452717069,0.4564934684753368,91.63493797130762,32.527225595290034,0.3424095962238473,5,-0.362499237060554,-0.362499237060554,-1.177499294281013,-3.3199987411499094,2.5050010681152273,0,0.07799487537615457,-1.2158296284099017,32.779998779296875,-2.2647174320369365,31.95000076293945,1.3333403975755915,32.134998321533196,0.07799487537615457
7965,2015-05-05,32.860000610351555,33.404998779296875,32.759998321533196,33.02000045776367,939200.0,-0.004694798793347443,-2.583291831349966,-0.6399993896484659,50.05538286840161,51.90209285278033,-0.09243760455582617,-0.2519431790616622,-0.7539214770750036,-2.9330499005241606,11.04563046633254,0.645000457763679,0.07613387618318512,0.22775077819823508,-0.45869253557993517,0.9141940919764053,-0.11547087869085004,0.5709724350873202,0.5782623799285957,65.83082109301236,8.818903062103743,0.3432216568890854,5,-0.20750045776366477,-0.20750045776366477,-0.9937505722045827,-3.1649999618530202,3.6100006103515767,1,0.10012175454710537,-1.1749985694939051,33.014999389648445,-1.2158296284099017,32.779998779296875,-2.2647174320369365,31.95000076293945,0.10012175454710537
7966,2015-05-06,33.009998321533196,33.09999847412109,32.59999847412109,32.935001373291016,935600.0,0.004564750711976151,2.9216108667686114,-0.4687313735306789,54.15729778430021,52.111093063755,-0.25428343772860273,-0.38049477184926417,-0.8791961235321537,-3.01399382315293,11.07887543235478,0.5,0.1263204382043881,0.35174865722655824,-0.3512016019941413,1.0546989164472578,0.00027352761620846877,0.703223786836908,0.3956993982601986,75.23507035667983,17.45106816680211,0.35147512961035027,5,-0.3574981689453054,-0.3574981689453054,-0.8949980735778809,-3.144997596740719,3.585002899169936,2,0.08239931411716594,-2.583291831349966,32.860000610351555,-1.1749985694939051,33.014999389648445,-1.2158296284099017,32.779998779296875,0.08239931411716594
7967,2015-05-07,33.540000915527344,33.74499893188477,32.86999893188477,33.025001525878906,1836200.0,0.016055820083105354,-1.1212003514126228,6.866937945066775,64.90070407768843,52.98879523783607,-0.7511933052104212,-0.8625741001874161,-1.3713596315005532,-3.476748149809712,11.074716243391608,0.875,0.163509574896608,0.8232511520385728,0.03210114029234035,1.6144011637848052,0.427676146165453,1.2188261579116926,-1.7300014495849574,87.50011630178881,23.25585364022794,0.3955750058731167,5,-0.7625017166137624,-0.7850017547607351,-1.4100017547607422,-3.670001029968258,2.8499984741210938,3,0.06544423479153938,2.9216108667686114,33.009998321533196,-2.583291831349966,32.860000610351555,-1.1749985694939051,33.014999389648445,0.06544423479153938
7968,2015-05-08,34.080001831054695,34.220001220703125,33.755001068115234,33.900001525878906,1519200.0,0.01610020574797777,1.021743817690279,0.3495155699090535,66.49108589951365,53.79172622252426,-1.3054089171836694,-1.3463781040695508,-1.8754930832438887,-3.940568488154099,11.289090151879023,0.6800003051757812,0.17598911137878304,1.283752059936532,0.29393563872670114,2.2735684811463592,0.7888438493316201,1.7786602705414438,-2.2313023757934616,91.35807701907865,23.822729066485508,0.49490821060491436,5,-1.0650014877319407,-1.0875015258789134,-1.950002670288093,-4.210001945495609,2.5349998474121023,4,0.034771053254872175,-1.1212003514126228,33.540000915527344,2.9216108667686114,33.009998321533196,-2.583291831349966,32.860000610351555,0.034771053254872175
7969,2015-05-11,34.09000015258789,34.22999954223633,33.900001525878906,34.044998168945305,830800.0,0.0002933779634977096,1.0307522565348546,0.2500105963633577,65.13161141901065,55.458588796369284,-1.2851665583090721,-1.2760991329662659,-1.8413534816343216,-3.87315551985958,11.509696349797244,0.3299980163574219,0.20843094862356537,1.2012504577636705,0.09176959359233194,2.3107313219350125,0.6465100256779976,1.7559908898493433,-2.146448626708981,91.41108601785656,22.626361826899142,0.5547404320856703,5,-1.0700006484985352,-1.0925006866455078,-1.960000991821289,-4.107501029968262,2.5900001525878906,0,0.03329417179386662,1.021743817690279,34.080001831054695,-1.1212003514126228,33.540000915527344,2.9216108667686114,33.009998321533196,0.03329417179386662
7970,2015-05-12,34.110000610351555,34.25,33.60499954223633,33.810001373291016,532400.0,0.0005866957369944359,1.2241471162763167,6.666355853181802,63.65716318562202,57.294869091039345,-1.1764920895275637,-1.2602982150429867,-1.8389624752936626,-3.811728902277693,10.644689935107532,0.6450004577636719,0.18640905974717015,1.1575008392333928,-0.07830575599393086,2.393307434460713,0.5395975416197345,1.775404136847051,-2.0292622034912,91.51519635269001,24.738374263041507,0.6179032976136604,5,-1.080000877380364,-1.1025009155273366,-1.9800014495849538,-4.047501564025868,2.724998474121101,1,0.04133684615016442,1.0307522565348546,34.09000015258789,1.021743817690279,34.080001831054695,-1.1212003514126228,33.540000915527344,0.04133684615016442
7971,2015-05-13,34.490001678466804,34.665000915527344,34.09999847412109,34.09999847412109,1125200.0,0.011140459141473213,-1.8974246114419724,1.300013987258957,67.84569466023389,59.99887980984852,-1.32683638280988,-1.593213448185928,-2.1715461310109063,-4.115569468267857,9.924938700026804,0.5650024414062571,0.18582775182437672,1.455751800537115,0.043398077135556434,2.8681055239386772,0.7495749388363322,2.161928662237898,-2.2357223441552776,90.25074965625295,23.83165080007491,0.7061768617007808,5,-1.105001449584968,-1.2750015258789134,-2.3300018310546946,-4.330001831054695,2.334999084472649,2,0.05740792826555596,1.2241471162763167,34.110000610351555,1.0307522565348546,34.09000015258789,1.021743817690279,34.080001831054695,0.05740792826555596
7972,2015-05-14,34.74499893188477,34.985000610351555,34.490001678466804,34.735000610351555,856200.0,0.007393367382094729,1.0203968828580554,0.025636511243518782,66.29216854301488,61.17621197006503,-1.2780719050459766,-1.773343839437814,-2.3780866551605655,-4.299495100306114,9.849361417908685,0.4949989318847514,0.27708038838577664,1.605499076843266,0.014424817801035772,3.196573335885496,0.8099619473221509,2.401036206364381,-2.249647439451664,82.60858748503932,19.062431995461807,0.7955371295211151,5,-0.9524993896484517,-1.3699989318847727,-2.5849990844726634,-4.44749832153321,2.2250022888183594,3,0.05324513874486403,-1.8974246114419724,34.490001678466804,1.2241471162763167,34.110000610351555,1.0307522565348546,34.09000015258789,0.05324513874486403
7973,2015-05-15,34.880001068115234,34.90999984741211,34.560001373291016,34.650001525878906,1029600.0,0.00388551274660065,1.4138067113034556,23.003815337624687,71.32950893124878,63.31784637433712,-1.2112365701709535,-1.7881649027563924,-2.463031350997589,-4.357368416233797,10.91583076495655,0.34999847412109375,0.42865607300949904,1.6060010910034208,-0.09790732004237412,3.3099095020492157,0.7540468854805269,2.4579552965263147,-2.085891681531912,92.39134340818106,28.62414318793042,0.8519542055228969,5,-1.0875015258789134,-1.5050010681152344,-2.6075010299682617,-4.582500457763672,2.0999984741210938,4,0.04329123495679976,1.0203968828580554,34.74499893188477,-1.8974246114419724,34.490001678466804,1.2241471162763167,34.110000610351555,0.04329123495679976
7974,2015-05-18,34.924999237060554,35.05500030517578,34.674999237060554,34.705001831054695,703000.0,0.0012900850793393648,-1.7142681979809031,0.9565123646194418,81.61671744646709,66.82466132745552,-1.0692522969658214,-1.7321634270080537,-2.449969573585456,-4.331298452010639,12.049470063937896,0.38000106811522727,0.6340394440132897,1.5304992675781293,-0.28464202599192845,3.345640561148187,0.6229286207930969,2.4380699143631617,-1.867982903625041,91.03441381288047,23.42943286026032,0.9075706467850291,5,-1.0974998474121165,-1.5149993896484446,-2.6187491416931223,-4.482499122619636,1.6199989318847585,0,0.04838947683105177,1.4138067113034556,34.880001068115234,1.0203968828580554,34.74499893188477,-1.8974246114419724,34.490001678466804,0.04838947683105177
7975,2015-05-19,35.064998626708984,35.11999893188477,34.845001220703125,34.99499893188477,819400.0,0.004008572446864145,2.055524943839112,0.3181841826914418,90.5818005828782,70.87182830507528,-0.965066939918998,-1.7778366150952678,-2.5389177171901807,-4.404043131803753,12.49039614463158,0.27499771118164773,0.7318042906818079,1.552748680114746,-0.3773305797374533,3.482827939966942,0.5877090501886499,2.5177883100408422,-1.7282645372298333,94.60781563800721,20.216886638639906,0.9650396299260982,5,-1.0699996948242116,-1.6224994659423757,-2.7587485313415527,-3.9499988555908203,1.5500030517578125,1,0.04605737178716596,-1.7142681979809031,34.924999237060554,1.4138067113034556,34.880001068115234,1.0203968828580554,34.74499893188477,0.04605737178716596
7976,2015-05-20,34.99499893188477,35.134998321533196,34.875,35.134998321533196,640800.0,-0.001996283974495694,2.714277929155589,-2.0,93.56226642450476,74.05644634361043,-0.6525013083158555,-1.6274595853507563,-2.4060219415171744,-4.267870181860097,13.16626591401216,0.259998321533196,0.8460786567050746,1.3787490844726662,-0.6380355800808886,3.395533749026221,0.3703567521958888,2.3871414167494436,-1.3729424676207245,78.29455530452853,-4.014937299987622,1.0083923322767772,5,-0.6250000000000071,-1.5450000762939524,-2.6912493705749583,-3.875000000000007,1.7150001525878835,2,0.05257894581363787,2.055524943839112,35.064998626708984,-1.7142681979809031,34.924999237060554,1.4138067113034556,34.880001068115234,0.05257894581363787
7977,2015-05-21,34.85499954223633,35.044998168945305,34.705001831054695,34.904998779296875,1012200.0,-0.004000554191212924,1.0605962523264039,0.35713896457769295,86.98758215888978,76.33383481687446,-0.3423552963181109,-1.3993241137036634,-2.207163848769788,-4.0652727621693465,13.551029632073238,0.3399963378906108,0.9943044264098972,1.1372497558593722,-0.9158673998025577,3.1903669115213056,0.11069117802840367,2.1638083336903406,-0.9606135436638326,51.30430167449577,-32.90649603955382,1.026558577830966,5,-0.4850006103515625,-1.4050006866455078,-2.5512499809265137,-3.5950002670288086,0.9350013732910156,3,0.05651990378929517,2.714277929155589,34.99499893188477,2.055524943839112,35.064998626708984,-1.7142681979809031,34.924999237060554,0.05651990378929517
7978,2015-05-22,35.150001525878906,35.36000061035156,34.78499984741211,34.970001220703125,1533800.0,0.008463692081966734,-1.0909002635594396,-3.600061036087587,87.2600999677777,78.79255576673746,-0.5248050480849784,-1.6318965447286544,-2.4370537700760053,-4.2957249586887265,14.263574219306552,0.5750007629394531,1.13229889593768,1.3395015716552763,-0.7990272883053819,3.4780304316159345,0.27023714167494717,2.4087660016356054,-1.0323053091734877,69.34326080782286,-13.353063890360787,1.0692644299803291,5,-0.6675014495849609,-1.5875015258789062,-2.846251964569092,-3.857501983642578,0.8400001525878906,4,0.05177808295354591,1.0605962523264039,34.85499954223633,2.714277929155589,34.99499893188477,2.055524943839112,35.064998626708984,0.05177808295354591
7979,2015-05-26,35.14500045776367,35.314998626708984,34.799999237060554,35.134998321533196,930400.0,-0.00014227789183884898,1.9428664850135833,0.05556732929262626,92.08102613243113,81.95076276082736,-0.3960647455060027,-1.5396533011857088,-2.349214935658594,-4.226505913080416,15.347964244017401,0.5149993896484304,1.1832707960562843,1.2290004730224595,-0.9561208919172941,3.414121837962213,0.13643979055258626,2.3215611554923328,-0.7788433623290274,67.1754880492006,-16.92493224701238,1.0925606824698766,5,-0.41500091552734375,-1.5825004577636719,-2.8512511253356934,-3.5825014114379883,1.5449981689453054,1,0.05221223674980191,-1.0909002635594396,35.150001525878906,1.0605962523264039,34.85499954223633,2.714277929155589,34.99499893188477,0.05221223674980191
7980,2015-05-27,35.685001373291016,35.75,35.139999389648445,35.23500061035156,1002800.0,0.01536494262324184,1.1034575745019255,44.990465293636994,93.07568695190662,84.75409523767989,-0.7701459304992895,-1.9276385346015417,-2.810323288146577,-4.6954630517587574,15.883467194385915,0.6100006103515554,1.2022157367499915,1.6097513198852553,-0.6048978181196389,3.824400457890153,0.5024267508828046,2.717075888887706,-1.1200755748729847,93.78002482295389,8.2046670765111,1.1073245690024482,5,-0.5650005340576172,-1.9275016784667969,-3.391252040863037,-4.062501907348633,0.6949996948242116,2,0.024099671081923457,1.9428664850135833,35.14500045776367,-1.0909002635594396,35.150001525878906,1.0605962523264039,34.85499954223633,0.024099671081923457
7981,2015-05-28,35.80500030517578,35.875,35.43000030517578,35.7400016784668,824600.0,0.0033627273999372598,3.3415024470124117,0.1444411477980757,92.02225688556473,87.61299394240764,-0.7643784870972681,-1.8536292503172263,-2.853889114218404,-4.739805726479027,15.937814616555562,0.44499969482421875,1.2427722411434914,1.5462501525878878,-0.5985697880171017,3.6910700931928773,0.47384018228539304,2.6186601228903825,-1.0050010681152273,94.01711073724842,8.326444441322451,1.0724099703024965,5,-0.5874996185302734,-1.9850006103515625,-3.498750686645508,-4.010001182556152,0.44499969482421875,3,0.02262257691348002,1.1034575745019255,35.685001373291016,1.9428664850135833,35.14500045776367,-1.0909002635594396,35.150001525878906,0.02262257691348002
7982,2015-05-29,35.689998626708984,35.875,35.45500183105469,35.72999954223633,673800.0,-0.003211888772143734,1.5454293244555417,-0.6154117025647045,85.46247733448499,89.18332376498944,-0.5601359229231377,-1.522109371405719,-2.69316321065228,-4.541224543513039,15.739429645790299,0.4199981689453125,1.2998398788199808,1.24424858093262,-0.695364456606022,3.183861618471262,0.2744420621633026,2.2140550997019375,-0.6749992370605398,83.02739932175392,-1.865974780996197,0.9698065187693201,5,-0.41499900817871094,-1.8699989318847656,-3.35499906539917,-3.8949995040893555,-0.5249977111816406,4,0.02857944794092382,3.3415024470124117,35.80500030517578,1.1034575745019255,35.685001373291016,1.9428664850135833,35.14500045776367,0.02857944794092382
7983,2015-06-01,35.90999984741211,36.13000106811523,35.49499893188477,35.85499954223633,682400.0,0.006164226090456637,1.5656509609901366,-1.3749761586877742,86.69349256596495,89.74740988937809,-0.6913720519081465,-1.5764194815490953,-2.8512070447881825,-4.671925863615371,16.620030803986264,0.6350021362304545,1.3128141406861857,1.3077497482299805,-0.5700666689274954,3.1855661653874563,0.36884153965124256,2.2466579568087184,-0.7230003356933565,83.45857760747141,-0.5851368527353742,0.9389082085787385,6,-0.49249839782714844,-1.9624996185302734,-3.4962501525878906,-4.100000381469727,-3.509998321533203,0,-0.0033416578221849846,1.5454293244555417,35.689998626708984,3.3415024470124117,35.80500030517578,1.1034575745019255,35.685001373291016,-0.0033416578221849846
7984,2015-06-02,35.59000015258789,35.98500061035156,35.47999954223633,35.880001068115234,703200.0,-0.00891115834541778,1.0200042724609375,-5.272714662227771,76.61867196515736,88.19595115407577,-0.29851379533840827,-1.110554672891638,-2.475881924890821,-4.266773872048169,17.970808294761063,0.5050010681152344,1.3175901011974105,0.8590000152587862,-0.910577856808608,2.6285778873261805,-0.02578892077491446,1.743788951292487,-0.2144003295898429,45.45454545454539,-36.0890388132383,0.8847889360336986,6,-0.1724987030029297,-1.619999885559082,-3.0849995613098145,-3.629999160766598,-2.9150009155273366,1,0.011239154935767104,1.5656509609901366,35.90999984741211,1.5454293244555417,35.689998626708984,3.3415024470124117,35.80500030517578,0.011239154935767104
7985,2015-06-03,36.150001525878906,36.32500076293945,35.45500183105469,35.70500183105469,721000.0,0.015734795473168806,1.188681599201551,-1.5344768619610112,78.04051049878402,86.47131160677347,-0.7693247858215102,-1.4877156571836565,-2.9643668269052696,-4.748918598767943,20.000797423975946,0.8699989318847656,1.305466712198296,1.2545013427734375,-0.39000454524936146,2.8990072307962365,0.43224839876203447,2.0767542867848405,-0.02000045776367898,80.44702261965143,0.004636435313059906,0.8222529440114011,6,-0.6350002288818359,-2.0825014114379883,-3.5575013160705566,-3.960000991821289,-2.970001220703125,2,0.014937678507247032,1.0200042724609375,35.59000015258789,1.5656509609901366,35.90999984741211,1.5454293244555417,35.689998626708984,0.014937678507247032
7986,2015-06-04,35.72999954223633,36.05500030517578,35.599998474121094,35.99499893188477,374600.0,-0.011618311643552981,1.363632760636506,-0.5955046547911076,65.75997128913252,84.11268817680045,-0.2616097102213999,-0.899613438821433,-2.4788333482458995,-4.245526614439328,21.891902914190332,0.5500030517578125,1.2467957849126208,0.6984992980957045,-0.7244146692809537,2.1214132654723628,-0.012957685592624557,1.4099562817840336,0.595001220703125,31.60897112665249,-46.55346622455353,0.7114569836883301,6,-0.17499923706054688,-1.6624994277954102,-3.1374993324279785,-3.4849987030029297,-1.970001220703132,3,0.018192038460860704,1.188681599201551,36.150001525878906,1.0200042724609375,35.59000015258789,1.5656509609901366,35.90999984741211,0.018192038460860704
7987,2015-06-05,35.73500061035156,35.82500076293945,35.43000030517578,35.7400016784668,624400.0,0.00013996832295859463,3.514310626702997,0.018871998618068243,64.27375073714565,81.55864937339689,-0.14377473223873238,-0.7712831743148953,-2.4060940169740945,-4.168018405249413,23.495813529702797,0.3950004577636719,1.146798393380294,0.5937503814697251,-0.675040264288775,1.8625410272282252,-0.040644941409524904,1.2281457043489752,0.5900001525878906,34.078228958439,-40.53762469480141,0.6343953228792493,6,-0.1725006103515625,-1.6675004959106445,-3.142500400543213,-3.489999771118164,-1.7449989318847585,4,0.014411623921989136,1.363632760636506,35.72999954223633,1.188681599201551,36.150001525878906,1.0200042724609375,35.59000015258789,0.014411623921989136
7988,2015-06-08,35.26499938964844,35.88999938964844,35.150001525878906,35.709999084472656,1327800.0,-0.013152405559690328,-1.1926011325489132,88.98093058733791,54.970748492808326,77.43528519121656,0.38471086390440234,-0.21919107293066986,-1.869303334009217,-3.6154872501396653,24.300405277729897,0.7399978637695312,1.0322832504071116,0.06449928283691264,-1.1021915678701006,1.231190133543926,-0.518846142516594,0.6478447081904193,1.0242013549804696,9.787058590541491,-60.15973898443502,0.5833454253535073,6,0.4675006866455078,-1.0499992370605469,-2.672499179840088,-3.019998550415039,-1.2849998474121094,0,-0.0028356295435084666,3.514310626702997,35.73500061035156,1.363632760636506,35.72999954223633,1.188681599201551,36.150001525878906,-0.0028356295435084666
7989,2015-06-09,35.224998474121094,35.375,35.025001525878906,35.290000915527344,837600.0,-0.0011342950863366674,1.9787026816440492,0.1460730022116687,52.40962817167459,72.91683421563523,0.48863841102429717,-0.09465196930051434,-1.7765912930667938,-3.4912334173910864,25.025397944426196,0.34999847412109375,0.9874974925189406,-0.032251548767092686,-1.0753768914411808,1.0108737939069954,-0.5538142201041367,0.48931112256995135,0.9958503173828106,15.384389662751218,-49.31789957664796,0.5215626713370453,6,0.45000267028808594,-0.7624988555908203,-2.632498264312744,-2.9624977111816406,-1.1749992370605398,1,-0.08019863933614191,-1.1926011325489132,35.26499938964844,3.514310626702997,35.73500061035156,1.363632760636506,35.72999954223633,-0.08019863933614191
7990,2015-06-10,35.52000045776367,35.66999816894531,35.115001678466804,35.29999923706055,1101800.0,0.008374790530063736,1.1346156667693434,-3.3845070422535213,57.4047889603401,69.07044889061027,0.18748579410519284,-0.29366024760024345,-2.0291969504195393,-3.6904701146556675,26.451300161718507,0.5549964904785085,0.9253128538562194,0.19225044250488565,-0.7047593714986959,1.0892602565084673,-0.25625446449690514,0.6407553495066765,0.6051805524902321,48.058205682794586,-14.308227148643631,0.4485049070017916,6,0.1550006866455078,-1.0575008392333984,-2.8675003051757812,-3.247500419616699,-1.4599990844726562,2,-0.08009575405512925,1.9787026816440492,35.224998474121094,-1.1926011325489132,35.26499938964844,3.514310626702997,35.73500061035156,-0.08009575405512925
7991,2015-06-11,36.47000122070313,36.47999954223633,35.5099983215332,35.58000183105469,1295800.0,0.026745516629964383,1.1318801089918256,4.045429324455574,68.5418621090168,67.19038053222494,-0.7356231225669063,-1.1465004025876695,-2.923276303337481,-4.54164209443573,27.75264958023678,0.970001220703125,0.8791909737102799,1.0432512283325295,0.09970004023428913,1.9868024164307698,0.5714756342834093,1.5150268223816497,-1.4449996948242259,99.31282919833617,34.07869667786011,0.4717755940491202,6,-0.7175006866455149,-1.9300022125244212,-3.8175010681152415,-4.1975011825561594,-1.7849998474121165,3,-0.09021115452169759,1.1346156667693434,35.52000045776367,1.9787026816440492,35.224998474121094,-1.1926011325489132,35.26499938964844,-0.09021115452169759
7992,2015-06-12,36.59500122070313,36.75,36.27999877929688,36.45000076293945,1006800.0,0.0034274745219651237,1.0659484384824671,0.16292197438579714,67.26398171138558,65.0315459928272,-0.8032148221940432,-1.1866359875242338,-2.9829793471670456,-4.564885564712249,28.829564104305796,0.4700012207031179,0.7724503339392825,1.0757511138916058,0.05411434537150939,2.0973878824117023,0.5649327296315576,1.586569498151654,-1.5408997344970743,91.01455557079021,25.213766004439023,0.5108183842600494,6,-0.707500457763679,-1.7850017547607493,-3.9425010681152415,-4.3225011825561594,-2.4099998474121165,4,-0.07746967631103863,1.1318801089918256,36.47000122070313,1.1346156667693434,35.52000045776367,1.9787026816440492,35.224998474121094,-0.07746967631103863
7993,2015-06-15,36.38999938964844,36.415000915527344,36.01499938964844,36.27999877929688,916000.0,-0.0056019080261354715,3.999904634751097,0.7586225040119103,64.19606700275332,63.6512565525601,-0.5844230271300219,-0.909330427003681,-2.7156507368822105,-4.259164425245999,29.73934575658258,0.5800018310546946,0.6749568555726455,0.7952493667602525,-0.25037643385145714,1.840875167371962,0.2724364664544012,1.3180622670661037,-1.26806196289062,79.13038093932305,12.945666594613087,0.5228129003058547,6,-0.5024986267089844,-1.2124996185302734,-3.6237502098083425,-4.015000343322754,-2.134998321533203,0,-0.06595212287539476,1.0659484384824671,36.59500122070313,1.1318801089918256,36.47000122070313,1.1346156667693434,35.52000045776367,-0.06595212287539476
7994,2015-06-16,36.6150016784668,36.709999084472656,36.15999984741211,36.31999969482422,695600.0,0.00618308031305892,1.268053075767467,2.6818213344432307,61.425023197398104,61.80509129685055,-0.7249776146855069,-1.0553379703866526,-2.87829517314308,-4.390217775907125,30.62926032176859,0.5499992370605469,0.6312828969096458,0.9357515335083022,-0.15419053726469656,2.025693604281301,0.39078049812179927,1.4807225688948051,-1.4279417487792898,91.74321344827985,27.84913109519364,0.5449710353865006,6,-0.7275009155273438,-1.4375019073486328,-3.6112513542175293,-4.002501487731934,-0.4450035095214844,1,-0.07196509669368956,3.999904634751097,36.38999938964844,1.0659484384824671,36.59500122070313,1.1318801089918256,36.47000122070313,-0.07196509669368956
7995,2015-06-17,36.68000030517578,36.84500122070313,36.48500061035156,36.59500122070313,653200.0,0.0017751911437766665,-1.3606573779923923,0.2881305522868392,60.89659785351611,61.26471647067095,-0.7899627206929267,-1.0468116697847876,-2.866160980146077,-4.358259169133092,31.534548297131344,0.3600006103515696,0.5596489690801647,0.9200000762939453,-0.21663017819332708,2.0566303307812177,0.3516849490503091,1.4883152035375815,-1.4304227726757759,87.64040770024212,26.418347581253357,0.5683151272436378,6,-0.7449989318847656,-1.4549999237060547,-3.671250820159912,-4.062500953674316,-0.5250015258788991,2,-0.07170122808707058,1.268053075767467,36.6150016784668,3.999904634751097,36.38999938964844,1.0659484384824671,36.59500122070313,-0.07170122808707058
7996,2015-06-18,36.834999084472656,37.11999893188477,36.724998474121094,36.82500076293945,1239200.0,0.004225702781005758,-2.761857186972148,0.11762857912217121,64.11833711666162,61.24744829061717,-0.8624269860662537,-1.1140102293319103,-2.9433758454842547,-4.4168899946385665,32.56554075220202,0.4399986267089915,0.5380021201085867,0.9829988479614258,-0.19019069747832873,2.1561883934011803,0.3964040752415485,1.569593620681303,-1.4896961306804641,74.20814792055712,15.093935084550388,0.5865947727198759,6,-0.7624988555908203,-1.2250003814697266,-3.816249370574951,-4.2074995040893555,-1.8499984741211009,3,-0.07533589738438207,-1.3606573779923923,36.68000030517578,1.268053075767467,36.6150016784668,3.999904634751097,36.38999938964844,-0.07533589738438207
7997,2015-06-19,36.82500076293945,36.974998474121094,36.63000106811523,36.79499816894531,1437600.0,-0.0002714353680388637,1.090905938247815,3.0007630675314765,61.898554089207124,62.017204467994816,-0.7616475297130378,-1.000134499128066,-2.8502374164812636,-4.34049993681618,33.930867898034265,0.3449974060058665,0.4638014396842607,0.8745004653930692,-0.2768328138810858,2.0258337446672243,0.2988338257559917,1.4501671050301468,-1.3377221308998557,73.30332206760083,16.555163411423635,0.5756666396370768,6,-0.7525005340576172,-1.0200004577636648,-3.52500057220459,-3.9900007247924805,-1.5900001525878906,4,-0.05811267740154735,-2.761857186972148,36.834999084472656,-1.3606573779923923,36.68000030517578,1.268053075767467,36.6150016784668,-0.05811267740154735
7998,2015-06-22,36.97000122070313,37.1349983215332,36.85499954223633,37.10499954223633,958400.0,0.003937554779621433,1.8718430267816968,-4.499554990463844,68.80105522357496,63.83847414042819,-0.7144961569715136,-1.0559322604371957,-2.912567318951268,-4.414637551696636,34.99596185762741,0.30999755859375,0.4675310918565927,0.9285009384155316,-0.24393812288928274,2.100939999720346,0.34228140776312443,1.5147204690679388,-1.3521049646759238,83.07719394342574,23.87185647520925,0.5862195306524054,6,-0.8450012207031321,-1.1225013732910227,-3.386251449584968,-3.97500133514405,-1.4950027465820384,0,-0.07533134312834489,1.090905938247815,36.82500076293945,-2.761857186972148,36.834999084472656,-1.3606573779923923,36.68000030517578,-0.07533134312834489
7999,2015-06-23,36.97999954223633,37.20000076293945,36.81499862670898,37.15999984741211,807400.0,0.000270444176442064,1.9615305613428171,1.3333521715788093,63.301222290011694,64.4936333992806,-0.5021767419759087,-0.9712024088573941,-2.830014935782849,-4.352995477017814,36.14234938559795,0.38500213623047586,0.4841434784050662,0.8467493057250977,-0.3174645711531454,2.0109631826033407,0.26464236728597257,1.4288562441642227,-1.2103930796585232,69.23060506954485,12.187070131225617,0.5821069384391224,6,-0.625,-1.0424995422363281,-3.396249771118164,-3.984999656677246,-1.1499977111816406,1,-0.07368843990949125,1.8718430267816968,36.97000122070313,1.090905938247815,36.82500076293945,-2.761857186972148,36.834999084472656,-0.07368843990949125
8000,2015-06-24,36.54499816894531,37.09500122070313,36.474998474121094,36.915000915527344,482000.0,-0.011763152479063232,-1.431373135668046,2.055567329292587,62.99835852732274,63.87768855687014,0.1045001868550628,-0.4937854012098839,-2.324790896141394,-3.8485550844546026,36.477163437363245,0.6200027465820384,0.565492756073553,0.36874809265136577,-0.7892675294466187,1.5267637147493502,-0.21025971839763002,0.9477559037003616,-0.6037443903241098,9.655099839520139,-48.51526559508938,0.5790078110489933,6,0.06250190734863281,-0.5924968719482422,-2.926248550415039,-3.514998435974121,-0.6349983215332031,2,-0.010261322172363974,1.9615305613428171,36.97999954223633,1.8718430267816968,36.97000122070313,1.090905938247815,36.82500076293945,-0.010261322172363974
8001,2015-06-25,36.6150016784668,36.8650016784668,36.415000915527344,36.70500183105469,607000.0,0.0019155428383896833,1.1951264898259195,0.2432418500113409,63.749980628541195,63.487243992109654,0.06395340885315903,-0.5270145277079621,-2.3229552263360986,-3.8511211382008455,36.62647543055101,0.4500007629394531,0.674646604425746,0.3982515335083008,-0.7617504923045004,1.558253559321102,-0.18174947939809982,0.9782525464147014,-0.5226982617274061,25.477809148471938,-34.26366494202702,0.5800010129063988,6,-0.0075016021728515625,-0.6625003814697266,-2.896252632141106,-3.5525026321411133,-0.8000030517578125,3,-0.012563235779951998,-1.431373135668046,36.54499816894531,1.9615305613428171,36.97999954223633,1.8718430267816968,36.97000122070313,-0.012563235779951998
8002,2015-06-26,36.709999084472656,36.84000015258789,36.3849983215332,36.70500183105469,1793800.0,0.0025944941049047543,2.4339839926297,-0.05552494383927436,75.57517439552325,64.75158925797298,-0.014545716471367598,-0.5709509283798724,-2.336597248647486,-3.8861461420514445,36.75671940304607,0.4550018310546875,0.7533875509450212,0.442248916625978,-0.7099050964833182,1.5944029297352742,-0.13382808992867012,1.018325923180626,-0.48477198618925854,39.877274769714674,-25.101500192839893,0.5760770065546498,6,-0.029998779296875,-0.7574977874755859,-2.8000001907348633,-3.640000343322754,-0.8549995422363281,4,-0.046989880608597656,1.1951264898259195,36.6150016784668,-1.431373135668046,36.54499816894531,1.9615305613428171,36.97999954223633,-0.046989880608597656
8003,2015-06-29,35.790000915527344,36.52000045776367,35.77000045776367,36.290000915527344,831600.0,-0.02506124194741388,-1.7777730682829653,-100.05496183206107,57.62486048819861,64.32934895695081,0.9067463015068498,0.3579484799398571,-1.3297496942460967,-2.912672859855384,36.07638928664094,0.9399986267089844,0.6748161836488933,-0.47174930572509766,-1.6329618028274098,0.6894631913772145,-1.0523555542762537,0.1088569428260584,1.4099998474121094,1.3986331115651993,-66.96792210029557,0.5806062485511575,6,0.6949996948242188,0.2024993896484375,-1.8800020217895508,-2.7200021743774414,0.2599983215332031,0,-0.01550713302538631,2.4339839926297,36.709999084472656,1.1951264898259195,36.6150016784668,-1.431373135668046,36.54499816894531,-0.01550713302538631
8004,2015-06-30,35.9900016784668,36.36000061035156,35.935001373291016,36.18999862670898,1122600.0,0.005588174289559378,-1.741952155936208,0.3999938964843608,56.50971109749136,63.84191709517029,0.6803075043353601,0.1996895208908782,-1.4492637481541237,-3.058929670774461,35.398862304616046,0.5699996948242188,0.5981013605186263,-0.29174861907959126,-1.4174827894391058,0.8339855512799232,-0.854615704259345,0.27111846610016244,1.1813990783691395,16.603856152887133,-52.08718763411048,0.5628670851797571,6,0.4949989318847656,0.009998321533203125,-1.9675016403198242,-2.807501792907715,-0.4650001525878906,1,-0.01430961879209458,-1.7777730682829653,35.790000915527344,2.4339839926297,36.709999084472656,1.1951264898259195,36.6150016784668,-0.01430961879209458
8005,2015-07-01,36.68999862670898,36.849998474121094,36.20500183105469,36.34000015258789,1030800.0,0.019449761478088412,-1.0806507186454026,-1.7500190737773975,53.27377404482025,62.63696564274346,-0.020251717282185666,-0.48251682153436803,-2.065266884859959,-3.7018439703549006,34.54233286432322,0.8599967956542969,0.5640608248835761,0.38124847412108664,-0.7570139941754306,1.5195109424176039,-0.18788276002717197,0.9503797082693453,0.4533741241455118,84.01800395752562,18.407260946481316,0.56913123414826,7,-0.20499801635741477,-0.5774974822997976,-2.543748855590813,-3.5074987411498952,-1.1999969482421804,2,-0.023439542868454732,-1.741952155936208,35.9900016784668,-1.7777730682829653,35.790000915527344,2.4339839926297,36.709999084472656,-0.023439542868454732
8006,2015-07-02,36.38000106811523,36.95000076293945,36.18999862670898,36.88000106811523,642000.0,-0.008449102485604376,1.3750089407052124,-1.4285776566757784,46.967552961963605,60.97796551749418,0.24408513690711686,-0.12788256382643937,-1.6797547758590596,-3.335428021687356,33.68890807983451,0.7600021362304759,0.524429207341008,0.038750839233394174,-1.0665756137852611,1.1440772922520495,-0.5139123872759299,0.5914140657427183,0.7359042368774453,51.6949536094133,-10.260273769679692,0.5526632265093265,7,0.10499954223633523,-0.2674999237060476,-1.9412508010864187,-3.0025014877319265,-0.295001983642571,3,-0.012919219541063898,-1.0806507186454026,36.68999862670898,-1.741952155936208,35.9900016784668,-1.7777730682829653,35.790000915527344,-0.012919219541063898
8007,2015-07-06,36.25,36.540000915527344,36.005001068115234,36.09000015258789,661600.0,-0.0035734212286531175,-2.2424428080964547,-0.31999969482421875,47.98271400271316,58.66481649295398,0.31731375098494397,0.044985647622553415,-1.4712914168437479,-3.155019748357489,33.11914810322267,0.5349998474121094,0.4776690574585416,-0.11700019836425923,-1.1862668415424409,0.9522664448139224,-0.6516335199533501,0.4176331232248316,0.8389872080480956,40.67791678789642,-18.31557086794011,0.5346333215890904,7,0.2350006103515625,-0.1374988555908203,-1.7312498092651367,-2.7849998474121094,-1.25,0,-0.012000037883890036,1.3750089407052124,36.38000106811523,-1.0806507186454026,36.68999862670898,-1.741952155936208,35.9900016784668,-0.012000037883890036
8008,2015-07-07,35.165000915527344,36.34500122070313,34.84000015258789,36.34500122070313,2500800.0,-0.029931009226831895,1.5508486082823982,-7.375008940705287,33.256305056643484,55.32649235591307,1.2508922857328812,1.1827491412160782,-0.3339718424517457,-2.0264488047069094,32.88572568671437,1.5050010681152415,0.37020633427948724,-1.1969993591308565,-2.2886634188221606,-0.10533529943955244,-1.7428313889765121,-0.6511673292852009,1.8976065575150614,15.402875304633318,-37.81843642327194,0.545832029845653,7,0.8024997711181641,0.8549995422363281,-0.6175012588500977,-1.642500877380371,-0.720001220703125,1,0.019621743459256047,-2.2424428080964547,36.25,1.3750089407052124,36.38000106811523,-1.0806507186454026,36.68999862670898,0.019621743459256047
8009,2015-07-08,32.400001525878906,34.720001220703125,32.255001068115234,34.709999084472656,6055800.0,-0.07862929952114783,1.1158782965179863,1.9576245433679125,19.55900307672266,50.499897305846396,3.685463021764228,3.9265727418093093,2.4606790431700034,0.7631333710635175,33.861652360933384,2.9099998474121094,0.19679317697288923,-3.820748901367189,-5.855517740912575,-1.7859800618218031,-4.838133321139878,-2.8033644815944996,4.573701654345321,3.088401857054875,-43.888037251502666,1.0173844197726913,7,2.2024993896484375,2.3274993896484375,2.282499313354492,1.407499313354485,2.3899993896484375,2,0.11265424503965749,1.5508486082823982,35.165000915527344,-2.2424428080964547,36.25,1.3750089407052124,36.38000106811523,0.11265424503965749
8010,2015-07-09,32.674999237060554,33.470001220703125,32.625,32.779998779296875,3128000.0,0.00848758327872301,-7.243994119726827,0.04545439532855665,20.909051622262297,45.73979408292652,3.133272664952365,3.6127330036022656,2.2363869578745934,0.513768768324681,34.444376064739366,1.0699996948242188,-0.03072005321893556,-3.403501129150385,-5.9722587432514445,-0.8347435150493254,-4.687879936200915,-2.119122322099855,4.015581816437134,8.945648482327417,-33.15744390477575,1.284378807050531,7,1.9275016784667898,2.0525016784667898,2.018751621246331,1.1525011062622,2.470001220703118,3,0.08722271936844694,1.1158782965179863,32.400001525878906,1.5508486082823982,35.165000915527344,-2.2424428080964547,36.25,0.08722271936844694
8011,2015-07-10,33.18000030517578,33.235000610351555,32.845001220703125,33.0,1665400.0,0.015455274059882562,1.6896424719161072,-1.714296094459698,26.160864113320272,40.24931516268174,2.3353637484667757,3.0025583173690364,1.800772007653734,0.03983298868248397,34.060052622406076,0.5600013732910014,-0.23536806322364612,-2.734000015258786,-5.601229518438842,0.13322948792126965,-4.167614766848814,-1.3003852636687583,3.244445949198962,21.586914119009656,-15.88508765513756,1.4336147515900297,7,1.4225006103515625,1.5475006103515625,1.611250400543213,0.744999885559082,2.345001220703125,4,0.06962029391333902,-7.243994119726827,32.674999237060554,1.1158782965179863,32.400001525878906,1.5508486082823982,35.165000915527344,0.06962029391333902
8012,2015-07-13,33.759998321533196,33.875,33.334999084472656,33.400001525878906,1717400.0,0.017480349940411033,-1.2040778195576523,1.9999788072733042,30.13609704072603,37.19500811296256,1.4448423370719965,2.3181308011544957,1.3042942649540734,-0.509403485267903,33.029138321793475,0.6949996948242188,-0.4125333219108853,-2.012251853942878,-5.014842811476356,0.9903391035905997,-3.5135473327096136,-0.5109563751761428,2.4142812216659735,36.796997488268865,4.883328425255897,1.5012954787667383,7,0.8425025939941477,0.9675025939941477,1.0512518882751536,0.16500186920166726,1.7849998474121165,0,0.06886850943521816,1.6896424719161072,33.18000030517578,-7.243994119726827,32.674999237060554,1.1158782965179863,32.400001525878906,0.06886850943521816
8013,2015-07-14,33.990001678466804,34.05500030517578,33.639999389648445,33.755001068115234,883200.0,0.006812895982488909,1.2739909282832327,0.6527852836147023,31.987954742039022,34.470368517912306,1.0422628175409443,2.00173671803212,1.1354484373326343,-0.7066761939566817,32.49593546346583,0.41500091552733664,-0.612197302683569,-1.6622486114501882,-4.751471655979458,1.4269744330790815,-3.2068601337148266,-0.11763708918554983,1.9491211562273278,70.3854159412555,41.40786769715228,1.5446115222646353,7,0.6124992370605398,0.7374992370605398,0.824998378753655,-0.0650014877319407,0.9249992370605398,1,0.029714571099096032,-1.2040778195576523,33.759998321533196,1.6896424719161072,33.18000030517578,-7.243994119726827,32.674999237060554,0.029714571099096032
8014,2015-07-15,33.97999954223633,34.205001831054695,33.740001678466804,34.0,1435600.0,-0.0002942670119611135,1.1627706856630142,-0.08510810986299333,33.71428654469641,32.297092129009656,0.8237927135344236,1.901711109439411,1.2001768818143503,-0.6665433750529317,31.538061248846795,0.4650001525878906,-0.8760789354049763,-1.5405006408691406,-4.681169052918349,1.6001677711800681,-3.110834846893745,0.02983356515546376,1.7380759864630733,85.75936531236984,52.093024723829956,1.5703342060246062,7,0.6225013732910156,0.7475013732910156,0.9937505722045898,-0.054999351501464844,-0.11999893188477273,2,0.013684524980934976,1.2739909282832327,33.990001678466804,-1.2040778195576523,33.759998321533196,1.6896424719161072,33.18000030517578,0.013684524980934976
8015,2015-07-16,34.049999237060554,34.30500030517578,33.959999084472656,34.115001678466804,811800.0,0.002060026361601963,-1.816304923239646,3.2500476826244515,33.71425443546792,30.824503403843465,0.37987505113848385,1.7123699267514851,1.191842074152639,-0.7076155209987007,30.335946400342962,0.345001220703125,-1.0340919287515646,-1.339000892639156,-4.495452200238979,1.8174504149606676,-2.9172265464390676,0.23922476116075586,1.4602918240037965,82.53416246440098,45.85613599449658,1.5782256537999129,7,0.3475017547607351,0.6775016784667898,1.0187511444091726,-0.1249990463256907,-1.3800010681152486,3,0.02173279574295428,1.1627706856630142,33.97999954223633,1.2739909282832327,33.990001678466804,-1.2040778195576523,33.759998321533196,0.02173279574295428
8016,2015-07-17,34.060001373291016,34.189998626708984,33.825000762939446,34.03499984741211,1085000.0,0.0002937485008684959,1.5614241734708034,-0.3846244131455399,32.99102248125827,29.158759901459593,0.006897946024402302,1.563999521121616,1.2400568327939396,-0.6866617249201994,28.84272320952683,0.36499786376953836,-1.2168534830639004,-1.190248870849608,-4.3229430929768355,1.9424453512776196,-2.7565959819132217,0.37609824021400584,1.2549722881963845,74.74240994179644,36.879949395042246,1.5663471110636127,7,0.23999977111816406,0.6674995422363281,1.008749008178711,-0.015001296997070312,-3.6000022888183594,4,0.03185552086687471,-1.816304923239646,34.049999237060554,1.1627706856630142,33.97999954223633,1.2739909282832327,33.990001678466804,0.03185552086687471
8017,2015-07-20,34.685001373291016,34.834999084472656,34.06999969482422,34.220001220703125,1191200.0,0.018349969900180563,1.000009973122435,18.59887091852304,42.628420949231185,30.200106111747118,-0.9649138470105356,0.8120922458472535,0.6646504067226786,-1.2735637354360847,27.18084868738756,0.7749977111816406,-1.4421409092031325,-0.45824890136718466,-3.5096026783880916,2.5931048756537223,-1.9839257898776381,1.0674279871432688,0.44637393259405655,87.44788707216317,43.115209448905546,1.5256768885104541,7,-1.1400012969970703,0.042499542236328125,0.46124839782714844,-0.5625019073486328,-4.445001602172852,0,0.024217965095273852,1.5614241734708034,34.060001373291016,-1.816304923239646,34.049999237060554,1.1627706856630142,33.97999954223633,0.024217965095273852
8018,2015-07-21,34.185001373291016,34.810001373291016,33.924999237060554,34.580001831054695,1763600.0,-0.014415452795254136,1.0701815439939513,-0.849463071281507,38.42206074937409,32.296001408708385,-0.6912367764032794,1.1518026740631768,1.1920479421199985,-0.742457255852095,25.320665358395562,0.8850021362304616,-1.6529321780237325,-0.8189989089965835,-3.771946415085509,2.133948597092342,-2.2954726620410497,0.6574748440478828,0.7737914783278654,40.63933780879051,-6.9033895886519545,1.4764737530444638,7,-0.4550018310546875,0.5424995422363281,1.1637487411499023,0.07249832153320312,-2.5700016021728516,1,0.03978343545473351,1.000009973122435,34.685001373291016,1.5614241734708034,34.060001373291016,-1.816304923239646,34.049999237060554,0.03978343545473351
8019,2015-07-22,34.255001068115234,34.5,33.665000915527344,34.05500030517578,1395400.0,0.00204767272230999,1.4202920184211545,-0.5063304586323027,33.00769541203523,33.640295163127604,-0.5257178289048952,0.914049301284777,1.1505017379914975,-0.7769551598054392,23.395855931778474,0.8349990844726562,-1.8809273744992865,-0.6127492904663114,-3.4301637841380312,2.2046652032054084,-2.0214565373021713,0.7959579563695485,0.5799980163574219,50.42744238819985,7.188833057413099,1.4087072468358597,7,-0.41500091552734375,0.4724998474121094,1.2774991989135742,0.002498626708984375,-2.305000305175785,2,0.01926725519872896,1.0701815439939513,34.185001373291016,1.000009973122435,34.685001373291016,1.5614241734708034,34.060001373291016,0.01926725519872896
8020,2015-07-23,36.16999816894531,38.71500015258789,35.44499969482422,37.5,3814000.0,0.055904161176995926,-1.352519347933476,-6.649983787598466,48.802720135641444,36.15605694338551,-2.1152545894926646,-1.0861708745851786,-0.7138475623586942,-2.656291094826578,22.79356214392423,4.459999084472656,-1.9155102406657605,1.320997810363771,-1.4540915264892007,4.096087147216743,-0.06654685806271488,2.708542478790257,-3.914997100830078,49.603913502292976,7.127843708717954,1.3875446684264874,7,-0.14499855041503906,-0.68499755859375,-0.6374979019165039,-1.9124984741210938,-3.8499984741210938,3,-0.06386501729427974,1.4202920184211545,34.255001068115234,1.0701815439939513,34.185001373291016,1.000009973122435,34.685001373291016,-0.06386501729427974
8021,2015-07-24,36.15499877929688,36.665000915527344,35.709999084472656,36.54499816894531,1910200.0,-0.0004146914682817693,2.031728347219531,0.2932322200933829,49.4511771571224,38.30217695631844,-1.8258835303828818,-1.1672460479638502,-0.6595808629709481,-2.595376283393101,22.309534774997168,0.9550018310546875,-1.5560786346097117,1.3289985656738352,-1.3915514952091286,4.049548626556799,-0.03127646476764312,2.6892735961153136,-3.7707977294921946,49.306895840619795,6.330593308200648,1.3602750304414815,7,0.022500991821281957,-0.6699981689453196,-0.574997901916511,-1.8499984741210938,-3.8999977111816477,4,-0.09639056086338915,-1.352519347933476,36.16999816894531,1.4202920184211545,34.255001068115234,1.0701815439939513,34.185001373291016,-0.09639056086338915
8022,2015-07-27,34.985000610351555,35.845001220703125,34.69499969482422,35.779998779296875,1911800.0,-0.03236061978835669,1.4864815822899655,2.038460033647694,48.9702497186987,40.18909862039174,-0.5183555382822647,-0.14029984035155962,0.5286781602958754,-1.3872370783286456,21.50295645004943,1.4599990844726634,-1.225291482215269,0.24525032043456463,-2.3292670448376995,2.819767685706829,-1.042008362201564,1.5325090030706932,-2.474183578491207,26.138611767247394,-19.485916616239894,1.2872586826361305,7,1.2049999237060618,0.5000000000000071,0.8562488555908274,-0.5425014495849467,-3.56500053405761,0,-0.1293411875642505,2.031728347219531,36.15499877929688,-1.352519347933476,36.16999816894531,1.4202920184211545,34.255001068115234,-0.1293411875642505
8023,2015-07-28,35.23500061035156,35.36999893188477,34.78499984741211,35.32500076293945,1306000.0,0.007145919555194613,5.500116562466451,0.11320799984645107,72.77108256538902,44.52874262269092,-0.6405398820977695,-0.4574654600724273,0.2958683475018091,-1.5977340840442906,22.09731277807431,0.5849990844726634,-0.9346483977272513,0.5230003356933608,-2.015565717925277,3.0615663893119986,-0.7462826911159581,1.7922833625026797,-2.6000999160766654,31.08910756465913,-19.093247204885856,1.2692830268093198,7,0.9549999237060547,0.25,0.7037496566772461,-0.7925014495849538,-3.220001220703118,1,-0.14176247346980142,1.4864815822899655,34.985000610351555,2.031728347219531,36.15499877929688,-1.352519347933476,36.16999816894531,-0.14176247346980142
8024,2015-07-29,35.474998474121094,35.584999084472656,34.775001525878906,35.29499816894531,1470000.0,0.006811348364189396,3.049972343550325,-2.0,72.61712324925988,48.85128360200114,-0.7221079935428136,-0.777908081931109,0.07475324408517281,-1.7932389239881203,22.776064796343796,0.80999755859375,-0.6890619887581693,0.7887483596801772,-1.705291942615247,3.2827886619756015,-0.4582717914675385,2.035768510827893,-2.7184957906799383,19.402952499433017,-34.50862848656544,1.2470201511477137,7,0.7150020599365234,0.01000213623046875,0.5112514495849609,-1.0249996185302734,-2.55999755859375,2,-0.10880898855623033,5.500116562466451,35.23500061035156,1.4864815822899655,34.985000610351555,2.031728347219531,36.15499877929688,-0.10880898855623033
8025,2015-07-30,35.83000183105469,35.939998626708984,35.25,35.43000030517578,977400.0,0.010007142274933933,1.2258195510927348,2.2222269317170347,71.9370953989957,53.17862503730529,-0.8918527885743117,-1.2655279853649262,-0.2613661501357001,-2.1061032131615676,22.824411109828617,0.6899986267089844,-0.4486227311120814,1.1867515563964872,-1.1886622493009114,3.562165362093886,-0.0009553464522085164,2.374458459245183,-2.954329198230596,57.614285935587816,-0.3701966366816265,1.187706902848699,7,0.3599987030029297,-0.345001220703125,0.31624794006347656,-1.3475017547607422,-3.2900009155273438,3,-0.10828916745274486,3.049972343550325,35.474998474121094,5.500116562466451,35.23500061035156,1.4864815822899655,34.985000610351555,-0.10828916745274486
8026,2015-07-31,35.90999984741211,36.25,35.849998474121094,36.040000915527344,1898600.0,0.00223271036196504,-2.199963379465035,-0.32500143050601765,69.40434269471817,56.15372745347051,-0.7619595029875512,-1.4572570340675597,-0.31890462879890435,-2.1373209897720713,22.80697918461245,0.4199981689453125,-0.2144400293904667,1.2902496337890597,-1.0212598825017878,3.601759150079907,0.13449487564363238,2.446004391934487,-2.9175406641927424,78.1350427098819,16.74879802287041,1.1557547581454244,7,0.2800006866455078,-0.4249992370605469,0.37000083923339844,-1.427499771118164,-2.3299980163574148,4,-0.09997215727770625,1.2258195510927348,35.83000183105469,3.049972343550325,35.474998474121094,5.500116562466451,35.23500061035156,-0.09997215727770625
8027,2015-08-03,35.814998626708984,36.099998474121094,35.529998779296875,35.88999938964844,811000.0,-0.002645536650147662,1.3030340395033948,0.5769242055224625,66.88249177069733,59.31599756695087,-0.5473737256178524,-1.4719854343824466,-0.19757143659506937,-1.9954329486060232,23.08555873295032,0.5699996948242188,0.030160546291973844,1.2169984817504869,-1.0374033061818295,3.4714002696828032,0.08979758778432512,2.3441993757166486,-2.7080886241022455,70.50835096285645,9.836592686084991,1.1272008939661593,8,0.3750019073486328,-0.3299980163574219,0.46500205993652344,-1.332498550415039,-2.0900001525878977,0,-0.09939962851035511,-2.199963379465035,35.90999984741211,1.2258195510927348,35.83000183105469,3.049972343550325,35.474998474121094,-0.09939962851035511
8028,2015-08-04,35.85499954223633,36.24499893188477,35.775001525878906,35.9900016784668,1178400.0,0.001116876087146057,-2.186442869704698,1.8000101724225623,67.24931777600588,63.120622274058725,-0.36383441613074297,-1.5364157586278964,-0.2197429089509768,-1.9870400907821235,24.492149967162007,0.4699974060058665,0.2993225298837885,1.2224994659423842,-1.0888368054538944,3.533835737338663,0.06683133024424137,2.378167601640527,-2.6359277366299665,73.22028024476157,15.072478594412154,1.1556681356981395,8,0.8500003814697266,-0.3699989318847656,0.46125125885009766,-1.3724994659423828,-1.6899986267089844,1,-0.123692637639503,1.3030340395033948,35.814998626708984,-2.199963379465035,35.90999984741211,1.2258195510927348,35.83000183105469,-0.123692637639503
8029,2015-08-05,36.04999923706055,36.2400016784668,35.939998626708984,36.0,1195600.0,0.0054385635842642,-2.5294064849096825,-0.37035885843458605,67.98561940830992,65.25205552657744,-0.31004100705877136,-1.5219788607584093,-0.39411841857884156,-2.123877545894416,23.379477098157942,0.38500213623046875,0.4467312026521242,1.234999275207521,-0.9041071730716226,3.3741057234866645,0.16544605106795274,2.304552499347089,-2.721008864514552,79.99992370605469,23.906717855077297,1.0695532241395707,8,-0.3699989318847656,-0.5649986267089844,0.188751220703125,-1.5674991607666016,-1.5999984741211009,2,-0.11192787608339239,-2.186442869704698,35.85499954223633,1.3030340395033948,35.814998626708984,-2.199963379465035,35.90999984741211,-0.11192787608339239
8030,2015-08-06,35.525001525878906,36.2400016784668,35.255001068115234,36.04999923706055,898000.0,-0.014563043614212567,1.176790689636277,-10.500114442664225,62.0576280530956,66.65277229279668,0.12722088057600445,-0.8142664071441317,0.12841967763964135,-1.5490877845073712,21.924048932905226,0.9850006103515625,0.6773192711783054,0.5675014495849595,-1.3383516597143768,2.473354558884296,-0.38542510506470506,1.520428004234624,-2.0882909577320703,27.135753528119526,-25.499698754460763,0.9529265546496667,8,-0.052501678466796875,-0.04000091552734375,0.717498779296875,-1.042501449584961,-1.1400032043457102,3,-0.07346940178032801,-2.5294064849096825,36.04999923706055,-2.186442869704698,35.85499954223633,1.3030340395033948,35.814998626708984,-0.07346940178032801
8031,2015-08-07,35.4900016784668,35.55500030517578,35.10499954223633,35.435001373291016,955800.0,-0.0009852173373339213,3.8649373144176837,-0.10476294277929156,57.338207249950955,67.58254535182472,0.06478352986444236,-0.6296144078796857,0.15663398077333568,-1.4667083270681829,20.3310367806614,0.4500007629394531,0.9601464911127593,0.41700153350829794,-1.3065540665192188,2.1405571335358147,-0.444776266505464,1.2787793335220599,-1.947725318631143,33.77213529466858,-13.862459596237066,0.8617778000137591,8,0.02249908447265625,-0.005001068115234375,0.8087491989135742,-1.0075016021728516,-0.6200027465820241,4,-0.08312202376505762,1.176790689636277,35.525001525878906,-2.5294064849096825,36.04999923706055,-2.186442869704698,35.85499954223633,-0.08312202376505762
8032,2015-08-10,36.084999084472656,36.36000061035156,35.69499969482422,35.834999084472656,967600.0,0.016765212112313632,-1.5094431968676225,4.545429324455542,67.025098426879,66.94410266976804,-0.39981474771813197,-1.097781499131031,-0.4346675358557661,-2.025713713608752,19.890028994453058,0.8699989318847656,0.9857358107157594,0.8957489013671847,-0.767503789705394,2.5590015924397633,0.06412255583089177,1.7273752469034775,-2.439268248781957,78.08754646783652,28.346670948826187,0.8316263455362894,8,-0.5174980163574219,-0.5999984741210938,0.21375179290771484,-1.602499008178711,-1.0349998474121023,0,-0.06941935200147642,3.8649373144176837,35.4900016784668,1.176790689636277,35.525001525878906,-2.5294064849096825,36.04999923706055,-0.06941935200147642
8033,2015-08-11,35.0,35.939998626708984,34.740001678466804,35.470001220703125,2046000.0,-0.030067870638786576,-1.4242414901241718,-1.8800048828125,55.64821900503054,65.05866886485367,0.7245366689760857,0.07037178391162513,0.6344034730745705,-0.9043593972714845,19.332496678906608,1.3449974060058523,0.9757206166357335,-0.23975009918213175,-1.808326994846901,1.3288267964826375,-1.0240385470145128,0.5445383486502493,-1.2528837779713555,16.049289688771935,-32.216562604124974,0.7842884478323835,8,0.5500011444091797,0.4850006103515625,1.298750877380371,-0.5174999237060547,0.02500152587890625,1,-0.036428615025111855,-1.5094431968676225,36.084999084472656,3.8649373144176837,35.4900016784668,1.176790689636277,35.525001525878906,-0.036428615025111855
8034,2015-08-12,34.44499969482422,34.72499847412109,33.985000610351555,34.650001525878906,2074800.0,-0.015857151576450845,3.16905222437154,0.43617297578079345,33.524347784266425,60.790585796550424,1.2494608854469575,0.6977699456378161,1.1770142731722757,-0.31793782082485933,18.77447329215275,1.0149993896484446,1.0446101710269673,-0.8180004119873061,-2.320342758638361,0.6843419346637489,-1.5691715853128372,-0.06682923866177504,-0.5985257941843898,19.368382504112084,-27.54148115637087,0.7511711733255276,8,0.7275009155273438,1.0400009155273438,1.548750877380371,0.03750038146972656,-0.025001525878913355,2,-0.008128865779579275,-1.4242414901241718,35.0,-1.5094431968676225,36.084999084472656,3.8649373144176837,35.4900016784668,-0.008128865779579275
8035,2015-08-13,34.790000915527344,34.955001831054695,34.415000915527344,34.470001220703125,1628400.0,0.010016003012331742,-1.5116303827114825,-1.5609601786378862,37.735856816764105,57.271865143444415,0.8285525598954422,0.43326399922318615,0.8053237668749063,-0.6249612949167016,18.353547325379456,0.5400009155273509,0.9164641099029538,-0.5099992752075195,-1.920178920486201,0.9001803700711619,-1.2150890978468638,0.19509054743182475,-0.8461564898485534,33.89474969161204,-12.186789814693377,0.7050898226393414,8,0.38249969482421875,0.8799991607666016,-0.125,-0.30750083923339844,-0.2849998474121094,3,-0.009772927382596053,3.16905222437154,34.44499969482422,-1.4242414901241718,35.0,-1.5094431968676225,36.084999084472656,-0.009772927382596053
8036,2015-08-14,35.14500045776367,35.22999954223633,34.615001678466804,34.775001525878906,940600.0,0.010204068206215222,1.2777820948451597,1.1562477648236893,51.68421027270697,55.58316719922326,0.39518384142552776,0.1725651274066422,0.4407497802984821,-0.9408105986171265,17.852931572595676,0.6149978637695241,0.7759289250308754,-0.20924968719482706,-1.4967154313355948,1.0782160569459407,-0.8529825592652074,0.43448318487555326,-1.1599998474121165,48.84209883840476,0.2280851526393448,0.6437328720703838,8,0.027500152587890625,0.6350002288818359,-0.4799995422363281,-0.6400003433227539,-1.3699989318847656,4,-0.021624758182712922,-1.5116303827114825,34.790000915527344,3.16905222437154,34.44499969482422,-1.4242414901241718,35.0,-0.021624758182712922
8037,2015-08-17,35.525001525878906,35.529998779296875,34.74499893188477,35.049999237060554,886800.0,0.01081237909135635,2.237134160249776,1.2837936758322575,52.97132252814513,53.996723282794285,-0.03383772125965834,-0.14891345274586598,0.05523128511424602,-1.2737052993657159,18.362665940203,0.7849998474121023,0.6203082694822797,0.12875137329101705,-1.1210427406153443,1.3785454871973783,-0.4961456836621636,0.7536484302441977,-1.4454009246826232,78.77250527326342,26.787465656085118,0.6248970569531798,8,-0.35250091552734375,0.4999980926513672,-0.8600006103515625,-1.0200014114379883,-1.4449996948242116,0,-0.018437792142443232,1.2777820948451597,35.14500045776367,-1.5116303827114825,34.790000915527344,3.16905222437154,34.44499969482422,-0.018437792142443232
8038,2015-08-18,35.54499816894531,35.72999954223633,35.43000030517578,35.51499938964844,982800.0,0.0005628892950739761,-2.0000381475547417,0.0631550205189579,50.75107032637792,52.08177338480184,-0.11447024870955147,-0.06513811976819284,0.04498768259391284,-1.2495138241714017,18.793176369297758,0.2999992370605469,0.4820456830302149,0.08074817657470845,-1.032043770386089,1.1935401235355059,-0.47564779690569026,0.6371441500551072,-1.3726895767212,89.39819561429785,31.916493620420134,0.5563959734803995,8,-0.37249755859375,0.6325016021728516,-0.8799972534179688,-1.0399980545043945,-1.8999977111816406,1,-0.013925979951722844,2.237134160249776,35.525001525878906,1.2777820948451597,35.14500045776367,-1.5116303827114825,34.790000915527344,-0.013925979951722844
8039,2015-08-19,34.915000915527344,35.4900016784668,34.834999084472656,35.29499816894531,851600.0,-0.01772393545847417,-1.4259314203365405,-12.66709053916582,40.72945508851507,49.711976388737334,0.3772702453048993,0.6501746878963957,0.6789079863579275,-0.5859679454208262,18.736411999997333,0.7099990844726562,0.3472912925791434,-0.5822490692138658,-1.576925922793123,0.4124277843653914,-1.0795874960034908,-0.08491064242424073,-0.6518384920959548,38.022853396534565,-18.638945448817786,0.4973384267896279,8,0.25749969482421875,1.2749996185302734,-0.25,-0.4100008010864258,-0.9550018310546875,2,0.0031505257759465444,-2.0000381475547417,35.54499816894531,2.237134160249776,35.525001525878906,1.2777820948451597,35.14500045776367,0.0031505257759465444
8040,2015-08-20,33.860000610351555,34.665000915527344,33.834999084472656,34.485000610351555,1498600.0,-0.030216247386853468,-1.4592535660194472,1.644748730098179,32.656498000024484,46.96956424985662,1.308897177633952,1.6055604001607477,1.7161427802861553,0.4894418673469332,17.30756728463104,1.0800018310546875,0.16954838707168562,-1.521749496459968,-2.7059219290517333,-0.33757706386820274,-2.1138357127558507,-0.9296632801640854,4.854999542236335,1.319341416328941,-50.4523009517428,0.5920862162958811,8,1.237499237060554,2.329999923706062,0.8050003051757884,0.7924995422363352,-0.5849990844726491,3,0.01653861631717013,-1.4259314203365405,34.915000915527344,-2.0000381475547417,35.54499816894531,2.237134160249776,35.525001525878906,0.01653861631717013
8041,2015-08-21,32.669998168945305,33.759998321533196,32.60499954223633,33.455001831054695,1676200.0,-0.0351447849957347,-1.52458496969089,1.2560058593750227,27.551724457160688,42.58363380877681,2.298529928044161,2.65733132471383,2.843559442109516,1.693939556807834,16.121396780050574,1.2550010681152273,-0.07702829934594746,-2.5375019073486413,-4.179655773037624,-0.8953480416596591,-3.3585788401931325,-1.7164249745041502,5.947401962280281,2.0799560546872726,-45.366811433266584,0.8210769328444906,8,1.6025009155273509,2.990001678466804,1.892502784729011,2.0575027465820384,-0.7249984741210866,4,0.05616782987500146,-1.4592535660194472,33.860000610351555,-1.4259314203365405,34.915000915527344,-2.0000381475547417,35.54499816894531,0.05616782987500146
8042,2015-08-24,30.459999084472656,30.459999084472656,25.045000076293945,28.940000534057614,3692400.0,-0.06764613432312272,6.125005489906728,-1.9362948528553907,20.59942565366508,38.689323436402866,4.0529201376058595,4.754724145592441,4.959972241217294,3.90908315861617,16.965958094983698,7.62499809265136,-0.32752768083181394,-4.521250915527347,-7.207459630147305,-1.8350422009073881,-5.864355272837322,-3.178146558217371,7.916905023193358,50.678514542172934,6.223748434862799,1.343104357309978,8,-0.07249927520751953,1.4200010299682617,4.0537519454956055,4.2675018310546875,2.1350021362304688,0,0.10883133752607743,-1.52458496969089,32.669998168945305,-1.4592535660194472,33.860000610351555,-1.4259314203365405,34.915000915527344,0.10883133752607743
8043,2015-08-25,30.239999771118164,32.75,30.20499992370605,32.75,2437800.0,-0.0072225646738984794,1.027888322088086,-1.6513175148729378,18.423885832636216,37.011494330666174,3.941161770369206,4.8289038722735995,5.088508144348239,4.132041881336853,17.30674177909806,2.545000076293949,-0.5650097092417639,-4.491500186920163,-7.907937841285857,-1.075062532554469,-6.19971901410301,-2.783281359737316,7.3369900946655235,49.7367055811989,9.374237033581629,1.7082188271828473,8,0.14750003814697266,1.640000343322754,3.8962507247924805,4.48750114440918,2.4750003814697266,1,0.1269841960648448,6.125005489906728,30.459999084472656,-1.52458496969089,32.669998168945305,-1.4592535660194472,33.860000610351555,0.1269841960648448
8044,2015-08-26,31.614999771118164,31.834999084472656,30.604999542236328,30.98500061035156,2431000.0,0.04546957706372878,1.299069318896873,-0.25099565869253304,30.547242399115902,36.21275939537194,2.371945387171813,3.3201194689245455,3.628882970838866,2.7661108523413134,17.5161618109648,1.5949993133544922,-0.9108246147250512,-2.9235002517700224,-6.590049570065553,0.7430490665255078,-4.756774910917784,-1.0902255926222608,5.21007070729614,68.29520916494816,25.174891063152828,1.8332746591477649,8,-1.2274999618530273,0.2650003433227539,2.613750457763672,3.1125011444091797,1.2749996185302805,2,0.06421004906980943,1.027888322088086,30.239999771118164,6.125005489906728,30.459999084472656,-1.52458496969089,32.669998168945305,0.06421004906980943
8045,2015-08-27,31.95000076293945,32.029998779296875,31.19499969482422,31.90999984741211,1588000.0,0.010596267412512406,7.350118257419699,0.06349360129093772,32.898537477484965,34.125462418125046,1.7787829331927973,2.8243398328341804,3.209309337945758,2.4485259469885357,17.446968740307454,0.8349990844726562,-1.1222044112906389,-2.394499206542971,-6.181920343479032,1.3929219303930864,-4.288209775011001,-0.5007886380749405,4.168265491347636,79.23123438857264,33.485576451512955,1.8937105684680289,8,-1.5625009536743129,-0.0700006484985316,2.3337497711181676,2.777500152587894,2.0699996948242223,3,0.06291074408563757,1.299069318896873,31.614999771118164,1.027888322088086,30.239999771118164,6.125005489906728,30.459999084472656,0.06291074408563757
8046,2015-08-28,32.31999969482422,32.47999954223633,31.815000534057614,31.93000030517578,1824800.0,0.011580560971815368,-1.1451617865119323,9.749761586878607,31.407403416538358,31.729471405724293,1.0794294663763324,2.28895279301571,2.7522966418350165,2.09691418492784,17.05945065617968,0.6649990081787145,-1.1448290884816217,-1.8450002670288086,-5.660206988749188,1.9702064546915707,-3.7526036278889947,0.06260309383137752,3.1338705887832816,94.41920429028436,50.58492746157307,1.9076033608601892,8,-1.932499885559082,-1.4649991989135742,3.435000419616699,3.1650009155273438,1.2849998474121094,4,0.029548324259657255,7.350118257419699,31.95000076293945,1.299069318896873,31.614999771118164,1.027888322088086,30.239999771118164,0.029548324259657255
8047,2015-08-31,32.255001068115234,32.78499984741211,32.05500030517578,32.084999084472656,1555800.0,-0.0020110961424109064,-5.347834740351285,0.43590320435071794,34.92586370149404,29.971115114070532,0.7060469438922894,2.185628803797421,2.7280545043744837,2.182024789498911,16.94656581133132,0.7299995422363281,-1.2289384820797196,-1.731999015808107,-5.555251478365143,2.0912534467489294,-3.643625247086625,0.17962721547041127,2.5743370030534507,79.45741104768892,30.782150361641577,1.911626231278518,8,-1.9875001907348633,-1.5525007247924805,3.576249122619629,3.229999542236328,1.8950004577636719,0,-0.00961095529454059,-1.1451617865119323,32.31999969482422,7.350118257419699,31.95000076293945,1.299069318896873,31.614999771118164,-0.00961095529454059
8048,2015-09-01,31.420000076293945,31.86000061035156,31.22500038146973,31.35000038146973,2138000.0,-0.025887489200758562,-2.968755215411435,0.4117581061370822,33.88385309365563,29.21049267019726,0.999489650525824,2.8156970541018893,3.457597482993677,3.0305703482193707,16.82896259911813,1.0300006866455043,-1.474933595706041,-2.345250034332274,-6.226340173208648,1.5358401045441,-4.285795103770461,-0.404704964894087,2.8222777151822527,37.38534036544095,-14.377530920771228,1.940545069438186,9,-1.5649995803833008,-0.7174997329711914,4.4175004959106445,4.065000534057617,4.374998092651367,1,0.037396599031064515,-5.347834740351285,32.255001068115234,-1.1451617865119323,32.31999969482422,7.350118257419699,31.95000076293945,0.037396599031064515
8049,2015-09-02,32.014999389648445,32.014999389648445,31.05500030517578,31.729999542236328,1681000.0,0.01893696091374042,5.736839287387282,4.071444141689682,35.599361141773045,29.53747746372488,-0.056027280984306316,2.0057416316570524,2.761557459560443,2.4567047880435737,16.726657263328278,0.9599990844726634,-1.772545194380072,-1.5485007286071735,-5.3481634834761,2.251162026261756,-3.44833210604164,0.3513306488272896,1.6754417389168168,55.491291242291084,1.4075719775501625,1.8998313774344642,9,-2.612500190734874,-1.3124990463256907,3.8225011825561452,3.470001220703118,3.3600006103515554,2,0.021864775145545634,-2.968755215411435,31.420000076293945,-5.347834740351285,32.255001068115234,-1.1451617865119323,32.31999969482422,0.021864775145545634
8050,2015-09-03,32.915000915527344,33.025001525878906,31.94499969482422,32.115001678466804,2295800.0,0.02811187078047861,1.117649698751248,2.807016369744655,39.047149749402784,30.81474694064067,-1.2339354654563195,0.9488265636165636,1.7829136193556678,1.5737846222757526,17.1822777681516,1.0800018310546875,-2.0681836563874327,-0.5179991722106934,-4.2118143237575225,3.175815979336136,-2.364906747984108,1.3289084035627212,0.2567137499016354,94.41621613248029,38.03076236832711,1.8469075757734137,9,-3.880000114440918,-2.21250057220459,2.922499656677246,2.5699996948242188,2.299999237060547,3,-0.0007595784652433268,5.736839287387282,32.014999389648445,-2.968755215411435,31.420000076293945,-5.347834740351285,32.255001068115234,-0.0007595784652433268
8051,2015-09-04,32.540000915527344,32.764999389648445,32.189998626708984,32.470001220703125,1582000.0,-0.011392981606240693,1.2115556729315806,0.08749970197649268,35.33168573328825,32.45166472726547,-0.9826510555372963,1.1504735835827375,2.0710355704888457,1.9635394387387777,17.831368104746176,0.7250022888183594,-2.2941290472115625,-0.7454991340637207,-4.327364306164817,2.836366038037376,-2.5364317201142654,1.0454334519868276,-7.495000839233398,75.38069493284588,20.925399593946068,1.7909325860505478,9,-0.9250001907348633,-1.8375005722045898,3.297499656677246,2.9449996948242188,1.8699989318847656,4,0.04548246775033449,1.117649698751248,32.915000915527344,5.736839287387282,32.014999389648445,-2.968755215411435,31.420000076293945,0.04548246775033449
8052,2015-09-08,33.580001831054695,33.615001678466804,32.90999984741211,32.939998626708984,1391800.0,0.03196069103461774,-1.014288750470045,9.142942779291655,41.223776724178514,34.98498593743683,-1.7137570600020808,-0.09150951306494903,0.9513877515513443,0.9479236274853164,17.640899724485166,1.0750007629394602,-2.365538066547863,0.4197516441345286,-2.916717870937603,3.7562211592066603,-1.2484831134015408,2.0879864016705945,-8.380601768493658,98.63281919387742,46.590050423756935,1.6682347575360668,9,-1.470001220703132,-2.8775014877319407,2.2574987411498952,1.904998779296868,0.634998321533196,1,0.0007444225675568017,1.2115556729315806,32.540000915527344,1.117649698751248,32.915000915527344,5.736839287387282,32.014999389648445,0.0007444225675568017
8053,2015-09-09,33.72499847412109,34.189998626708984,33.595001220703125,33.72999954223633,2401400.0,0.004317946252531124,-3.490621446154289,-0.007814129806356495,44.444432571747264,36.529118178840314,-1.466653767310575,-0.3551314507820038,0.7564457605055779,0.8355880286005615,18.33151508677578,0.6099967956542898,-2.2818206767833047,0.6284983634948631,-2.6071620418009758,3.864158768790702,-0.9893318391530528,2.2463285661427825,-8.188974346923821,85.16745130630613,30.056169421855785,1.6178302026479188,9,-1.1024990081787038,-3.0224981307983327,2.112502098083503,1.7600021362304759,0.9950027465820384,2,0.01260201841325359,-1.014288750470045,33.580001831054695,1.2115556729315806,32.540000915527344,1.117649698751248,32.915000915527344,0.01260201841325359
8054,2015-09-10,34.165000915527344,34.310001373291016,33.47499847412109,33.674999237060554,1895400.0,0.01304677424207723,1.1410259545270218,-97.97940503418431,51.51065016490679,38.59713069966496,-1.6839884942976369,-0.8613480048422559,0.26413346423611017,0.4259474699621322,19.62882104908316,0.835002899169929,-1.865656509016027,1.082500743865964,-2.130939439360141,4.295940927092069,-0.524219347747092,2.6892208354790164,-8.109738318359376,93.86890677144577,30.633348071903058,1.606720091613053,9,-1.4825000762939453,-3.46250057220459,1.9299993515014648,1.3199996948242188,0.7449989318847656,3,0.04770956270272375,-3.490621446154289,33.72499847412109,-1.014288750470045,33.580001831054695,1.2115556729315806,32.540000915527344,0.04770956270272375
8055,2015-09-11,34.450000762939446,34.68000030517578,33.94499969482422,34.185001373291016,1265200.0,0.008341865645394408,1.0275921580182474,0.5408132283905859,59.68445516858351,41.73902533878108,-1.7624055709432227,-1.2365230156788911,-0.09350947718910163,0.17016141622953995,20.857747012285937,0.7350006103515625,-1.364663355423005,1.384500598907465,-1.794316085091161,4.563317282906091,-0.20490774309185156,2.973908940906778,-7.734359063681634,90.76307681937162,18.97416908266807,1.5894083419993135,9,-1.5825004577636648,-3.747500419616692,1.1324996948242259,1.0349998474121165,0.9850006103515696,4,0.026850485241662003,1.1410259545270218,34.165000915527344,-3.490621446154289,33.72499847412109,-1.014288750470045,33.580001831054695,0.026850485241662003
8056,2015-09-14,34.384998321533196,34.72999954223633,34.220001220703125,34.47499847412109,902600.0,-0.0018868632791491091,-1.428596081708363,-0.33962399953936534,77.85662265371815,46.50910966680598,-1.5351120599258437,-1.2979225531913485,-0.09340953024344145,0.2610229547681442,21.895240565072584,0.5099983215332031,-1.0543990573069308,1.3574982643127385,-1.7336106298302951,4.448607158455772,-0.18805618275877833,2.9030527113842552,-6.872920761683588,81.04388579381309,6.312649975864886,1.5455544470715163,9,-1.4924983978271413,-3.682497978210442,1.09375190734864,1.1000022888183665,1.0100021362304759,0,0.0241384868858614,1.0275921580182474,34.450000762939446,1.1410259545270218,34.165000915527344,-3.490621446154289,33.72499847412109,0.0241384868858614
8057,2015-09-15,34.86999893188477,34.93000030517578,34.330001831054695,34.56999969482422,1434400.0,0.01410500607899845,1.8571220969836448,-3.3333192048489746,81.66892669548477,51.81856228923145,-1.7993914406774891,-1.9336495646996568,-0.6348240702519874,-0.1935987310793834,22.674464659045373,0.5999984741210866,-0.7573842284822874,1.8752490043640222,-1.1167357101223132,4.867233718850358,0.3792566471208545,3.37124136160719,-6.4917707341487585,95.87619946515703,17.240451119830723,1.4959923572431684,9,-1.8774986267089915,-4.167498588562019,0.6287517547607351,0.6150016784667898,-0.5349998474121165,1,-0.01319182961178833,-1.428596081708363,34.384998321533196,1.0275921580182474,34.450000762939446,1.1410259545270218,34.165000915527344,-0.01319182961178833
8058,2015-09-16,35.049999237060554,35.125,34.689998626708984,34.799999237060554,1100200.0,0.005162039308558519,1.1749985694940597,0.8333354526149619,78.08665128104198,56.53937230470577,-1.5760663664136203,-2.268966454659413,-0.8353317039560864,-0.34936952439692703,23.27097957731274,0.4350013732910156,-0.447505996763077,2.0799992561340375,-0.8302332164038262,4.990231728671905,0.6248830198651021,3.5351154924029693,-5.7545229442829715,95.4545034193532,14.870013477360217,1.4551162362689334,9,-1.5149993896484446,-4.557499885559089,0.47625160217284446,0.4350013732910085,1.3300018310546733,2,-0.023823084241033743,1.8571220969836448,34.86999893188477,-1.428596081708363,34.384998321533196,1.0275921580182474,34.450000762939446,-0.023823084241033743
8059,2015-09-17,35.025001525878906,35.60499954223633,34.939998626708984,35.064998626708984,1294800.0,-0.0007132014757711413,-5.333254618444715,-0.1599884033203125,76.48579329270451,60.69922158729485,-1.206024782656499,-2.3561039058038276,-0.7424167814181573,-0.29589024717068213,24.388472551556735,0.6650009155273438,-0.17455010172819385,2.049501514434816,-0.8765808194595266,4.975583848329155,0.5864603474876446,3.512542681381987,-4.796801439945735,65.06035724872977,-15.046953336201753,1.46304116694717,9,-1.12750244140625,-4.6375017166137695,0.49249935150146484,0.45999908447265625,1.8949966430664062,3,-0.008708074001093968,1.1749985694940597,35.049999237060554,1.8571220969836448,34.86999893188477,-1.428596081708363,34.384998321533196,-0.008708074001093968
8060,2015-09-18,34.419998168945305,35.139999389648445,34.34000015258789,34.529998779296875,2045800.0,-0.01727347125128842,-4.925993952923277,2.7502145922748555,67.38407971447886,64.26059869631604,-0.4079915640202785,-1.7992440202477908,-0.08399145373881822,0.3429081834153678,25.215160972101724,0.799999237060554,0.19021425662836577,1.4164982795715275,-1.555577139948106,4.388573699091161,-0.06953943018828568,2.9025359893313443,-3.2239741808775655,14.440230369433396,-61.218866602249946,1.4860377097598163,9,-0.16249847412108664,-4.032498359680169,0.9087524414062571,1.065002441406257,2.470001220703132,4,0.014235958876630539,-5.333254618444715,35.025001525878906,1.1749985694940597,35.049999237060554,1.8571220969836448,34.86999893188477,0.014235958876630539
8061,2015-09-21,34.505001068115234,35.134998321533196,34.34000015258789,34.69499969482422,1053800.0,0.0024695788405537655,-2.0576825734511703,1.7272506588984875,68.56432885663108,67.2984378221441,-0.20668119928764384,-1.8337412613365842,-0.12976338032649437,0.2983657759562419,25.169979699797185,0.7949981689453054,0.5262656390305835,1.4097510337829604,-1.6314666597342793,4.4509687273002,-0.11085781297565944,2.9303598805415803,-2.5153614802971482,13.725454996962716,-58.91461328115435,1.5206088467586198,9,0.03499794006347656,-4.117501258850098,0.9162492752075195,0.9799995422363281,2.395000457763672,0,0.026952623573026413,-4.925993952923277,34.419998168945305,-5.333254618444715,35.025001525878906,1.1749985694940597,35.049999237060554,0.026952623573026413
8062,2015-09-22,33.775001525878906,34.30500030517578,33.509998321533196,33.99499893188477,757400.0,-0.021156340230080284,-1.1199945068638557,1.1578894532897357,69.77328683956726,70.11275496301299,0.6189803366733386,-0.8881944787305827,0.6130954034127001,1.0679455446120798,22.38036275125254,0.9950027465820384,0.7655754269558557,0.5140013694763184,-2.273218580833287,3.3012213197859275,-0.8796086056784844,1.9076113446311211,-1.1345971462655342,12.649310259435975,-61.78787089975749,1.3936099751548041,9,0.7649974822998047,-3.3875017166137695,1.701249122619629,1.7099990844726562,4.43499755859375,1,0.047964436971039026,-2.0576825734511703,34.505001068115234,-4.925993952923277,34.419998168945305,-5.333254618444715,35.025001525878906,0.047964436971039026
8063,2015-09-23,34.080001831054695,34.575000762939446,33.529998779296875,34.060001373291016,1260600.0,0.009030356518032745,1.0693142975846657,-0.09091224358866143,68.22594286514635,71.97000970748405,0.4130719159866274,-0.9388988729240708,0.3173487695633881,0.7914481522607133,20.937130244448664,1.045001983642571,1.1077274080462516,0.6270015716552777,-1.7882075232852799,3.0422106665958353,-0.5806029758150046,1.83460611912556,-0.905970322169189,27.207788897144024,-47.575924356242,1.2076045474702788,9,0.477497100830071,-3.692502021789558,1.5187482833862234,1.404998779296868,4.109996795654283,2,0.007482313371990568,-1.1199945068638557,33.775001525878906,-2.0576825734511703,34.505001068115234,-4.925993952923277,34.419998168945305,0.007482313371990568
8064,2015-09-24,33.64500045776367,33.814998626708984,33.209999084472656,33.775001525878906,924000.0,-0.012764124117347841,4.762030191284128,-6.499904634748788,57.01921503927292,71.67387191533842,0.8566388912765746,-0.3626083090333907,0.7570622989529596,1.248960004116796,19.489193339796252,0.8700027465820384,1.316730833886055,0.09050016403197958,-2.164806525823508,2.345806853887467,-1.0371531808957641,1.2181535089597233,1.9599990844726562,22.538927694697687,-47.70581362980282,1.127653344927743,9,0.7624988555908203,-3.320000648498535,2.0299997329711914,1.8400001525878906,4.7649993896484375,3,0.08128995610462075,1.0693142975846657,34.080001831054695,-1.1199945068638557,33.775001525878906,-2.0576825734511703,34.505001068115234,0.08128995610462075
8065,2015-09-25,33.959999084472656,34.47499847412109,33.71500015258789,33.904998779296875,937200.0,0.009362420045272879,-2.4942647677844487,-0.42307579447753746,63.81319289725109,70.11349083128653,0.5194496463797336,-0.5473657145761308,0.4482766497183093,0.9610069770054395,17.901074376875126,0.8299980163574148,1.4856488237555183,0.30499887466430664,-1.8249106921117288,2.4349084414403457,-0.7599559087237111,1.3699536580523244,1.5971004486084013,38.961054402558865,-29.368563427641924,1.064954783388019,9,0.44750022888183594,-3.6349992752075195,1.7212514877319336,1.5250015258789062,4.8300018310546875,4,0.08716134170410039,4.762030191284128,33.64500045776367,1.0693142975846657,34.080001831054695,-1.1199945068638557,33.775001525878906,0.08716134170410039
8066,2015-09-28,33.275001525878906,34.150001525878906,33.15999984741211,33.799999237060554,1360000.0,-0.02017071781686086,-1.6225172924277103,-9.54535996670841,46.81295640804868,66.24060524379364,1.1515317377326397,0.224349084252637,1.131333104365794,1.6669464443169417,16.660077542383394,0.9900016784667969,1.5179696199875465,-0.42774877548217916,-2.4727692397974295,1.6172716888330712,-1.4502590076398079,0.5947614566754496,2.2351559982299847,8.12732184162146,-54.040593590806346,1.0225102321576254,9,1.1074981689453125,-2.9500017166137695,2.368748664855957,2.2099990844726562,5.134998321533203,0,0.10864005102924024,-2.4942647677844487,33.959999084472656,4.762030191284128,33.64500045776367,1.0693142975846657,34.080001831054695,0.10864005102924024
8067,2015-09-29,31.94499969482422,33.490001678466804,31.690000534057614,33.24499893188477,2441800.0,-0.03997000060301448,1.011169148344443,2.476199818346937,35.09215962663325,61.46343950441488,2.260728773456748,1.61261521678599,2.4237503719509164,3.001906264476702,15.864909481600032,1.8000011444091903,1.4002971905238724,-1.7422505378723159,-3.8375545922968968,0.353053516552265,-2.78990256508461,-0.6945985106600219,3.4711515222168003,8.838791699695554,-48.33704566324251,1.0476520272122907,9,1.702500343322754,-1.619999885559082,3.021249771118164,3.5400009155273438,6.5600013732910085,1,0.1551104047077987,-1.6225172924277103,33.275001525878906,-2.4942647677844487,33.959999084472656,4.762030191284128,33.64500045776367,0.1551104047077987
8068,2015-09-30,32.595001220703125,32.689998626708984,31.78499984741211,32.06999969482422,2910600.0,0.020347520178070955,1.531478082717999,-0.4038475646078027,37.297753405446336,57.109212850275085,1.369925890224863,1.1121772107424874,1.7590614053923304,2.352070514422266,14.720060182712574,0.904998779296875,1.1576290959637987,-1.1509990692138672,-3.033744761873969,0.731746623446238,-2.0923719155439215,-0.20962622288381283,2.597580955358893,32.495560360266744,-19.211066254493694,0.9413728463300518,9,0.8199987411499023,0.3099985122680664,-1.4612512588500977,-0.715001106262207,6.2350006103515625,2,0.17226561293095144,1.011169148344443,31.94499969482422,-1.6225172924277103,33.275001525878906,-2.4942647677844487,33.959999084472656,0.17226561293095144
8069,2015-10-01,32.71500015258789,33.22499847412109,32.30500030517578,32.69499969482422,1545200.0,0.0036815133422527513,-1.2999976158119175,0.038095999302457384,35.57773411686233,53.57517445053992,0.9921267328197345,1.1039073653299596,1.623209963052041,2.232777184598845,13.288223608362513,0.9199981689453054,0.8195266681310045,-1.066000175476077,-2.835898834090216,0.7038984831380617,-1.9509495047831464,-0.18105084616900768,2.267427124953862,36.80432232229644,-9.550409124223364,0.8849493293070707,10,0.6974992752075124,0.3899993896484375,-1.5812501907348633,-0.8350000381469727,6.404998779296882,3,0.16735437715374712,1.531478082717999,32.595001220703125,1.011169148344443,31.94499969482422,-1.6225172924277103,33.275001525878906,0.16735437715374712
8070,2015-10-02,32.889999389648445,32.89500045776367,32.115001678466804,32.34999847412109,1755600.0,0.005349204837057364,1.8363434595644075,26.999427808507292,37.79593468744126,50.156463987296604,0.645114186366591,0.9770319769584006,1.3723293520939066,2.059188974753816,12.525820942578092,0.7799987792968679,0.5239404374320671,-0.8897508621215735,-2.662258299820074,0.8827565755769271,-1.7760045809708274,-0.003497143272319647,1.894882283284261,48.780421616919625,6.5321706677124,0.8862537188492505,10,0.24250125885008345,0.4400005340576101,-1.7562494277954173,-1.0099992752075266,5.729999542236328,4,0.16783218486470974,-1.2999976158119175,32.71500015258789,1.531478082717999,32.595001220703125,1.011169148344443,31.94499969482422,0.16783218486470974
8071,2015-10-05,34.02000045776367,34.115001678466804,33.205001831054695,33.205001831054695,1438600.0,0.034356980513379876,-1.2331322227787347,1.5092541573064928,43.722319514784324,47.261912062320725,-0.6268378741919989,-0.03837361950705542,0.17849666080961413,0.9311166263967934,11.371333033234317,1.2250022888183594,0.2591834231025345,0.16625022888183594,-1.509250591254812,1.8417510490184839,-0.671500181186488,1.00400063895016,0.5791883468365313,96.08242573731744,58.113692898255735,0.8377504100683248,10,-0.8874998092651438,-0.6900005340576172,-2.8862504959106445,-2.140000343322754,4.474998474121101,0,0.1402116517807135,1.8363434595644075,32.889999389648445,-1.2999976158119175,32.71500015258789,1.531478082717999,32.595001220703125,0.1402116517807135
8072,2015-10-06,33.60499954223633,34.310001373291016,33.424999237060554,33.889999389648445,1119600.0,-0.012198733390452854,-1.7441907228994429,-0.3496936535500265,39.685947982922364,44.0908015198514,-0.26651458668678174,0.39905588723055985,0.5612458451344793,1.3415810532787944,10.683531476837157,0.8850021362304616,0.07404046693777389,-0.25000057220459126,-1.924678653844147,1.4246775094349644,-1.087339613024369,0.5873384686151866,0.8196379661313173,72.07915227657973,39.67253577800899,0.8373390408197787,10,-0.5225000381469798,-0.27499961853027344,-2.9837493896484375,-1.7249994277954102,5.334999084472649,1,0.1429846859285515,-1.2331322227787347,34.02000045776367,1.8363434595644075,32.889999389648445,-1.2999976158119175,32.71500015258789,0.1429846859285515
8073,2015-10-07,34.150001525878906,34.169998168945305,33.549999237060554,33.924999237060554,1809400.0,0.01621788397757884,3.6793153583717446,-0.789482137837757,44.186053585152074,42.66489469161575,-0.8946219548896366,-0.11855159099800261,-0.01839934015048783,0.7930100864225693,10.33393643430289,0.6199989318847514,-0.12700704874281143,0.27375125885009766,-1.4047625413473526,1.9522650590475479,-0.5655056412486275,1.1130081589488228,0.15999984741210938,92.71071208850792,61.772848391409354,0.8392569000987263,10,-1.0675020217895579,-0.8200016021728516,-3.6650009155273438,-2.2700014114379883,4.029998779296875,2,0.12752560315220185,-1.7441907228994429,33.60499954223633,-1.2331322227787347,34.02000045776367,1.8363434595644075,32.889999389648445,0.12752560315220185
8074,2015-10-08,35.79499816894531,35.85499954223633,33.939998626708984,34.029998779296875,1678800.0,0.048169738493857084,1.0318289074800362,7.844361934795019,58.02685118542854,42.021967834746576,-2.46141286706564,-1.7235384057228131,-1.6873754801123937,-0.846744690106064,10.09996091407123,1.9150009155273438,-0.2478246217627671,1.8372480392456083,-0.04608957840061123,3.720585656891828,0.8955792304224985,2.778916848068718,-4.104997634887699,98.39568428976212,62.67057313925061,0.9416688088231088,10,-2.02249813079834,-2.339998245239258,-5.516247749328613,-3.9149980545043945,2.0050010681152344,3,0.08478848491023117,3.6793153583717446,34.150001525878906,-1.7441907228994429,33.60499954223633,-1.2331322227787347,34.02000045776367,0.08478848491023117
8075,2015-10-09,35.375,35.904998779296875,35.15999984741211,35.810001373291016,1395800.0,-0.011733431776221992,1.3840111328804496,-0.2464597868091397,54.88763570574702,42.919154423379716,-2.0334250229385447,-1.2971963908922248,-1.308176198971239,-0.42612909809732,10.114591002324513,0.7449989318847656,-0.3871099108162497,1.370999908447267,-0.6063224753099377,3.3483222922044718,0.38233871656866825,2.359661100325866,-3.6016994857788127,80.37039339463225,40.1331780907926,0.9886611918786007,10,-1.577500343322754,-1.577500343322754,-5.322500228881836,-3.494999885559082,3.1699981689453125,4,0.10586569418755531,1.0318289074800362,35.79499816894531,3.6793153583717446,34.150001525878906,-1.7441907228994429,33.60499954223633,0.10586569418755531
8076,2015-10-12,35.21500015258789,35.599998474121094,34.97499847412109,35.459999084472656,1247400.0,-0.004522963884441289,1.380962761126276,0.5632141573053414,58.64345119819531,45.53596459799772,-1.7537188751904011,-1.1297494841244173,-1.1942546059937769,-0.26531825519035124,10.110850001648277,0.6250000000000071,-0.41674625507089047,1.1694999694824233,-0.875184252118899,3.2141841910837456,0.14715785868175857,2.191842080283088,-3.2764317077636775,72.17746959393455,27.275306148887864,1.022342110800662,10,-1.3700008392333984,-1.4175004959106445,-5.346249580383301,-3.3350000381469727,3.2900009155273366,0,0.09669171559116552,1.3840111328804496,35.375,1.0318289074800362,35.79499816894531,3.6793153583717446,34.150001525878906,0.09669171559116552
8077,2015-10-13,34.40999984741211,35.36999893188477,34.400001525878906,34.860000610351555,1482200.0,-0.02285958545187239,-3.127671317376478,1.8367458154923806,51.86861885895161,47.1549496483872,-0.6283662893397377,-0.3804858363849277,-0.442574121062151,0.5380556324389261,10.085642309592716,0.9699974060058665,-0.5338788031880881,0.3874996185302706,-1.6282784759541755,2.4032777130147167,-0.6203894287119525,1.3953886657724937,-2.3127741892089873,36.518079724758415,-10.183506714970463,1.0078890472422244,10,-0.39999961853027344,-0.6125001907348633,-3.251249313354492,-2.5299997329711914,5.189998626708984,1,0.11871546360323171,1.380962761126276,35.21500015258789,1.3840111328804496,35.375,1.0318289074800362,35.79499816894531,0.11871546360323171
8078,2015-10-14,34.21500015258789,34.560001373291016,34.115001678466804,34.35499954223633,1221000.0,-0.005666948436179209,-1.6176734583969798,0.311109227313191,53.3178110467285,49.126069307261226,-0.20048688256355973,-0.2648274635923684,-0.3055490455198395,0.7255681437457611,10.121815467520031,0.44499969482421164,-0.49794329737163423,0.23424987792968466,-1.7257397640800534,2.1942395199394227,-0.7457449430751879,1.2142446989345572,-1.965463569541015,13.994987507595422,-34.28567959303899,0.9799948210048707,10,-0.2049999237060547,-0.41750049591064453,-2.8087496757507324,-2.3350000381469727,5.185001373291016,2,0.13809728052167514,-3.127671317376478,34.40999984741211,1.380962761126276,35.21500015258789,1.3840111328804496,35.375,0.13809728052167514
8079,2015-10-15,34.720001220703125,34.74499893188477,33.80500030517578,34.310001373291016,1447800.0,0.014759639510831368,3.0869925778495544,-2.92858310626703,54.32803099029208,50.962968896466876,-0.43713893999509423,-0.8367506120533079,-0.8701382722209772,0.2160202901207171,10.544833689711215,0.9399986267089915,-0.2439348101790273,0.7545009613037124,-1.1757996512802933,2.684801573887718,-0.21064934498829047,1.7196512675957152,-2.3242461498062497,43.571503827415704,-5.644803089578552,0.9651503062920042,10,-0.16500091552734375,-0.9225015640258789,-3.0575013160705566,-2.840001106262207,4.364997863769531,3,0.09965434800761175,-1.6176734583969798,34.21500015258789,-3.127671317376478,34.40999984741211,1.380962761126276,35.21500015258789,0.09965434800761175
8080,2015-10-16,34.90999984741211,34.970001220703125,34.185001373291016,34.674999237060554,1485200.0,0.005472310484703868,3.42249253186048,0.5731724336847025,59.867219985790996,52.75684672657873,-0.34695314010565426,-1.0415585708649786,-1.1018210008292328,0.013911275854333383,10.533256252753251,0.7849998474121094,-0.02417439211107819,0.919999504089354,-1.0466858291931231,2.8866848373718312,-0.0633431625518881,1.9033421707305962,-2.373875028179235,61.5599258736622,6.850939066833426,0.9833426666412404,10,-0.24500083923339844,-1.1125001907348633,-3.217499256134033,-3.0299997329711914,4.384998321533203,4,0.08278428537038995,3.0869925778495544,34.720001220703125,-1.6176734583969798,34.21500015258789,-3.127671317376478,34.40999984741211,0.08278428537038995
8081,2015-10-19,35.435001373291016,35.46500015258789,34.55500030517578,34.775001525878906,2200600.0,0.015038714642613416,1.5277864609548433,2.8085026946303038,73.32888965273503,56.49495135655791,-0.7265311368953533,-1.5740150074188577,-1.6621371785705463,-0.5221867671590132,10.660340199503446,0.9099998474121094,0.23170519340436613,1.398501014709474,-0.6612307206281898,3.458232750047138,0.36863514704064215,2.428366882378306,-2.764121595655581,98.1928444545557,36.12499899470095,1.0298658676688313,10,-0.7075023651123047,-1.6375017166137695,-3.650001049041748,-3.5550012588500977,4.539997100830078,0,0.08776623889165269,3.42249253186048,34.90999984741211,3.0869925778495544,34.720001220703125,-1.6176734583969798,34.21500015258789,0.08776623889165269
8082,2015-10-20,35.39500045776367,35.54999923706055,34.939998626708984,35.48500061035156,3457400.0,-0.001128853223567039,4.545525480744222,-0.13636389908389446,70.378454675337,59.40521814435624,-0.45361931716831805,-1.4824299636100093,-1.6778253200881679,-0.49179137726868305,10.277614990041952,0.6100006103515625,0.4822673313886767,1.2775001525878906,-0.8646960375233519,3.4196963426991367,0.20640205753226581,2.3485982476435154,-2.594755920061779,91.11754302740681,24.26351360603519,1.0710980950556226,10,-0.5400009155273438,-1.5975008010864258,-3.5975003242492676,-3.515000343322754,4.6399993896484375,1,0.08786553383613249,1.5277864609548433,35.435001373291016,3.42249253186048,34.90999984741211,3.0869925778495544,34.720001220703125,0.08786553383613249
8083,2015-10-21,34.334999084472656,37.349998474121094,34.22999954223633,35.99499893188477,7042600.0,-0.02994777114230862,-2.33689915933816,18.444411477980836,60.37131016023191,59.66571358600105,0.7100533400301856,-0.4240885679691573,-0.652000385252137,0.5488303047073941,10.535341265123998,3.1199989318847656,0.5987151301357372,0.20474891662597372,-1.9395419051107439,2.3490397383626913,-0.8673964942423851,1.2768943274943325,-1.4105643771069651,14.950607984504465,-53.40341155289955,1.0721454108683592,10,1.2425003051757812,0.18500041961669922,-2.4874987602233887,-2.4549989700317383,6.095001220703125,2,0.15334205708569337,4.545525480744222,35.39500045776367,1.5277864609548433,35.435001373291016,3.42249253186048,34.90999984741211,0.15334205708569337
8084,2015-10-22,36.38000106811523,36.56499862670898,34.72999954223633,34.814998626708984,3291600.0,0.05956027488485893,-1.115271975726653,-0.9427726417240512,68.02686050154573,61.1256274522009,-1.3893435685114923,-2.37547729090344,-2.6902282937070296,-1.4987470472143514,10.597007177799867,2.229999542236321,0.8477221302433406,2.1130008697509695,-0.23970508740908514,4.465706826911024,0.9366478911709422,3.2893538483309968,-3.190032534744212,69.35234456450317,-1.416565194417899,1.1763529785800273,10,-0.8025016784667898,-1.8600015640258718,-4.36625146865844,-4.500000953674309,3.5,3,0.08301265445565131,-2.33689915933816,34.334999084472656,4.545525480744222,35.39500045776367,1.5277864609548433,35.435001373291016,0.08301265445565131
8085,2015-10-23,36.91999816894531,37.08000183105469,36.34000015258789,36.58000183105469,1598000.0,0.014843240378664024,1.242416886299533,0.21724971724971823,65.95158230198722,61.937642019288894,-1.8854058645963647,-2.8273060277793363,-3.228158961234925,-2.047147230385093,11.319996592892469,0.7400016784667969,1.0542897749166968,2.504998016357419,-0.12272419490987829,5.132720227624713,1.1911369107237704,3.8188591219910677,-3.480427839129291,86.21793421845751,17.880559838388223,1.3138611056336476,10,-1.342498779296875,-2.399998664855957,-4.777498722076416,-5.0399980545043945,3.4550018310546875,4,0.058640331064490736,-1.115271975726653,36.38000106811523,-2.33689915933816,34.334999084472656,4.545525480744222,35.39500045776367,0.058640331064490736
8086,2015-10-26,36.88999938964844,37.23500061035156,36.6349983215332,36.94499969482422,1352000.0,-0.000812534690809108,-1.1238927298260775,-0.16176734583969124,68.8684698218157,63.82651434849602,-1.780008712238704,-2.6483782839972676,-3.2078441789268197,-2.019105050482075,11.737135196316652,0.6000022888183594,1.0061322941585544,2.2942493438720675,-0.4956196577626031,5.0841183455067345,0.8993148430547322,3.6891838446894027,-3.215803371174111,85.25643455285497,16.673909051289158,1.394934500817334,10,-1.3125,-2.369999885559082,-4.56749963760376,-5.0099992752075195,2.8549995422363352,0,0.0651937874515589,1.242416886299533,36.91999816894531,-1.115271975726653,36.38000106811523,-2.33689915933816,34.334999084472656,0.0651937874515589
8087,2015-10-27,36.900001525878906,37.11999893188477,36.3849983215332,36.77999877929688,1312000.0,0.0002711340850083399,1.6250136239781603,-2.1818560133165583,66.82986913297562,65.3278541358568,-1.5641464211079068,-2.390703293769974,-3.239864193940406,-2.0311053407540243,11.203053429478516,0.7350006103515696,1.0215782862548508,2.0565013885498047,-0.6199651852445811,4.7329679623441905,0.7182681016526118,3.3947346754469976,-3.0052573600657766,85.57701595204239,19.218441736822086,1.338233286897194,10,-1.3225021362304688,-2.380002021789551,-4.436252117156982,-5.020001411437988,1.7599983215332031,1,0.08333324718389545,-1.1238927298260775,36.88999938964844,1.242416886299533,36.91999816894531,-1.115271975726653,36.38000106811523,0.08333324718389545
8088,2015-10-28,38.209999084472656,38.27999877929688,36.7400016784668,36.80500030517578,2961600.0,0.03550128738273939,-1.006516066502656,11.708055184691393,65.41162219350717,66.55936426954737,-2.51202452836754,-3.4345624691395216,-4.557755956398296,-3.32799918775693,10.884634529354415,1.5399971008300852,1.0513709570286096,3.0857490539550767,0.23036979052678674,5.941128317383367,1.6580594222409317,4.513438685669222,-4.107939660161051,98.02817718681578,34.2464395770578,1.4276896317141459,10,-1.977499008178711,-3.22499942779541,-5.746249675750732,-6.329998970031738,1.2600021362304759,2,0.04776238698422475,1.6250136239781603,36.900001525878906,-1.1238927298260775,36.88999938964844,1.242416886299533,36.91999816894531,0.04776238698422475
8089,2015-10-29,38.18999862670898,38.474998474121094,37.935001373291016,38.10499954223633,1864800.0,-0.0005234351803951043,-1.5411901983663945,0.060497621581697414,68.930720287567,67.5664198586336,-2.176973564604488,-3.144582374177517,-4.52573506919979,-3.294239588053209,11.054065335142763,0.5399971008300781,1.2244714019422105,2.7919986724853416,-0.13961504055256313,5.723612385523246,1.3261918159663892,4.257805529004294,-3.753704053998547,86.65105051663694,23.936277758218438,1.465806856518951,10,-1.8374996185302663,-3.107499122619622,-5.717499256134026,-6.309998512268059,1.31500244140625,3,0.05865414399099267,-1.006516066502656,38.209999084472656,1.6250136239781603,36.900001525878906,-1.1238927298260775,36.88999938964844,0.05865414399099267
8090,2015-10-30,38.40999984741211,38.75,38.13000106811523,38.24499893188477,1393600.0,0.005760702503646353,-2.13926177737423,1.9412081500763734,71.31419962641934,67.34256541126518,-2.0654980040077504,-3.088167223818175,-4.696900575249032,-3.5037730254702097,11.168542526572248,0.6199989318847727,1.4257783428293536,2.73599987030029,-0.24046080937010572,5.712460549970686,1.2477695304650922,4.224230210135488,-3.5698348845606134,85.62368239804765,23.110088229607882,1.4882303398351984,10,-1.9200000762939453,-3.189999580383301,-6.043750286102295,-6.529999732971191,0.875,4,0.03827131545282114,-1.5411901983663945,38.18999862670898,-1.006516066502656,38.209999084472656,1.6250136239781603,36.900001525878906,0.03827131545282114
8091,2015-11-02,38.790000915527344,39.040000915527344,38.18999862670898,38.3849983215332,1201800.0,0.009893284811893555,-1.1383652023703643,2.454547556295477,80.97594691584301,68.52006454909919,-2.1451275339456686,-3.259610990979013,-4.984280191639975,-3.886159155091107,12.350669717760903,0.8500022888183665,1.6111201973993445,2.8775009155273423,-0.29865576772044733,6.053657598775132,1.289422573903444,4.465579257151241,-3.4806557482180267,90.5838133429503,23.758244164167607,1.5880783416238953,11,-2.155000686645508,-3.4250001907348633,-6.423751354217529,-6.910000801086426,-0.1399993896484375,0,0.040861022094954125,-2.13926177737423,38.40999984741211,-1.5411901983663945,38.18999862670898,-1.006516066502656,38.209999084472656,0.040861022094954125
8092,2015-11-03,38.40999984741211,38.95500183105469,38.30500030517578,38.72999954223633,1661200.0,-0.009796366567321302,-1.4528415961305925,-0.7901176426263787,78.91107423485263,70.58003833516815,-1.4443629960946254,-2.6363406851703886,-4.44291788760664,-3.5127729433603747,13.745859309487276,0.6500015258789062,1.7410575524434933,2.2572498321533203,-0.9108945456097288,5.4253942099163694,0.6731776432717993,3.8413220210348413,-2.578362875352269,72.60864012631629,-0.8624790305448045,1.5840721888815243,11,-1.5249996185302734,-3.044999122619629,-6.056250095367432,-6.529999732971191,0.6300010681152344,1,0.03475655011132761,-1.1383652023703643,38.790000915527344,-2.13926177737423,38.40999984741211,-1.5411901983663945,38.18999862670898,0.03475655011132761
8093,2015-11-04,38.50500106811523,38.84000015258789,38.38999938964844,38.5,1691400.0,0.002473346031776069,-2.999966091924792,-0.015628352764443857,77.6478967351899,71.64904236112862,-0.9897238048190999,-2.517416878260242,-4.365034710268546,-3.610630453587852,15.21644668040169,0.4500007629394531,1.736048790889825,2.134501075744623,-1.0526504902012093,5.321652641690456,0.5409252927717034,3.728076858717543,-2.2241931439699343,51.58370415888416,-24.609134053943762,1.5935757829729165,11,-0.8150005340576101,-3.0925006866455007,-6.518751144409173,-6.625000953674309,-0.2800025939941335,2,0.004025419425977672,-1.4528415961305925,38.40999984741211,-1.1383652023703643,38.790000915527344,-2.13926177737423,38.40999984741211,0.004025419425977672
8094,2015-11-05,38.83000183105469,38.974998474121094,38.03499984741211,38.540000915527344,1217200.0,0.008440481857526327,2.24140697965036,57.98779557597865,78.08021458469844,72.99666817031876,-1.0400127228469316,-2.744074697218011,-4.554137177644272,-3.9402192850938675,16.04642123972039,0.9399986267089844,1.8002047895414108,2.3077516555786133,-1.048548824343662,5.664052135500889,0.6296014156174721,3.9859018955397545,-2.1629068881159057,79.10459091685486,1.0169676594304207,1.678150239961138,11,-1.117502212524414,-3.252500534057617,-5.670001983642578,-6.9500017166137695,-0.10500335693359375,3,0.016482084972156752,-2.999966091924792,38.50500106811523,-1.4528415961305925,38.40999984741211,-1.1383652023703643,38.790000915527344,0.016482084972156752
8095,2015-11-06,39.11999893188477,39.48500061035156,38.68000030517578,38.70000076293945,1984800.0,0.00746837721233784,-2.5000082928366476,1.4482649759280453,77.31650154227947,73.9353383614814,-1.1008919325111748,-2.8871458497968163,-4.712863998342506,-4.234202557214125,17.004484641303282,0.8050003051757812,2.050678926283936,2.410498809814463,-1.0910329186559267,5.912030538284853,0.6597329455792647,4.1612646740496615,-2.120697152783592,74.8274836954668,-0.6873472406648347,1.7507658642351962,11,-1.18499946594239,-3.319997787475593,-5.861249446868904,-7.239998817443855,-0.24499893188477273,4,0.009841568168261317,2.24140697965036,38.83000183105469,-2.999966091924792,38.50500106811523,-1.4528415961305925,38.40999984741211,0.009841568168261317
8096,2015-11-09,38.61999893188477,39.20000076293945,38.290000915527344,39.165000915527344,1398400.0,-0.012781186443041381,1.959341020599309,-1.2976294277928766,72.38027518758456,74.55205014532683,-0.3684285716731637,-2.23348432048342,-4.096625249458626,-3.7436115610712903,17.99501087774044,0.9099998474121094,2.043778112124457,1.7402488708496193,-1.7863482910263997,5.266846032725638,-0.023049710088386632,3.5035474517876253,-1.2229853397835342,40.344743218393106,-31.82513848367428,1.7632985809380093,11,-0.507497787475593,-2.2749977111816477,-5.388748645782478,-6.739998817443855,0.46000289916991477,0,0.017219081665440283,-2.5000082928366476,39.11999893188477,2.24140697965036,38.83000183105469,-2.999966091924792,38.50500106811523,0.017219081665440283
8097,2015-11-10,38.49499893188477,38.724998474121094,38.09500122070313,38.43000030517578,1222600.0,-0.0032366650299620048,1.3999999999999728,-0.1192631011626181,83.1738400613758,76.52562990842335,0.007392448051810163,-1.883313373770882,-3.852346999699037,-3.6286833112090378,19.422916322521225,0.6299972534179616,2.040007436991573,1.410998916625985,-1.984050660449583,4.806048493701553,-0.2865258719117989,3.108523705163769,-0.7639074168634821,31.72405809912469,-45.71391339946844,1.6975247885377849,11,0.21500205993651633,-2.039999008178718,-5.263748645782478,-6.614998817443855,-0.23999786376954546,1,0.004026564444602476,1.959341020599309,38.61999893188477,-2.5000082928366476,39.11999893188477,2.24140697965036,38.83000183105469,0.004026564444602476
8098,2015-11-11,38.93999862670898,39.17499923706055,38.2400016784668,38.51499938964844,1375200.0,0.01155993524279908,1.0893789505538767,6.53858794530113,77.40897818351715,77.46765856352893,-0.3611454005456878,-2.0618924131306855,-4.143519554217455,-4.083584598925071,21.266564732175713,0.93499755859375,2.0350542478738163,1.619748687744135,-1.5870699637178731,4.826567339206143,0.016339362013127356,3.2231580134751425,-0.9282816564348408,62.413676077124755,-15.384184823039384,1.603409325731005,11,-0.17999839782714133,-2.4224987030029226,-5.733748912811272,-8.084998130798333,-0.8349990844726491,2,0.0025681122841585413,1.3999999999999728,38.49499893188477,1.959341020599309,38.61999893188477,-2.5000082928366476,39.11999893188477,0.0025681122841585413
8099,2015-11-12,38.18000030517578,38.93000030517578,38.16999816894531,38.59000015258789,1459000.0,-0.019517163542268623,-2.534859789040391,-0.9647072551184515,62.883459033734724,76.53090960878619,0.44397413309030753,-1.0850183602917483,-3.2545352977910227,-3.33816739106112,23.068946745539673,0.7700004577636648,2.054901670545938,0.6867504119873047,-2.2948353710670943,3.6683361950417037,-0.8040424795398948,2.177543303514504,1.3050003051757812,6.115044733519472,-67.70058779222548,1.4907928915272006,11,0.5799999237060547,-1.5349998474121094,-4.973750591278076,-7.477499961853027,-0.18999862670898438,3,0.0011785795857945924,1.0893789505538767,38.93999862670898,1.3999999999999728,38.49499893188477,1.959341020599309,38.61999893188477,0.0011785795857945924
8100,2015-11-13,37.79999923706055,38.59500122070313,37.76499938964844,38.15499877929688,1327000.0,-0.009952882794076912,-2.905897981348374,0.8658528642804815,58.683201869492265,74.05393793696945,0.813941639510098,-0.5032041021397191,-2.7763187080156086,-2.9681594230122528,24.95323301173873,0.8300018310546946,1.9925529650249914,0.1622493743896456,-2.5611430534275286,2.8856418022068198,-1.1994468395189415,1.5239455882982327,1.6587013244628892,2.4390114228142603,-67.04072369863094,1.3616962139085855,11,0.8250007629394531,-1.154998779296875,-4.186249256134033,-7.097498893737793,0.375,4,0.024470879781226085,-2.534859789040391,38.18000030517578,1.0893789505538767,38.93999862670898,1.3999999999999728,38.49499893188477,0.024470879781226085
8101,2015-11-16,38.54499816894531,38.61999893188477,37.67499923706055,37.810001373291016,1590200.0,0.01970896684977541,1.1355965809902533,-2.0704161786354773,63.76566580051203,72.37111477759825,0.03412261743601164,-1.0574811992949975,-3.4003309538543434,-3.7200385308917987,26.49986225570157,0.9449996948242259,1.9237847902680087,0.7517484664916978,-1.7912505743761429,3.2947475073595385,-0.5197510539422225,2.023247986925618,0.8459543457031202,57.99992879231771,-9.05350283618629,1.271499520433919,11,0.03500175476074219,-1.8999977111816406,-4.747498512268066,-7.842497825622559,0.005001068115234375,0,0.00856146962592308,-2.905897981348374,37.79999923706055,-2.534859789040391,38.18000030517578,1.0893789505538767,38.93999862670898,0.00856146962592308
8102,2015-11-17,38.50500106811523,39.0,38.36000061035156,38.775001525878906,1390200.0,-0.0010376729207450808,-1.2857065006369166,-0.3673491630984916,53.134985207400355,69.6474579411772,0.09947351737564958,-0.8142936090913651,-3.270844920865663,-3.688740873862109,28.17254104006724,0.6399993896484375,1.8122327528405933,0.556251335144033,-1.737396412594606,2.849899082882672,-0.59057253872529,1.703075209013356,0.7829942498779303,55.33345540364536,-7.479591646130629,1.1468238738693197,11,0.07499885559082742,-1.8600006103515554,-4.683751583099358,-7.802500724792473,0.1399993896484446,1,0.014933144967903988,1.1355965809902533,38.54499816894531,-2.905897981348374,37.79999923706055,-2.534859789040391,38.18000030517578,0.014933144967903988
8103,2015-11-18,39.599998474121094,39.63999938964844,38.400001525878906,38.625,1534800.0,0.028437797055733682,1.3507061707682184,-3.611099337373985,62.19724113989595,67.88268311397692,-0.9206836995687055,-1.5753977296425745,-4.26645875160105,-4.771468938054731,28.845655384248097,1.2399978637695312,1.620260094523239,1.3879987716674833,-0.2834527048914026,3.0594502482263692,0.5522730333880403,2.2237245099469263,-1.9249992370605469,97.96433015668407,36.59000610044386,0.8357257382794444,11,-0.9424991607666016,-2.8774986267089844,-5.696248531341553,-8.89749813079834,-0.43000030517578125,2,-0.03396458226847743,-1.2857065006369166,38.50500106811523,1.1355965809902533,38.54499816894531,-2.905897981348374,37.79999923706055,-0.03396458226847743
8104,2015-11-19,39.400001525878906,39.7599983215332,39.310001373291016,39.599998474121094,1254800.0,-0.005050428180518374,-1.3684221093420603,-0.20512539614225908,58.59377845712466,65.80238054895972,-0.7055226107340289,-1.199023913907979,-3.98153790005955,-4.563434501641737,29.58590848346354,0.4499969482421875,1.4585675937465794,1.0370018005371122,-0.4757107773615701,2.5497143784357945,0.28064551158777107,1.7933580894864534,-1.6857022857666024,82.7339590537351,23.417960917823386,0.7563562889493429,11,-0.6825027465820312,-2.617502212524414,-5.496251583099365,-8.697501182556152,-0.23000335693359375,3,-0.032868069377915865,1.3507061707682184,39.599998474121094,-1.2857065006369166,38.50500106811523,1.1355965809902533,38.54499816894531,-0.032868069377915865
8105,2015-11-20,39.084999084472656,39.61000061035156,39.00500106811523,39.46500015258789,1098200.0,-0.007994985512864705,-1.240751075538443,1.9000343327992675,52.58997875287694,63.603458722881086,-0.44254537947880834,-0.7520676143483627,-3.5927087669208078,-4.253321653104763,29.89680475345687,0.6049995422363352,1.3040783894098738,0.6137493133544893,-0.7683992821637702,1.9958979088727489,-0.07732498440464042,1.304823611113619,-1.2888718811035176,67.62592165687835,11.758433563221466,0.6910742977591293,11,-0.36750030517578125,-2.112499237060547,-4.908749103546143,-8.382498741149902,-0.06999969482421875,4,-0.028015797151211164,-1.3684221093420603,39.400001525878906,1.3507061707682184,39.599998474121094,-1.2857065006369166,38.50500106811523,-0.028015797151211164
8106,2015-11-23,39.29499816894531,39.63999938964844,39.0,39.209999084472656,871000.0,0.0053728819084477575,-1.5346648335876478,-0.2236811725141796,58.00904896146839,60.80737082289137,-0.6109773746245963,-0.814407087218342,-3.7228232619197,-4.462089059006004,30.138390774862568,0.6399993896484375,1.1165876704918034,0.7034984588623061,-0.5072514360415354,1.9142483537661477,0.09812351141038533,1.3088734063142269,-1.4203161208496127,66.78564908542484,12.497308510933799,0.6053749474519204,11,-0.5774993896484375,-2.299999237060547,-5.063748836517334,-8.592497825622559,-0.9899978637695312,0,-0.028502328135235677,-1.240751075538443,39.084999084472656,-1.3684221093420603,39.400001525878906,1.3507061707682184,39.599998474121094,-0.028502328135235677
8107,2015-11-24,39.974998474121094,40.15499877929688,39.02999877929688,39.185001373291016,1642600.0,0.017305009208861133,-1.0454502893962305,9.29418364599228,62.02946000398333,59.09853546960985,-1.1834101980406118,-1.3198962582591065,-4.32902567889068,-5.134815266376222,30.80035585574114,1.125,0.931302109624049,1.2297489166259794,0.14947408566956,2.310023747582399,0.6896115011477733,1.7698863321041856,-2.0249037750878927,89.7435563032805,33.66261157780036,0.5401374154782083,11,-1.0599994659423828,-2.782499313354492,-5.712499141693115,-9.27249813079834,-2.384998321533203,1,-0.03564726182498945,-1.5346648335876478,39.29499816894531,-1.240751075538443,39.084999084472656,-1.3684221093420603,39.400001525878906,-0.03564726182498945
8108,2015-11-25,40.03499984741211,40.474998474121094,39.75,40.09500122070313,1361000.0,0.001500972497343822,-1.3015785553826498,-0.07595138416074837,60.30795657829215,58.812368530116224,-1.1977022435947475,-1.302966638249643,-4.318813225824414,-5.1697954469800464,30.88196716426459,0.7249984741210938,0.809435841985561,1.198500251770021,0.0060987407429067275,2.390901762797135,0.6022994962564638,1.794701007283578,-1.9526109035630839,70.16955377047654,16.298653925481986,0.596200755513558,11,-0.9600009918212891,-2.6825008392333984,-5.708750247955322,-9.332499504089355,-2.654998779296882,2,-0.03471960521908901,-1.0454502893962305,39.974998474121094,-1.5346648335876478,39.29499816894531,-1.240751075538443,39.084999084472656,-0.03471960521908901
8109,2015-11-27,40.43000030517578,40.5,39.724998474121094,39.974998474121094,677800.0,0.00986637840062854,1.6050418013027645,-7.5831902854590805,61.008427605617506,59.07072694524125,-1.3856968372616834,-1.603773684984695,-4.636756386162645,-5.49307462710253,30.85965439977882,0.7750015258789062,0.6481859470523261,1.4815006256103516,0.13406234587161947,2.8289389053490837,0.8077814857409891,2.155219765479714,-2.15620259890499,95.33335367838541,42.29104497275726,0.6737191398693659,11,-1.3425006866455078,-2.815000534057617,-5.381250858306885,-9.232501029968262,-3.7900009155273438,4,-0.03116502910511143,-1.3015785553826498,40.03499984741211,-1.0454502893962305,39.974998474121094,-1.5346648335876478,39.29499816894531,-0.03116502910511143
8110,2015-11-30,39.88000106811523,40.57500076293945,39.790000915527344,40.56499862670898,1371200.0,-0.013603740611155657,1.2269441378265031,-1.5054830812569167,60.50003115340049,58.707878651117746,-0.5695112791992543,-0.9886896274077799,-3.994998085832769,-4.878215131909769,30.703455588024298,0.7849998474121094,0.5382680465852516,0.8580013275146428,-0.5256414387708759,2.2416440938001614,0.16617994437188344,1.549822710657402,-1.3835831324715144,55.87305662461171,1.1740046784273872,0.6918213831427601,11,-0.41250038146971946,-1.4225006103515554,-4.831251621246331,-8.682501792907708,-5.030002593994141,0,-0.017803482451197228,1.6050418013027645,40.43000030517578,-1.3015785553826498,40.03499984741211,-1.0454502893962305,39.974998474121094,-0.017803482451197228
8111,2015-12-01,40.375,40.39500045776367,39.685001373291016,40.060001373291016,1281800.0,0.012412209594460988,3.0,-0.45985364875701684,64.75670043207336,59.99918034274808,-0.8690113797342818,-1.432290287831961,-4.393334467259024,-5.312880364030207,30.31550887730597,0.7099990844726562,0.5821979404673812,1.2737503051757812,-0.23027200985382024,2.7777726202053827,0.5217391476609805,2.025761462690582,-1.6291521250808003,87.05498342028521,28.23321050423877,0.7520111575147996,12,-0.8874988555908203,-1.8950004577636719,-5.3262505531311035,-9.17750072479248,-6.764999389648445,1,-0.03368422564338236,1.2269441378265031,39.88000106811523,1.6050418013027645,40.43000030517578,-1.3015785553826498,40.03499984741211,-0.03368422564338236
8112,2015-12-02,39.74499893188477,40.525001525878906,39.584999084472656,40.25500106811523,799800.0,-0.015603741625144996,-1.2650611269418146,-1.6190614592793977,56.14036006592372,59.32619355675117,-0.04986263737195884,-0.7348210226995135,-3.648464876101208,-4.6348574165772405,29.945904424628147,0.94000244140625,0.6742201487849471,0.5769992828369226,-0.9163100368603452,2.0703086025341904,-0.16965537701170774,1.323653942685553,-0.7796527104031412,16.161573348027673,-40.46236793151169,0.7466546598486322,12,0.04250144958495383,-1.2649993896484446,-4.696249485015876,-8.547499656677253,-7.004997253417969,2,-0.03623093887049467,3.0,40.375,1.2269441378265031,39.88000106811523,1.6050418013027645,40.43000030517578,-0.03623093887049467
8113,2015-12-03,38.65999984741211,39.90999984741211,38.27000045776367,39.90999984741211,1797600.0,-0.02729900902330229,1.6239990234375,2.450970125809753,53.488372093023244,58.75892618296212,0.9921058148824073,0.3819693377254083,-2.4686692884075256,-3.511330639715453,28.86181289746006,1.6399993896484375,0.6481127334685226,-0.5157497406005831,-1.9961242230570306,0.9646247418558644,-1.2559369818288104,0.22443750062764423,1.9150009155273438,16.919710976727867,-44.18920075011532,0.7401872412282251,12,0.7625007629394531,-0.002498626708984375,-3.611250400543213,-7.46250057220459,-5.465000152587891,3,-0.02767717793707758,-1.2650611269418146,39.74499893188477,3.0,40.375,1.2269441378265031,39.88000106811523,-0.02767717793707758
8114,2015-12-04,39.47000122070313,39.49499893188477,38.53499984741211,38.81999969482422,778600.0,0.020951923861563193,1.7428664850135887,-0.5200012207031307,61.42273196223289,59.7403432062239,0.2157684730343803,-0.3980338911794803,-3.1584838332590337,-4.277543355807545,28.17639551795016,0.9599990844726634,0.735078310100576,0.2622516632080121,-1.214318219674965,1.738821546090989,-0.47603327823347286,1.000536604649497,1.058899536132806,52.060763733736124,-15.789157920032451,0.7382849414414868,12,-0.047500610351569605,-0.3450012207031321,-3.8612513542175364,-7.807501792907718,-7.850000381469734,4,-0.05295161104509016,1.6239990234375,38.65999984741211,-1.2650611269418146,39.74499893188477,3.0,40.375,-0.05295161104509016
8115,2015-12-07,39.50500106811523,39.71500015258789,39.290000915527344,39.53499984741211,1085200.0,0.0008867455366010635,1.1794866778825464,-0.046151859807280635,57.27275512109065,59.65853277951526,0.27559277678268757,-0.4244744807290033,-3.080567059775653,-4.26922416805678,27.20559053561706,0.4249992370605469,0.6759969001819357,0.27800140380858807,-1.2037809792800829,1.759783786897259,-0.4628897877357474,1.0188925953529235,0.9787216827392626,54.76718516074976,-13.736790761819435,0.7408911915443371,12,-0.08250045776366477,-0.38000106811522727,-3.787501811981194,-7.745001792907708,-7.424999237060533,0,-0.0725225060373218,1.7428664850135887,39.47000122070313,1.6239990234375,38.65999984741211,-1.2650611269418146,39.74499893188477,-0.0725225060373218
8116,2015-12-08,39.28499984741211,39.43000030517578,38.75,39.04999923706055,1502400.0,-0.005568946076568548,1.590469824015811,-7.8336724313307995,55.75220442279911,58.96105993716146,0.5520841308077777,-0.16031822080097413,-2.725794658220991,-4.0069031307525975,26.4272201511793,0.7550010681152273,0.6513474057419444,0.02475013732910014,-1.4292663121289095,1.4787665867871098,-0.7022580873999047,0.751758362058105,1.154448457580564,45.01103808774645,-24.119631065939082,0.7270082247290044,12,0.13750076293945312,-0.15999984741210938,-3.429999828338623,-7.387499809265137,-7.530000686645508,1,-0.11289299708583755,1.1794866778825464,39.50500106811523,1.7428664850135887,39.47000122070313,1.6239990234375,38.65999984741211,-0.11289299708583755
8117,2015-12-09,38.650001525878906,39.64500045776367,38.27999877929688,39.09000015258789,1438800.0,-0.016163887590673665,-1.313554089308879,-1.8723297188494255,42.48420099592576,56.980642650231864,1.0944602943637634,0.5131999382520149,-1.9177487079222075,-3.342827305695124,25.76600130875485,1.3650016784667898,0.6793771225417515,-0.6179983139038114,-2.056409061202288,0.8204124333946652,-1.3372036875530497,0.10120705974542687,1.7460578221691847,23.170805459671193,-40.56470965625225,0.7192053736492396,12,0.7724990844726562,0.47499847412109375,-2.650001049041748,-6.607501029968262,-7.370000839233395,2,-0.13040105346833464,1.590469824015811,39.28499984741211,1.1794866778825464,39.50500106811523,1.7428664850135887,39.47000122070313,-0.13040105346833464
8118,2015-12-10,39.040000915527344,39.25500106811523,38.625,38.76499938964844,906800.0,0.010090540084126687,-1.2702728709876712,-0.6250054186209827,47.235019260992004,55.45026394527347,0.6129340554012188,0.13816014592639192,-2.147555472491746,-3.6932025894742964,24.746174174038167,0.6300010681152273,0.666383880232182,-0.2329990386962919,-1.6672984063340053,1.2013003289414215,-0.950148722515145,0.48415064512256123,1.3135372547150581,52.96177065583465,-8.024789500061665,0.7171496838188562,12,0.38249969482421875,0.08499908447265625,-2.9150004386901855,-6.997500419616699,-8.010000228881832,3,-0.16137292749280774,-1.313554089308879,38.650001525878906,1.590469824015811,39.28499984741211,1.1794866778825464,39.50500106811523,-0.16137292749280774
8119,2015-12-11,38.224998474121094,39.24499893188477,38.11999893188477,38.56499862670898,1327000.0,-0.02087608663661944,-3.0909147656733316,-1.2363573311138596,43.865903364659914,53.602027524302294,1.2094507170550912,1.0084081994011243,-1.1823964967712328,-2.8440306654253362,23.967833721399245,1.125,0.5417578772419773,-1.0502513885498033,-2.477455304843268,0.3769525277436614,-1.7638533466965356,-0.33664943040307094,2.086868941871735,6.583038362192256,-51.351026549381686,0.7136019581467332,12,1.0975017547607422,0.9000015258789062,-1.6737480163574219,-6.182497978210449,-6.134998321533203,4,-0.13158924735346322,-1.2702728709876712,39.040000915527344,-1.313554089308879,38.650001525878906,1.590469824015811,39.28499984741211,-0.13158924735346322
8120,2015-12-14,38.724998474121094,38.80500030517578,38.25500106811523,38.310001373291016,1481600.0,0.013080445257270812,-1.0952443233423863,-1.22057916054261,46.095894133311596,51.528604602217655,0.590479131662228,0.612671990289769,-1.5289756279112083,-3.3371838553501334,23.67398928391068,0.5800018310546875,0.43097981072165936,-0.596501350402832,-1.874572128572666,0.6815694277670019,-1.235536739487749,0.04253403868208494,1.499194202507411,39.67206143532503,-16.43420532477424,0.639035389084917,12,0.5975017547607422,0.40000152587890625,-2.079998016357422,-4.1024980545043945,-5.92499923706054,0,-0.18347315467644965,-3.0909147656733316,38.224998474121094,-1.2702728709876712,39.040000915527344,-1.313554089308879,38.650001525878906,-0.18347315467644965
8121,2015-12-15,38.875,39.23500061035156,38.63000106811523,39.13999938964844,751000.0,0.003873506308312624,1.6593279452698257,-0.6385572070705678,41.87593958695363,49.9436689934432,0.2294562555879196,0.5150688419440641,-1.5570789334047461,-3.4791573119451087,23.27874066179215,0.6049995422363352,0.27563720560709015,-0.4629999160766616,-1.7069258364732534,0.7809260043199302,-1.0849628762749575,0.1589630441216343,1.2650249268387554,49.50821722490409,-2.246365166132577,0.6219629601982958,12,0.1399993896484375,0.25,-2.0074996948242188,-3.8299999237060547,-6.794998168945305,1,-0.17479094968348052,-1.0952443233423863,38.724998474121094,-3.0909147656733316,38.224998474121094,-1.2702728709876712,39.040000915527344,-0.17479094968348052
8122,2015-12-16,39.08000183105469,39.47999954223633,38.44499969482422,39.2400016784668,1134400.0,0.005273358998191258,2.2343968862318278,0.6037743997236138,43.094740686269915,48.78882105935949,-0.08917294127646613,0.3745570861270977,-1.6219083608756932,-3.656175960755661,22.533154793443106,1.0349998474121094,0.1576735071405082,-0.28674812316894815,-1.4749413726128964,0.9014451262750001,-0.8808447478909187,0.3073485015530224,0.9792220559859075,70.58841678914816,20.28897428487504,0.5940966247219739,12,-0.16250228881835938,0.0449981689453125,-1.8512506484985352,-3.8100013732910156,-4.8400001525878835,2,-0.18743608820579216,1.6593279452698257,38.875,-1.0952443233423863,38.724998474121094,-3.0909147656733316,38.224998474121094,-0.18743608820579216
8123,2015-12-17,38.25500106811523,39.35499954223633,38.25500106811523,39.13000106811523,1268800.0,-0.02111056101036002,-1.5142822265625162,5.468755215411392,35.194024874198135,45.87452027180008,0.7513496514531113,1.152728532101797,-0.6810014549343535,-2.811697051149217,21.24428064055719,1.0999984741211009,-0.07009529263790171,-1.044499015808114,-2.3257151324423404,0.23671710082611241,-1.6851070741252272,-0.4038909574910008,1.726653820719136,9.926623209055544,-33.2438888805816,0.640608058317112,12,0.6624984741211009,0.8699989318847727,-0.6725006103515554,-2.9850006103515554,-5.249999999999993,3,-0.18232911218719683,2.2343968862318278,39.08000183105469,1.6593279452698257,38.875,-1.0952443233423863,38.724998474121094,-0.18232911218719683
8124,2015-12-18,38.10499954223633,38.34500122070313,37.625,38.165000915527344,2850600.0,-0.003921095848665956,2.428561048491757,0.068572998046875,37.22102480951255,43.64655023718029,0.7681416941617769,1.2656266636652873,-0.46747835529247084,-2.6467239657504606,20.061864526502156,0.7200012207031321,-0.20399237316493668,-1.1297504425048857,-2.5161562083240625,0.2566553233142912,-1.822953325414474,-0.43654755959529723,1.80218910832005,25.87599248987717,-15.039689071759724,0.6932028829095871,12,0.5300006866455078,0.9950008392333984,-0.4662494659423828,-2.8349990844726562,-4.174999237060547,4,-0.18567114395969875,-1.5142822265625162,38.25500106811523,2.2343968862318278,39.08000183105469,1.6593279452698257,38.875,-0.18567114395969875
8125,2015-12-21,37.9900016784668,38.79499816894531,37.72999954223633,38.43000030517578,1006000.0,-0.003017920618056058,-1.2187404384504428,7.333142602835527,31.83552133468369,40.98914100516746,0.7215116763653668,1.364334020216333,-0.27544565790590525,-2.5229396465967113,19.037946762743886,1.0649986267089844,-0.24670195795986416,-1.1899984359741183,-2.683640861194945,0.30364398924670866,-1.9368196485845317,-0.4431772233637048,1.7802556530562015,19.676645204276575,-14.766454296923534,0.746821212610414,12,0.6449985504150391,1.1099987030029297,-0.28750133514404297,-2.720001220703125,-3.065002441406243,0,-0.15530406067928926,2.428561048491757,38.10499954223633,-1.5142822265625162,38.25500106811523,2.2343968862318278,39.08000183105469,-0.15530406067928926
8126,2015-12-22,38.17499923706055,38.31499862670898,37.7599983215332,38.04999923706055,920400.0,0.004869638073709437,1.7407505086278963,-0.2840917957743426,37.173210864153134,40.39903099052606,0.40510310784191716,1.1500925963923834,-0.3745123412410294,-2.6992631364221893,17.9339480754666,0.5550003051757741,-0.42693764193914063,-0.9490009307861342,-2.5070819961129516,0.6090801345406831,-1.728041463449543,-0.16996039812272556,1.4665426545710716,29.64956187522749,-6.812485058110056,0.7790405326634091,12,0.3775005340576172,0.9250011444091797,-0.5399990081787109,-2.904998779296875,-3.309997558593743,1,-0.14079895500775563,-1.2187404384504428,37.9900016784668,2.428561048491757,38.10499954223633,-1.5142822265625162,38.25500106811523,-0.14079895500775563
8127,2015-12-23,38.54999923706055,38.61000061035156,38.290000915527344,38.540000915527344,920200.0,0.009823182907517936,3.9230317791014993,0.079986572265625,48.983359187702725,40.593290982382804,0.01612133818041883,0.6986833004654329,-0.631500688397665,-3.061803501468873,16.302042958788487,0.4350013732910156,-0.5692019453506703,-0.5027509689331069,-2.0269368043425047,1.021434866476291,-1.2648438866378058,0.259341948771592,0.9705501410731756,53.46817813979436,13.933766098897301,0.7620929177046983,12,0.0025005340576171875,0.5500011444091797,-0.9374990463256836,-2.962498664855957,-4.459999084472656,2,-0.16783391787426638,1.7407505086278963,38.17499923706055,-1.2187404384504428,37.9900016784668,2.428561048491757,38.10499954223633,-0.16783391787426638
8128,2015-12-24,38.64500045776367,38.78499984741211,38.290000915527344,38.5099983215332,309800.0,0.002464363750539267,1.3855317584336795,13.5024799694773,41.21405595047629,40.298641269695736,-0.1573501316886876,0.5209150576600265,-0.5986668043600858,-3.1443048676472003,14.418070755706403,0.4949989318847656,-0.6920807457983287,-0.33824977874756,-1.7993068778912473,1.1228073203961273,-1.0687783283194037,0.39227877082428364,0.7618159576820247,87.17966274110881,47.19611975595875,0.7305285495718445,12,-0.09250068664550781,0.4549999237060547,-1.0325002670288086,-3.057499885559082,-4.6599998474121165,3,-0.11398625248073757,3.9230317791014993,38.54999923706055,1.7407505086278963,38.17499923706055,-1.2187404384504428,37.9900016784668,-0.11398625248073757
8129,2015-12-28,39.16999816894531,39.185001373291016,38.15999984741211,38.5,897600.0,0.013585139214978836,1.928556636984883,4.962870867476688,46.76950038146968,40.37348640837997,-0.5969816824023155,-0.10890231946470408,-1.0033733931829332,-3.656736576361226,12.60393838091848,1.0250015258789062,-0.6511958793928727,0.24974803924560263,-1.0481998173806772,1.5476958958718825,-0.3992258890675373,0.8987219675587426,0.12990926157364413,98.96885323265691,58.341470170689064,0.6489739283131396,12,-0.6174983978271484,-0.06999778747558594,-1.4799985885620117,-3.504998207092285,-5.2949981689453125,0,-0.15739079369469566,1.3855317584336795,38.64500045776367,3.9230317791014993,38.54999923706055,1.7407505086278963,38.17499923706055,-0.15739079369469566
8130,2015-12-29,39.16999816894531,39.525001525878906,38.959999084472656,39.38000106811523,687000.0,0.0,1.2599925232504023,-0.3134380195404025,48.84187638537277,41.147479385982095,-0.5891786596636024,-0.17372840253719346,-0.8867272892009339,-3.635660284821327,10.768802548972364,0.56500244140625,-0.6762019958430798,0.28524818420410014,-0.9389140897354125,1.5094104581436127,-0.32683295276565616,0.8973293211738564,-1.5449981689453125,79.88653187373698,38.16899080798835,0.6120811369697577,12,-0.5949974060058594,-0.06999778747558594,-1.419999122619629,-3.4449987411499023,-6.3899993896484375,1,-0.13377580058004435,1.928556636984883,39.16999816894531,1.3855317584336795,38.64500045776367,3.9230317791014993,38.54999923706055,-0.13377580058004435
8131,2015-12-30,39.01499938964844,39.49499893188477,39.0,39.03499984741211,597400.0,-0.003957079053931611,-18.80025940337253,0.09523896023687449,54.06909491748007,42.36685207833878,-0.460677721467043,-0.1326421995385303,-0.6314034730706197,-3.4597137058813843,9.01362766928855,0.49499893188477273,-0.6113113526274319,0.1982494354248061,-0.8092866694987677,1.20578554034838,-0.3055186170369808,0.702017487886593,-1.3519993591308577,62.63725207991572,17.80641439304877,0.5037680524617858,12,-0.4399986267089844,0.08500099182128906,-1.1700000762939453,-3.2899999618530273,-7.5299987792968786,2,-0.10483148062468128,1.2599925232504023,39.16999816894531,1.928556636984883,39.16999816894531,1.3855317584336795,38.64500045776367,-0.10483148062468128
8132,2015-12-31,38.30500030517578,38.93000030517578,38.30500030517578,38.875,889200.0,-0.018198105743429394,-1.1929836302552503,28.49933244325768,42.351711096044625,43.16215054743284,0.14284841149905247,0.48901653163618874,0.17402842812892771,-2.7421831776770063,6.698387131059367,0.7099990844726562,-0.6167481655006668,-0.43974971771240234,-1.3708977922579706,0.4913983568331659,-0.90532375498519,0.025824319560385334,-0.6047602447509774,10.622731096311904,-31.808983275361065,0.4655740372727855,12,0.2700004577636719,0.7950000762939453,-0.44875144958496094,-2.580000877380371,-6.434999465942383,3,-0.08980547185230447,-18.80025940337253,39.01499938964844,1.2599925232504023,39.16999816894531,1.928556636984883,39.16999816894531,-0.08980547185230447
8133,2016-01-04,37.59000015258789,37.73500061035156,36.8650016784668,37.73500061035156,1669600.0,-0.018665974334720947,10.999947383652101,0.2543869042042002,43.25187471572183,43.83224498145609,0.8421602331534999,1.1802572538463636,1.0122928917863732,-2.0064084699143123,6.657142052881548,1.4399986267089844,-0.621081947296787,-1.1012498855590849,-2.1662375754149252,-0.036262195703244515,-1.633743730487005,-0.5687560406311647,1.9350013732910156,27.255583297361408,-18.8965168459538,0.5324938449279194,1,0.6050014495849609,1.1300010681152344,0.4637489318847656,-1.6675004959106445,-5.400001525878906,0,-0.09310986926822462,-1.1929836302552503,38.30500030517578,-18.80025940337253,39.01499938964844,1.2599925232504023,39.16999816894531,-0.09310986926822462
8134,2016-01-05,37.38000106811523,38.16999816894531,37.29999923706055,37.59000015258789,1024200.0,-0.005586567800484721,-3.7026620203311547,1.44826497592807,34.76785629425457,44.15805997696396,1.048795198477407,1.2918862271297087,1.2797309100939955,-1.7677832848974617,6.423080414462107,0.8699989318847656,-0.6614364923433698,-1.2067489624023509,-2.356756708648305,-0.05674121615639649,-1.7817528355253316,-0.6317450892793701,2.091800460815435,19.36088042070637,-26.470323197660047,0.5750038731229778,1,0.8150005340576243,1.3400001525878977,0.8337478637695384,-1.2975015640258718,-5.110000610351555,1,-0.09082397968842149,10.999947383652101,37.59000015258789,-1.1929836302552503,38.30500030517578,-18.80025940337253,39.01499938964844,-0.09082397968842149
8135,2016-01-06,36.63999938964844,37.099998474121094,36.224998474121094,36.915000915527344,1740800.0,-0.019796727055152563,1.7131924155143659,1.3095367847411001,27.67230932219539,43.10240425007977,1.762506937705787,1.903855636406817,2.0523485206957943,-1.0086766475202396,6.272541252410078,1.1550025939941335,-0.5868235058488125,-1.8035005569457994,-3.166021516654517,-0.4409795972370816,-2.4847610368001583,-1.1222400770914405,2.7796661422729443,12.69115771962793,-31.32516081929844,0.681260479854359,1,1.2350006103515625,1.760000228881836,1.7112503051757812,-0.5449991226196289,-3.7350006103515625,2,-0.07546395839814357,-3.7026620203311547,37.38000106811523,10.999947383652101,37.59000015258789,-1.1929836302552503,38.30500030517578,-0.07546395839814357
8136,2016-01-07,34.84999847412109,35.849998474121094,34.630001068115234,35.849998474121094,4408600.0,-0.04885373759130207,1.4399948120117188,3.636343459564459,17.90587475282598,39.64935042398235,3.3874864596098533,3.5253056625361907,3.855804969474626,0.7845460857463493,7.2105950167359225,2.009998321533203,-0.5722705285375085,-3.3717514038086023,-5.425752371232754,-1.3177504363844506,-4.398751887520682,-2.344750920096523,4.441880375488282,5.116219652081639,-34.07083157029108,1.0270004837120772,1,2.2275028228759837,2.7275028228759837,4.112502098083503,1.2825021743774485,-1.354999542236314,3,-0.05939741134741661,1.7131924155143659,36.63999938964844,-3.7026620203311547,37.38000106811523,10.999947383652101,37.59000015258789,-0.05939741134741661
8137,2016-01-08,33.610000610351555,34.630001068115234,33.544998168945305,34.455001831054695,4323200.0,-0.03558100195299374,-1.2256330401577336,0.8450012207031332,16.84507631307666,36.94168601982683,4.305860752901644,4.604430946453476,5.094804458849801,2.0145204151302707,8.64291819654814,1.3050003051757812,-0.5489407518931202,-4.3597492218017635,-7.256375980417538,-1.4631224631859894,-5.808062601109647,-2.91143584249388,5.402165572368162,1.4054581925675653,-39.7692270395236,1.4483133793078857,1,2.924999237060554,3.424999237060554,5.3737497329711985,2.5225000381469798,0.8899993896484446,4,-0.06322522943797615,1.4399948120117188,34.84999847412109,1.7131924155143659,36.63999938964844,-3.7026620203311547,37.38000106811523,-0.06322522943797615
8138,2016-01-11,32.740001678466804,34.28499984741211,32.720001220703125,33.64500045776367,3121000.0,-0.025885120978450638,-2.3121674753558366,1.0710029253493902,15.27505357865941,33.442303041736814,4.749621740809786,5.247280650107662,5.911443370489479,2.8690157610080647,10.285512891135621,1.5649986267089844,-0.6239869729411964,-4.914748191833489,-8.587548646359437,-1.241947737307541,-6.7511484190964595,-3.0783479645705185,5.834791063150959,0.3669810818908774,-40.97722136625474,1.8364002272629725,1,3.3824996948242116,3.574998855590813,6.393748283386223,3.392498970031731,1.7449989318847514,0,-0.02657302366009373,-1.2256330401577336,33.610000610351555,1.4399948120117188,34.84999847412109,1.7131924155143659,36.63999938964844,-0.02657302366009373
8139,2016-01-12,33.19499969482422,33.435001373291016,32.654998779296875,33.14500045776367,1961200.0,0.013897311943531943,1.9433916091465917,-0.05524785027819973,20.272738151603235,30.267954349095753,3.7525604640220465,4.6336983653856265,5.407917055743951,2.411061814284949,11.43997559269736,0.7800025939941406,-0.8278751016541008,-4.208250236511233,-8.372612672597278,-0.04388780042518903,-6.290431454554252,-2.1260690184682147,4.7943138947020785,12.148502870677893,-30.617235980379554,2.082181218043022,1,2.8799991607666016,2.989999771118164,5.845001220703125,2.9375009536743164,1.2299995422363352,1,-0.030275676377606198,-2.3121674753558366,32.740001678466804,-1.2256330401577336,33.610000610351555,1.4399948120117188,34.84999847412109,-0.030275676377606198
8140,2016-01-13,31.6200008392334,33.459999084472656,31.5049991607666,33.330001831054695,2254200.0,-0.047446870615166614,-1.0154593209657454,-34.20054169527747,15.335781385190074,25.964252845507975,4.630960727245686,5.954401797854949,6.907993058256302,3.990761535585797,12.823404868519518,1.9549999237060547,-1.0617407481026007,-5.427999210357669,-10.274028407480792,-0.581970013234546,-7.851013808919234,-3.004984611796104,5.729194973065368,2.646759416355616,-40.05227790640536,2.4230145985615628,1,3.597498893737793,3.9899988174438477,7.653749465942383,4.512499809265137,3.354997634887688,2,0.020556597130882093,1.9433916091465917,33.19499969482422,-2.3121674753558366,32.740001678466804,-1.2256330401577336,33.610000610351555,0.020556597130882093
8141,2016-01-14,32.080001831054695,32.360000610351555,30.809999465942386,31.625,3260200.0,0.014547785566486615,2.054191283693424,-0.2660827878059176,16.09013648148712,23.04630011055714,3.4461808028919947,5.227238512139557,6.364619273692604,3.5571849628803065,14.946835750895607,1.550001144409169,-1.3914091106931394,-4.628248310089106,-9.871458910009217,0.6149622898310056,-7.249853610049165,-2.0066430101290464,4.451006450029567,33.24612126837644,-7.7564740200798425,2.6216052999600556,1,2.409996986389153,3.1474981307983327,7.193748474121087,4.0524988174438406,2.375,3,0.025716861008516334,-1.0154593209657454,31.6200008392334,1.9433916091465917,33.19499969482422,-2.3121674753558366,32.740001678466804,0.025716861008516334
8142,2016-01-15,31.7549991607666,32.064998626708984,31.104999542236328,31.11000061035156,3286600.0,-0.010131005353418598,-1.9312918415067748,1.4175735269458927,14.738971292337752,19.87819973018113,3.066870951247921,5.244206348781844,6.613004069887438,3.942277827591468,17.220148861617517,0.9750022888183665,-1.787200735264193,-4.587000846862793,-10.146443806781875,0.9724421130562853,-7.366722326822334,-1.807279366903252,3.8606477098949625,27.19423283702016,-7.638154108312079,2.779721479959539,1,2.734999656677246,3.472500801086426,7.51875114440918,4.377501487731934,3.2350025177002024,4,0.054794514788334414,2.054191283693424,32.080001831054695,-1.0154593209657454,31.6200008392334,1.9433916091465917,33.19499969482422,0.054794514788334414
8143,2016-01-19,31.28000068664551,32.34000015258789,31.125,32.130001068115234,2859400.0,-0.01495822663122448,-1.0948246803962676,-1.3178330105126068,9.4135744024276,17.061057297755916,2.8526541630568083,5.4492483398996505,7.001222809699637,4.4787272124581285,19.523978844213655,1.2150001525878906,-2.2634133312744,-4.713249301910398,-10.630964208847235,1.2044656050264386,-7.672106755378817,-1.7543918484419798,3.566742599260987,17.73589767397004,-8.612551999572418,2.9588574534684193,1,2.674998283386227,3.887499809265133,7.99374961853027,4.852499961853024,4.329999923706051,1,0.10294115225928424,-1.9312918415067748,31.7549991607666,2.054191283693424,32.080001831054695,-1.0154593209657454,31.6200008392334,0.10294115225928424
8144,2016-01-20,31.03000068664551,31.420000076293945,30.149999618530273,30.70499992370605,3081800.0,-0.007992327190284643,1.298644314717833,-0.3823536671566032,9.177526793286361,15.006081461210465,2.3548149485959478,5.419912013845771,7.149271494462578,4.767393417689288,21.326209140150095,1.2700004577636719,-2.6765660182126396,-4.609499359130854,-10.833620318990516,1.6146216007288103,-7.721559839060685,-1.4974388792010238,3.1708635880667266,26.58613927796193,6.720325326085845,3.112060479929832,1,1.9699983596801722,3.8074998855590785,8.24374961853027,5.102499961853024,4.995000839233395,2,0.11134385585730855,-1.0948246803962676,31.28000068664551,-1.9312918415067748,31.7549991607666,2.054191283693424,32.080001831054695,0.11134385585730855
8145,2016-01-21,32.09000015258789,32.790000915527344,30.8799991607666,31.040000915527344,3249800.0,0.034160471881606425,-1.7883181395452445,3.2307592990362806,18.1609118795853,15.034418919739277,0.64986399240032,4.105739214568288,5.98818708076702,3.747267538455141,23.278550374280176,1.9100017547607422,-3.0642787589414624,-3.25449981689453,-9.568178848635668,3.0591792148466084,-6.4113393327651025,-0.09766030102395717,1.3817084840115967,73.4848326121777,56.59087769484819,3.15683951587057,1,0.3000001907348633,2.747500419616699,7.133749961853027,4.090000152587891,3.0999984741210938,3,0.07276407209005131,1.298644314717833,31.03000068664551,-1.0948246803962676,31.28000068664551,-1.9312918415067748,31.7549991607666,0.07276407209005131
8146,2016-01-22,32.799999237060554,33.415000915527344,32.5,32.634998321533196,2618200.0,0.022125244035419822,-3.2069243721060756,0.15714384325580552,24.6896413832536,15.906037260870049,-0.4263426650107931,3.133044704956326,5.199388107838914,3.075767627285252,25.119657085471935,1.3250007629394531,-3.419011230818171,-2.2757507324218693,-8.539519657947572,3.988018193103837,-5.407635195184724,0.8561337303409822,-2.6499996185302805,81.16381518646173,60.854440068088586,3.131884462762853,1,-0.5824995040893626,2.037501335144036,6.423750877380364,3.545001983642571,3.6949996948242188,4,0.06631095389182251,-1.7883181395452445,32.09000015258789,1.298644314717833,31.03000068664551,-1.0948246803962676,31.28000068664551,0.06631095389182251
8147,2016-01-25,32.080001831054695,32.799999237060554,32.03499984741211,32.685001373291016,1491400.0,-0.02195114093759909,-1.2014259760361583,-3.666643547417221,24.678301266599505,16.95084255953006,0.060123400950864436,3.5241586808748266,5.8346242497652625,3.831506150753036,27.296833091071893,0.7649993896484446,-3.7219650238417685,-2.672248268127433,-8.84820097260532,3.503704436350457,-5.76022462036638,0.41572808411151385,-1.8647021865844806,59.111836013649,38.04192381178484,3.087976352238945,1,-0.27500247955322976,2.7574987411498952,6.989997863769524,4.26499938964843,4.349998474121087,0,0.07403366160973546,-3.2069243721060756,32.799999237060554,-1.7883181395452445,32.09000015258789,1.298644314717833,31.03000068664551,0.07403366160973546
8148,2016-01-26,34.240001678466804,34.455001831054695,32.235000610351555,32.235000610351555,3680000.0,0.06733166222332154,-1.2144638783559314,-3.3140538597830345,37.763052187341906,18.894210785723242,-2.083866102693655,1.072198848810224,3.59886906651753,1.7335031504451521,28.856791936770293,2.375,-3.741734081893725,-0.2919984817504826,-6.191419567813618,5.607422604312653,-3.241709024782054,2.657712061281085,-3.9607080085754482,95.0058062232257,70.67442769460841,2.949710543031568,1,-1.9375009536743235,0.5974988937377859,4.78124809265136,2.6499996185302663,2.269996643066399,1,0.021904204533718552,-1.2014259760361583,32.080001831054695,-3.2069243721060756,32.799999237060554,-1.7883181395452445,32.09000015258789,0.021904204533718552
8149,2016-01-27,33.005001068115234,34.46500015258789,32.81999969482422,34.125,2402800.0,-0.03606894129121052,-1.2080518183796516,-0.5586026609639628,36.360224410238914,21.23026001072867,-0.98190934387722,1.9200963612293265,4.7667023810468265,3.0144481013107267,30.006425264790938,1.6450004577636719,-3.681513961206811,-1.2187492370605497,-6.729225283005142,4.291726808884043,-3.9739872600328425,1.5364887859117466,-2.5586790717773447,59.27479273217906,32.08835188420067,2.7552380229722955,1,-0.6975011825561523,1.8324995040893555,6.01624870300293,3.9949989318847656,4.064998626708984,2,0.07892741881329335,-1.2144638783559314,34.240001678466804,-1.2014259760361583,32.080001831054695,-3.2069243721060756,32.799999237060554,0.07892741881329335
8150,2016-01-28,33.93000030517578,34.084999084472656,32.56999969482422,33.389999389648445,3330400.0,0.02802603263522241,2.5647108454281895,-0.4821441343864569,46.30819101175886,24.58782162520331,-1.7263165580351156,0.6138751656948358,3.7961500204291454,2.126868008007513,30.880899208153835,1.5149993896484375,-3.4874710707316297,-0.031750106811522016,-5.026135100370276,4.962634886747235,-2.528942603590899,2.465442389967855,-3.242557619462893,77.98354813896171,46.0223203114178,2.497192496779378,1,-1.6225004196166992,0.9075002670288086,4.9375,3.1324996948242188,2.529998779296875,3,0.061744804063074143,-1.2080518183796516,33.005001068115234,-1.2144638783559314,34.240001678466804,-1.2014259760361583,32.080001831054695,0.061744804063074143
8151,2016-01-29,34.924999237060554,35.029998779296875,31.3700008392334,33.435001373291016,3853200.0,0.029325049305495954,3.3058876592077984,2.759250625185486,55.38272382980231,29.103794129366037,-2.5427052097509986,-0.7412513909715628,2.742203515995591,1.1814416574376665,32.04279539477962,3.6599979400634766,-3.331547927341134,1.1677488327026424,-3.2580024852525824,5.593500150657871,-1.0451268262749736,3.3806244916802584,-4.010903103335167,97.13115843353452,58.77239190537564,2.212875658977614,1,-2.3350000381469798,-0.08749866485596414,3.9425010681152273,2.265001296997063,1.7350006103515554,4,0.0075876705923367815,2.5647108454281895,33.93000030517578,-1.2080518183796516,33.005001068115234,-1.2144638783559314,34.240001678466804,0.0075876705923367815
8152,2016-02-01,34.865001678466804,35.139999389648445,34.139999389648445,34.71500015258789,1808600.0,-0.0017178972055662545,1.8571553133514407,0.10067230935447466,59.316096663600625,34.64851882505193,-2.229630001074696,-1.003641004420878,2.742630377298916,1.2745603358168225,34.243446636213996,1.0,-2.933569283531824,1.2797512054443416,-2.640317514606629,5.199819925495309,-0.6802831545811401,3.2397855654698233,-3.621633333095698,92.70562819841494,47.494662256390924,1.9600343600254835,2,-2.2200021743774485,-0.027501106262214137,3.9612483978271413,2.324998855590813,1.4399986267089773,0,0.04675167574779393,3.3058876592077984,34.924999237060554,2.5647108454281895,33.93000030517578,-1.2080518183796516,33.005001068115234,0.04675167574779393
8153,2016-02-02,34.09000015258789,34.814998626708984,34.040000915527344,34.5,1431200.0,-0.02222863870841474,-2.0392167129169065,-2.733304511469277,53.81663482057249,39.60841971697261,-1.1332896260462988,-0.5315478204418298,3.4125269617350966,2.076197454601534,35.410485503707896,0.8250007629394602,-2.5696646529643843,0.6797496795654325,-2.7720907570764695,4.1315901162073345,-1.0461705387555185,2.4056698978863835,-2.719999313354492,72.14855064214925,21.81540315220402,1.7259202183209503,2,-1.080000877380371,0.7475004196166992,4.736249923706055,3.1000003814697266,2.6199989318847656,1,0.06864183461759987,1.8571553133514407,34.865001678466804,3.3058876592077984,34.924999237060554,2.5647108454281895,33.93000030517578,0.06864183461759987
8154,2016-02-03,33.985000610351555,34.700000762939446,33.255001068115234,34.514999389648445,1520800.0,-0.003080068693644855,2.21110498876789,1.2926804305957789,61.530964624107,44.42731446636391,-0.6314456298112603,-0.7314353241490537,3.4154819083048125,2.200466847907613,37.33847359815679,1.4449996948242116,-2.133569887141249,0.744500160217278,-2.178811873756352,3.6678121941909083,-0.7171558567695371,2.206156177204093,-2.237999916076653,69.36341582492828,12.461316201696647,1.4616560169868147,2,-0.7300004959106374,0.8524999618530344,4.84124946594239,3.204999923706062,2.6300010681152415,2,0.07429741550195978,-2.0392167129169065,34.09000015258789,1.8571553133514407,34.865001678466804,3.3058876592077984,34.924999237060554,0.07429741550195978
8155,2016-02-04,33.875,34.674999237060554,33.5,33.924999237060554,2846200.0,-0.003236739984581627,-1.937500894070542,0.09433840041459025,59.06107562578585,48.24636271553416,-0.2700095960865099,-0.8845541477478633,3.4302107916323763,2.324742657530493,38.416462539517184,1.174999237060554,-1.5708616791748469,0.772749519348146,-1.700520784719373,3.246019823415665,-0.46388563268561,2.0093846713819055,-1.7886994361877413,66.44562663003734,6.280581326567344,1.2366351520337586,2,-0.619999885559082,0.9625005722045898,4.951250076293945,3.315000534057617,2.8800010681152273,3,0.09431733416455268,2.21110498876789,33.985000610351555,-2.0392167129169065,34.09000015258789,1.8571553133514407,34.865001678466804,0.09431733416455268
8156,2016-02-05,32.779998779296875,33.880001068115234,32.264999389648445,33.84999847412109,1792600.0,-0.03232475928274903,1.858397699038553,21.400320439456646,54.80093789794151,51.593322341238824,0.9184399802891363,0.04997894036200279,4.408482044914585,3.4288345271169334,38.68922099440966,1.6150016784667898,-0.9627897071125489,-0.2187517166137667,-2.553434909781636,2.1159314765541026,-1.386093313197705,0.948589879970168,2.3600006103515696,17.91302224864106,-44.50493899434224,1.1673415965839347,2,0.47500133514404297,2.0425004959106445,6.057501792907715,4.410001754760742,3.8199996948242188,4,0.11226358884125376,-1.937500894070542,33.875,2.21110498876789,33.985000610351555,-2.0392167129169065,34.09000015258789,0.11226358884125376
8157,2016-02-08,31.48500061035156,32.34999847412109,30.989999771118164,32.220001220703125,1904600.0,-0.039505741829472196,1.7336791497975956,0.6869166541886893,50.891692234887884,53.052060124299494,2.3693207309971207,1.2412545411819416,5.547373739327792,4.71774120695552,38.58988027232304,1.789999008178711,-0.5096898688858289,-1.407499885559087,-3.8172639020821144,1.0022641309639404,-2.6123818938206007,-0.2026178772975733,3.597498779296888,12.941202283234032,-52.851428134353895,1.2048820082615128,2,1.5799989700317418,3.0549993515014684,7.352499961853031,5.895000457763675,5.229999542236332,0,0.16436395543086402,1.858397699038553,32.779998779296875,-1.937500894070542,33.875,2.21110498876789,33.985000610351555,0.16436395543086402
8158,2016-02-09,31.8700008392334,32.25,30.76499938964844,30.82999992370605,1916200.0,0.012228052133346878,-1.5384582780420621,-1.414966057007617,53.61135265042886,54.96885215098727,1.8023141807821403,0.8303042693780895,5.005587875336531,4.325952312872644,38.13562174031228,1.485000610351559,-0.1695548785505423,-0.9789996147155762,-3.431387366678038,1.4733881372468858,-2.205193490696807,0.2471942612656548,3.0487985656738346,28.081348511977744,-40.907959259341574,1.2261938759812312,2,1.0824985504150462,2.2899980545043945,6.967499732971191,5.532499313354492,5.684999465942383,1,0.1391590633559916,1.7336791497975956,31.48500061035156,1.858397699038553,32.779998779296875,-1.937500894070542,33.875,0.1391590633559916
8159,2016-02-10,32.189998626708984,32.68000030517578,31.8799991607666,32.064998626708984,1338600.0,0.010040721024445531,-2.2323348309584543,0.12019220188533869,50.45913016429482,55.43006761238015,1.5137360859797653,0.4544539489673838,4.516556281252534,4.001356854021616,37.47292790532683,0.8099994659423828,0.2519088579493811,-0.6087517738342285,-3.0724479096029143,1.8549443619344572,-1.8405998417185714,0.6230962940501144,2.479572777282719,36.44499469747291,-30.654777908796575,1.2318480678843433,2,0.7625007629394602,1.9700002670288086,6.267502784729004,5.212501525878906,5.590000152587898,2,0.14041629855843785,-1.5384582780420621,31.8700008392334,1.7336791497975956,31.48500061035156,1.858397699038553,32.779998779296875,0.14041629855843785
8160,2016-02-11,32.27000045776367,32.700000762939446,30.63500022888184,31.46999931335449,1894000.0,0.002485300853300121,1.4879498206979365,6.400009155273466,47.417158562103715,54.54500480485808,1.3114090352793966,0.44864767177186593,4.282695992945484,3.926836060446078,36.47492838530803,2.0650005340576065,0.37752464548114517,-0.5612499237060575,-2.9761398997615984,1.8536400523494798,-1.7686949117338244,0.6461950643217129,2.1652966253674393,50.38520203489648,-14.31859103825299,1.2074449880277691,2,0.617499351501472,1.3549985885620117,6.187500953674316,5.132499694824219,5.604999542236328,3,0.1346452172007262,-2.2323348309584543,32.189998626708984,-1.5384582780420621,31.8700008392334,1.7336791497975956,31.48500061035156,0.1346452172007262
8161,2016-02-12,32.904998779296875,33.74499893188477,32.639999389648445,32.85499954223633,1787000.0,0.019677666951517958,-3.604169150196037,0.06249895692020829,54.05404088157595,53.960331940188674,0.40201682150213713,-0.12793417697137954,3.482087985535614,3.299709651296048,34.82323062767663,1.4749984741211009,0.6467448563681089,0.032498550415041905,-2.35640465648072,2.4214017573108073,-1.161953053032839,1.2269501538629228,1.2262745554942924,72.99033752725312,7.266110581225206,1.1944516034478823,2,-0.17999935150146484,0.0950002670288086,5.232501029968262,4.747501373291016,4.865001678466797,4,0.1170035688085389,1.4879498206979365,32.27000045776367,-2.2323348309584543,32.189998626708984,-1.5384582780420621,31.8700008392334,0.1170035688085389
8162,2016-02-16,33.49499893188477,33.845001220703125,33.330001831054695,33.345001220703125,1772200.0,0.0179304110158216,-4.7223270107029265,3.000000000000142,45.67110333246445,53.055272885954444,-0.4500865312514577,-0.6122863712998381,2.7502294121506736,2.7327481616634017,33.05052869185413,0.94000244140625,0.6989468176945124,0.53549871444703,-1.8083574902510122,2.8793549191450722,-0.6364293879019911,1.7074268167960511,0.3565725544336473,89.09650527491681,25.957711236174887,1.1719281023490207,2,-0.8274984359741282,-0.8499994277954173,3.8325023651122976,4.107501983642571,3.7250022888183594,1,0.0927003923347074,-3.604169150196037,32.904998779296875,1.4879498206979365,32.27000045776367,-2.2323348309584543,32.189998626708984,0.0927003923347074
8163,2016-02-17,34.5,34.705001831054695,33.584999084472656,33.65999984741211,1254200.0,0.030004511125944155,-1.2626279751698453,5.600086467790483,58.92537082290457,52.76576246359862,-1.554260028398204,-1.4373795293270177,1.6471014250005709,1.7519936965099134,31.269004890469386,1.2100028991699219,0.5552352770879878,1.3794998168945298,-0.9205640353850413,3.679563669174101,0.22946789075474072,2.5295317430343154,-3.8649997711181605,94.96310195688253,30.041098999061546,1.1500319261397858,2,-1.8299989700317312,-1.8550004959106445,2.2849998474121094,2.559999465942383,2.924999237060547,2,0.06420290297356201,-4.7223270107029265,33.49499893188477,-3.604169150196037,32.904998779296875,1.4879498206979365,32.27000045776367,0.06420290297356201
8164,2016-02-18,34.485000610351555,34.759998321533196,34.115001678466804,34.650001525878906,938000.0,-0.0004347649173461754,2.3506797193928604,-0.19642962566020072,53.7173514899044,52.17201533738957,-1.6325578261570683,-1.2124306292862883,1.535663676532586,1.7983443563249253,28.999242128993473,0.644996643066392,0.3503944633811358,1.1917504310607825,-0.961519651947107,3.345020514068672,0.11511538955684131,2.2683854725647237,-3.768600349426258,93.33338573727958,28.82168490562843,1.0766350415039445,2,-1.7875013351440359,-1.8400011062622,1.733750343322761,2.1625003814697337,3.174999237060554,3,0.08902420300096181,-1.2626279751698453,34.5,-4.7223270107029265,33.49499893188477,-3.604169150196037,32.904998779296875,0.08902420300096181
8165,2016-02-19,34.424999237060554,34.615001678466804,34.0,34.259998321533196,995600.0,-0.001739926699406591,1.2568628823405565,-1.000000000000043,46.17151536394439,51.21319061138989,-1.6610071380601852,-1.0208680957985763,1.4647955082969162,1.884636749090724,28.184499085851467,0.615001678466804,0.26648233096662466,1.0149991035461525,-1.1166743930321203,3.1466726001244254,-0.05083764474298391,2.080835851835289,-3.5468550537109422,84.19814843138546,22.828916093982997,1.0658367482891355,2,-1.7274999618530344,-1.7799997329711985,1.7049999237060476,2.19000053405761,3.9550018310546733,4,0.09745823141876708,2.3506797193928604,34.485000610351555,-1.2626279751698453,34.5,-4.7223270107029265,33.49499893188477,0.09745823141876708
8166,2016-02-22,34.97499847412109,35.169998168945305,34.264999389648445,34.625,1052000.0,0.015976739266516216,1.4459497077108743,2.1211911037127256,50.78345290941279,51.20116401967043,-2.0862985182631633,-1.4752014681481498,0.794711904444533,1.375331119752154,27.772201437645204,0.9049987792968608,0.10506541327916352,1.4562483787536564,-0.7644551197579972,3.67695187726531,0.3458966294978296,2.5666001280094832,-3.94158012524413,89.40216940606696,30.675026402520018,1.1103517492558266,2,-2.0724992752075124,-2.3149995803832937,0.4387512207031321,1.0650014877319407,3.2350006103515696,0,0.08291641608003797,1.2568628823405565,34.424999237060554,2.3506797193928604,34.485000610351555,-1.2626279751698453,34.5,0.08291641608003797
8167,2016-02-23,34.455001831054695,35.3650016784668,34.439998626708984,34.900001525878906,858600.0,-0.014867667355329628,-2.8946996466431094,-1.2714332425068176,52.697722965394846,51.09964961022221,-1.230055979990027,-0.8096647369336978,1.206576920574527,1.954647082009025,27.03688451962178,0.9250030517578125,-0.033602613039427354,0.8175017356872658,-1.332126316788127,2.967129788162655,-0.2573122905504306,1.8923157619249622,-3.1733886929736386,48.87648756903453,-7.816148188893131,1.0748140262376946,2,-1.4550008773803782,-1.6975011825561594,0.4037475585937429,1.2374982833862234,3.6999969482421875,1,0.09621240605249737,1.4459497077108743,34.97499847412109,1.2568628823405565,34.424999237060554,2.3506797193928604,34.485000610351555,0.09621240605249737
8168,2016-02-24,34.990001678466804,35.040000915527344,33.775001525878906,34.025001525878906,917200.0,0.015527494383410723,1.3755887715226214,-2.1685411558969765,56.984028099940495,51.824638269738394,-1.4258887915743657,-1.355070704987206,0.5548599817381401,1.4723011022114818,27.872091070055315,1.2649993896484375,-0.030433559017502887,1.3150015830993738,-0.9039315889024309,3.5339347551011784,0.205534997098475,2.4244681691002725,-3.3817174571548883,76.41509660300086,20.444306082222766,1.1094665860009014,2,-1.9900007247924876,-2.232501029968269,-0.13125228881836648,0.702498435974114,3.894996643066399,2,0.06373247885863043,-2.8946996466431094,34.455001831054695,1.4459497077108743,34.97499847412109,1.2568628823405565,34.424999237060554,0.06373247885863043
8169,2016-02-25,35.61000061035156,35.65999984741211,34.575000762939446,35.014999389648445,1480000.0,0.0177193170089589,2.1223008946704196,0.6165814783629495,61.25893521099431,53.36261345294846,-1.687166416393545,-1.8655509062910909,-0.15078406899645103,0.9071798131556577,28.567011811591414,1.0849990844726634,0.1514199845867239,1.8047505378723159,-0.5502411670774165,4.159742242822048,0.6272546853974532,2.9822463903471785,-3.7011789924672556,97.3475182184842,40.93775984662106,1.1774958524748653,2,-1.460000991821289,-2.705000877380371,-1.048750877380371,0.08249950408935547,2.854999542236328,3,0.05096878954226636,1.3755887715226214,34.990001678466804,-2.8946996466431094,34.455001831054695,1.4459497077108743,34.97499847412109,0.05096878954226636
8170,2016-02-26,36.025001525878906,36.415000915527344,35.720001220703125,35.775001525878906,1576800.0,0.01165405527700858,-2.8611028694951894,0.42016720521106316,73.09612502443592,55.478400579932895,-1.691371268518239,-2.2298792213326237,-0.6644925338466834,0.5472326403598089,28.9262008951094,0.8050003051757812,0.2997710524990964,2.115001392364505,-0.44113531256590477,4.671138097294911,0.8369330398993,3.3930697448297096,-3.7410620850418184,85.22729243129208,22.958690492631447,1.2780683524652034,2,-1.1525001525878906,-2.5000009536743164,-2.1062517166137695,-0.662501335144043,2.454998016357422,4,0.04538510068788448,2.1223008946704196,35.61000061035156,1.3755887715226214,34.990001678466804,-2.8946996466431094,34.455001831054695,0.04538510068788448
8171,2016-02-29,35.189998626708984,36.26499938964844,35.189998626708984,36.03499984741211,1853600.0,-0.023178427864051332,-1.5443768283433854,-3.3800048828125,78.21781257717302,59.09470160712274,-0.5566975367443732,-1.4482582565999778,0.05522913616267999,1.4149498024960678,28.7435996124685,1.0750007629394531,0.47289577471008215,1.2667485237121596,-1.3141683793097272,3.8476654267340464,-0.02370992779878378,2.557206975223103,-2.4103318089090635,53.598387423055804,-14.293890415815703,1.2904584515109443,2,-0.18999862670898438,-1.6649980545043945,-1.5762481689453125,0.1725015640258789,3.825000762939453,0,0.09065082597033847,-2.8611028694951894,36.025001525878906,2.1223008946704196,35.61000061035156,1.3755887715226214,34.990001678466804,0.09065082597033847
8172,2016-03-01,36.49499893188477,36.5,35.220001220703125,35.61999893188477,902600.0,0.03708440909643285,1.8926456262554452,-1.0355014626747083,80.89511619284502,61.535784426005016,-1.5549111021239668,-2.7667339093496324,-1.3588738626804968,0.15721077639497594,28.58091088106878,1.3100013732910156,0.7365316212456889,2.4902489662170453,-0.30954533987885213,5.290043272312939,1.0903518131691001,3.8901461192649904,-3.2790920223575597,99.81647446181266,25.77765049098778,1.3998971530479474,3,-1.3574981689453196,-2.9274988174438548,-2.967498779296882,-1.1324987411499094,1.8950004577636648,1,0.04699274428775313,-1.5443768283433854,35.189998626708984,-2.8611028694951894,36.025001525878906,2.1223008946704196,35.61000061035156,0.04699274428775313
8173,2016-03-02,36.43000030517578,36.459999084472656,35.939998626708984,36.2599983215332,964200.0,-0.0017810283219984457,3.521752110526927,0.19428798130580358,79.32228179059696,64.38077668163751,-1.3268877314477905,-2.6534853817801576,-1.3793863710553467,0.2608703964480128,28.352366556559982,0.5550003051757884,0.8935402327341961,2.3082503318786607,-0.694741871428306,5.311242535185627,0.8067542302251738,3.8097464335321476,-2.7543203629823765,96.36365077572148,16.84368395631006,1.501496101653484,3,-1.2924995422363281,-2.8625001907348633,-3.108750343322754,-1.067500114440918,2.1100006103515625,2,0.04735104198931395,1.8926456262554452,36.49499893188477,-1.5443768283433854,35.189998626708984,-2.8611028694951894,36.025001525878906,0.04735104198931395
8174,2016-03-03,36.5099983215332,36.67499923706055,36.27000045776367,36.46500015258789,1188600.0,0.0021959378448332956,1.1599934895833333,0.26469202288791654,79.32227088059949,68.06419396126587,-1.2174611295841586,-2.6715916388848484,-1.540893255566374,0.19412514598965913,27.610061781215435,0.404998779296875,1.1284099032400405,2.261998462676999,-0.9235468326199054,5.447543757973907,0.6692258150285468,3.8547711103254514,-2.4389135712468715,88.88883180402996,5.448733115429121,1.592772647648454,3,-1.2849979400634766,-2.8549985885620117,-2.939997673034668,-1.1474981307983398,1.7000007629394531,3,0.06505067403958908,3.521752110526927,36.43000030517578,1.8926456262554452,36.49499893188477,-1.5443768283433854,35.189998626708984,0.06505067403958908
8175,2016-03-04,37.06999969482422,37.084999084472656,35.845001220703125,36.61000061035156,1959000.0,0.015338301808705657,4.061237835733748,10.222617836554765,79.10553197841816,71.2110916355998,-1.5229690797641666,-3.1409995236405166,-2.1738694763588526,-0.34252636281219395,26.942615461957253,1.2399978637695312,1.1802339256512724,2.662249851226804,-0.7564517324571369,6.0809514349107445,0.9528990593848334,4.371600643068774,-2.5822886266540124,99.20847567149728,13.849780294003907,1.7093507918419695,3,-1.6399993896484375,-3.2100000381469727,-3.497499465942383,-1.7074995040893555,1.4099998474121094,4,0.03763152061634467,1.1599934895833333,36.5099983215332,3.521752110526927,36.43000030517578,1.8926456262554452,36.49499893188477,0.03763152061634467
8176,2016-03-07,36.459999084472656,37.060001373291016,36.29999923706055,36.790000915527344,1197000.0,-0.016455371334592517,-1.3384626219233071,-0.7173967127195529,70.66202416630917,73.20712510236805,-0.7601015572544085,-2.3622821400057177,-1.651400493865978,0.2900687820329324,25.609242355557004,0.7700004577636719,1.2888923510587418,1.8682492256164522,-1.57759512951111,5.314093580744014,0.14532704805267116,3.5911714031802333,-1.5047761733680076,66.48789727100541,-17.63798829165907,1.7229221775637802,3,-1.029998779296875,-2.59999942779541,-2.8874988555908203,-1.097498893737793,3.06500244140625,0,0.05540319551527184,4.061237835733748,37.06999969482422,1.1599934895833333,36.5099983215332,3.521752110526927,36.43000030517578,0.05540319551527184
8177,2016-03-08,36.65999984741211,37.11999893188477,36.04499816894531,36.40499877929688,1442600.0,0.005485484584793365,-1.2051245935889907,-0.7727262218522927,66.95447574253372,74.31495261821173,-0.6866377719792567,-2.2711494701031683,-1.9505027912863042,0.12690849203772814,23.728142258460704,1.0750007629394602,1.4879596380834101,1.809500026702878,-1.4247734062510347,5.043773459656791,0.19236331022592168,3.4266367431798344,-1.3214172251012215,63.921575667273665,-18.05548348489794,1.6171367164769568,3,-0.8125,-2.7825002670288015,-2.9462499618530273,-1.297499656677246,2.4850006103515625,1,0.06423894031746902,-1.3384626219233071,36.459999084472656,4.061237835733748,37.06999969482422,1.1599934895833333,36.5099983215332,0.06423894031746902
8178,2016-03-09,36.30500030517578,36.900001525878906,36.18000030517578,36.76499938964844,1402000.0,-0.00968356638608625,-1.0281750679661728,-1.803910422307708,63.56184756444918,74.57083176859562,-0.14023667510200966,-1.651529721879072,-1.7038358100452982,0.5201718030842031,21.656167206478806,0.720001220703125,1.6146656466742755,1.232750511169435,-1.7385589114454092,4.204059933784279,-0.25290420013799064,2.7184052224768607,-0.6101344209501178,36.078424332725774,-42.62545091261785,1.4856547113074239,3,-0.15000152587890625,-2.4275007247924734,-2.5637502670288086,-0.942500114440918,3.3100013732910156,2,0.057430080345582946,-1.2051245935889907,36.65999984741211,-1.3384626219233071,36.459999084472656,4.061237835733748,37.06999969482422,0.057430080345582946
8179,2016-03-10,36.709999084472656,36.875,36.349998474121094,36.52999877929688,1097200.0,0.011155454507437046,1.058820889493919,-0.391305790058532,66.19419549319383,73.80395070956872,-0.4166016478634589,-1.792438173292254,-2.2316194466580583,0.148116874920305,19.916270348270743,0.5699996948242188,1.7897550112194907,1.4117492675781236,-1.3139398000463274,4.1374383352025745,0.04890473376589455,2.7745938013903526,-0.7301065907151738,67.84309149605178,-9.745856631343742,1.3628445338122266,3,-0.5550003051757812,-2.8324995040893484,-2.7862491607666016,-1.347498893737793,3.1100006103515625,3,0.04985022818561524,-1.0281750679661728,36.30500030517578,-1.2051245935889907,36.65999984741211,-1.3384626219233071,36.459999084472656,0.04985022818561524
8180,2016-03-11,36.6150016784668,37.20500183105469,36.54499816894531,37.01499938964844,1325200.0,-0.002587780124626571,-1.4444365953418716,-2.2222057389904664,62.424276753042726,72.04911339577646,-0.25603640462888677,-1.428472447747147,-2.2630423338983974,0.2728064429311985,17.444099122055295,0.660003662109375,1.8991810845423558,1.0995018005371122,-1.2806418814140557,3.47964548248828,-0.09057004043847172,2.289573641512696,-0.4350013732910156,49.13807845097472,-25.843028258871897,1.1900718409755824,3,-0.4025001525878906,-2.695000648498535,-2.568751335144043,-1.2525014877319336,2.6949996948242188,4,0.043561309105275114,1.058820889493919,36.709999084472656,-1.0281750679661728,36.30500030517578,-1.2051245935889907,36.65999984741211,0.043561309105275114
8181,2016-03-14,36.75500106811523,36.834999084472656,36.3650016784668,36.415000915527344,1056600.0,0.003823552730594759,-1.1363585133037983,-0.850005245238736,68.48874755831663,70.67062799193998,-0.16840386844592814,-1.3336261960411946,-2.5254448858224947,0.15523196815873774,15.889377241853996,0.4699974060058594,1.9306523827248299,1.0470010757446246,-1.050098178001143,3.144100329490392,-0.0015485511282591347,2.0955507026175084,0.45000076293946023,61.206953250374276,-16.370811504582242,1.0485496268728836,3,-0.22999954223632102,-2.8350000381469656,-2.7087507247924734,-1.392500877380364,2.829998016357429,0,0.0469323472722607,-1.4444365953418716,36.6150016784668,1.058820889493919,36.709999084472656,-1.0281750679661728,36.30500030517578,0.0469323472722607
8182,2016-03-15,36.599998474121094,36.79499816894531,36.33000183105469,36.40499877929688,783400.0,-0.00421718377063518,-1.6956810190406688,0.57352825679632,63.78421878072084,68.9441765463982,0.0034187508348040296,-0.9845564551763744,-2.47428139137088,0.3326245072385703,14.35339126845381,0.464996337890625,1.8370366858688243,0.736748504638669,-1.116039242466485,2.589536251743823,-0.18964536891390793,1.663142378191246,0.6050033569335938,40.975370118125184,-35.231381874675506,0.9263938735525767,3,-0.0749969482421875,-2.679997444152832,-2.561248779296875,-1.2374982833862305,3.3800010681152344,1,0.07991811950008709,-1.1363585133037983,36.75500106811523,-1.4444365953418716,36.6150016784668,1.058820889493919,36.709999084472656,0.07991811950008709
8183,2016-03-16,36.71500015258789,36.8849983215332,36.39500045776367,36.40499877929688,687600.0,0.0031421224934780057,-1.9697018738367993,1.5897531202316424,60.3561287886859,66.83682742507446,-0.07476676114330161,-0.9751014595263143,-2.6708766586129116,0.2578340097254568,13.455835645282388,0.48999786376953125,1.7836684136638041,0.7410001754760742,-1.0317540409600525,2.513754391912201,-0.14537693274198915,1.6273772836941376,0.4550016784668003,43.999808175223215,-28.312810430445133,0.8863771082180618,3,-0.18999862670898438,-2.794999122619629,-2.9125003814697266,-1.3524999618530273,3.490001678466797,2,0.06618549080966019,-1.6956810190406688,36.599998474121094,-1.1363585133037983,36.75500106811523,-1.4444365953418716,36.6150016784668,0.06618549080966019
8184,2016-03-17,37.55500030517578,37.775001525878906,36.72999954223633,36.79499816894531,1159800.0,0.022878936377416448,-1.348320674816123,2.4516089337353666,63.28123447796285,65.07857214724609,-0.8391949671672663,-1.6583360389265636,-3.5776218739435564,-0.5693150209595359,12.384866312139446,1.0600013732910156,1.5973870868472986,1.4275003433227553,-0.33400745568306434,3.189008142328575,0.546746443819849,2.3082542428256616,-1.2249984741210938,84.77499881203174,13.51370838626275,0.8807538995029084,3,-0.6450004577636719,-3.34999942779541,-3.998751163482666,-2.192500114440918,2.1300010681152344,3,0.054852918560810426,-1.9697018738367993,36.71500015258789,-1.6956810190406688,36.599998474121094,-1.1363585133037983,36.75500106811523,0.054852918560810426
8185,2016-03-18,37.77999877929688,38.08000183105469,37.45000076293945,37.50500106811523,1993600.0,0.005991172208567264,-2.2727470894228388,0.361838076594909,75.14564372489431,65.57675209819999,-1.0648713128999603,-1.7065970780201667,-3.8442709317625585,-0.7886457649179661,11.300197692504375,0.6300010681152344,1.4421239578789553,1.4847488403320384,-0.23254791700527733,3.202045597669354,0.626100461663377,2.3433972190006997,-1.4210969543457068,82.85696847098255,8.974728191882718,0.858648378668658,3,-0.7174987792968821,-3.4224977493286204,-4.223749637603767,-2.417498588562019,2.2350006103515554,4,0.0539968496940566,-1.348320674816123,37.55500030517578,-1.9697018738367993,36.71500015258789,-1.6956810190406688,36.599998474121094,0.0539968496940566
8186,2016-03-21,37.875,37.90999984741211,37.54999923706055,37.74499893188477,1072600.0,0.0025145903592558305,2.5999923706345727,0.47273509134536995,67.51271001416467,65.6387781283812,-1.0482848441905475,-1.6582153818855403,-3.9229716502062786,-0.8768902931080333,10.656967864516906,0.3600006103515625,1.2812679787166132,1.4347499847412095,-0.30278060464673473,3.1722805741291538,0.5659846900472374,2.3035152794351816,-1.4472541748046837,88.28560965401786,16.95337292197999,0.8687652946939718,3,-0.7449989318847656,-2.5149993896484375,-4.61875057220459,-2.5124998092651367,1.7000007629394531,0,0.037887825037386635,-2.2727470894228388,37.77999877929688,-1.348320674816123,37.55500030517578,-1.9697018738367993,36.71500015258789,0.037887825037386635
8187,2016-03-22,37.77000045776367,37.90999984741211,37.46500015258789,37.72999954223633,843200.0,-0.002772265141553265,1.7812507450587702,0.3076968220898669,66.83417470740412,66.00237003315398,-0.8596776627806832,-1.3619590559438137,-3.7625806752245694,-0.7658357358942851,10.115128332757067,0.44499969482421875,1.075741992419573,1.1640005111694336,-0.39992671151011905,2.7279277338489862,0.3820368998296573,1.94596412250921,-1.2761643923339818,81.60230738058422,12.88133333876317,0.7819636113397763,3,-0.5649986267089844,-2.0649986267089844,-4.907501220703125,-2.4075002670288086,0.8950004577636719,1,0.048053974178226655,2.5999923706345727,37.875,-2.2727470894228388,37.77999877929688,-1.348320674816123,37.55500030517578,0.048053974178226655
8188,2016-03-23,37.22000122070313,37.79999923706055,37.17499923706055,37.70000076293945,1109400.0,-0.014561801175395184,-1.1929689539093713,-11.999713904253113,57.97755929710154,65.0894104558104,-0.1857720059089587,-0.6707158006504912,-3.1343920363334945,-0.23383515672468747,8.999431794656712,0.625,0.9728774762412087,0.5025012969970746,-0.8842614583989175,1.8892640523930666,-0.19088008070092144,1.1958826746950706,-0.6627185246484402,36.29635908956099,-28.639472427411285,0.6933813776979945,3,-0.014999389648444605,-1.3875007629394602,-4.563751220703132,-1.8825006484985423,1.3899993896484304,2,0.07415363328892055,1.7812507450587702,37.77000045776367,2.5999923706345727,37.875,-2.2727470894228388,37.77999877929688,0.07415363328892055
8189,2016-03-24,37.42499923706055,37.43000030517578,36.89500045776367,37.060001373291016,1366600.0,0.005507738034231657,1.85333251953125,-0.7604129413728268,54.334551490993334,64.19055209336045,-0.31143166078771856,-0.7723664308721965,-3.271874650064973,-0.4555031531547087,8.41849066220198,0.5349998474121094,0.909849270170092,0.6167493820190444,-0.7006696667192216,1.9341684307573104,-0.04196014235008505,1.2754589063881738,-0.8068077756058543,44.72558355143075,-15.219209557977713,0.6587095243691321,3,-0.21999740600585938,-1.49749755859375,-4.767498970031738,-2.087498664855957,1.8500022888183594,3,0.07428196795368835,-1.1929689539093713,37.22000122070313,1.7812507450587702,37.77000045776367,2.5999923706345727,37.875,0.07428196795368835
8190,2016-03-28,37.65999984741211,37.88999938964844,37.30500030517578,37.459999084472656,707400.0,0.006279241553567072,-1.2941216069652113,0.5479505027068832,66.12905375958174,63.92836389350103,-0.42757464869161055,-0.9260770780978476,-3.384462419983336,-0.7094892556341961,8.46697314711104,0.5849990844726562,0.9035661228855574,0.7700000762939467,-0.5456871078676784,2.085687260455572,0.11215648421313062,1.4278436683747628,-0.9833359711734175,75.36944331694704,15.580942763801417,0.6578435920808137,3,-0.4549980163574219,-1.7324981689453125,-4.988750457763672,-2.630000114440918,0.9200019836425781,0,0.05377061959861007,1.85333251953125,37.42499923706055,-1.1929689539093713,37.22000122070313,1.7812507450587702,37.77000045776367,0.05377061959861007
8191,2016-03-29,38.38000106811523,38.39500045776367,37.56999969482422,37.665000915527344,1137600.0,0.01911846053160815,1.2147703241729264,3.5749871254458054,70.28304348217267,64.65045552699569,-0.9977532262955506,-1.470216471828948,-3.9859899112521546,-1.4505494745265892,8.347289790385087,0.8250007629394531,0.860812337596542,1.3305011749267521,0.11276385674447909,2.548238493109025,0.7216325158356156,1.9393698340178886,-1.6472036736838973,99.0000406901037,38.09296148174023,0.6088686590911364,3,-0.9850006103515554,-2.295000076293938,-5.70875167846679,-3.4475011825561452,-0.055000305175774145,1,0.04260026774442971,-1.2941216069652113,37.65999984741211,1.85333251953125,37.42499923706055,-1.1929689539093713,37.22000122070313,0.04260026774442971
8192,2016-03-30,38.209999084472656,38.709999084472656,38.01499938964844,38.5,904600.0,-0.004429441868457951,-1.0441158321085169,-0.4055955994942233,73.48950229258139,66.10971924965074,-0.6429708590128342,-1.2281090157135353,-3.6865695539815846,-1.296741303854418,8.529888393510873,0.6949996948242188,0.8666667150647811,1.074749183654788,-0.21781461846880035,2.3673129857783763,0.4284672825929903,1.7210310847165857,-1.3774695062413826,72.45176978967656,8.056870799367658,0.6462819010617947,3,-0.48999977111816406,-1.967498779296875,-5.428750038146973,-3.277499198913574,-0.13499832153320312,2,0.035723677340298465,1.2147703241729264,38.38000106811523,-1.2941216069652113,37.65999984741211,1.85333251953125,37.42499923706055,0.035723677340298465
8193,2016-03-31,38.15499877929688,38.30500030517578,37.650001525878906,38.25500106811523,1131600.0,-0.0014394217873228143,5.549962806843541,0.344834390044938,69.50066100794481,66.80076664187095,-0.4047941128597259,-1.0933042735798395,-3.484808693689324,-1.2599359371479366,8.555306968778046,0.654998779296875,0.8257723156063221,0.9334989547729577,-0.390741078595191,2.2577389881411065,0.2713789380888798,1.5956189714570357,-1.1722716405663007,69.42144765243602,5.237062420010048,0.6621200166840749,3,-0.35249900817871804,-1.9124984741211009,-5.276247978210456,-3.2574987411499094,0.8100013732910085,3,0.013366587669954022,-1.0441158321085169,38.209999084472656,1.2147703241729264,38.38000106811523,-1.2941216069652113,37.65999984741211,0.013366587669954022
8194,2016-04-01,38.8849983215332,38.90999984741211,37.61000061035156,37.90999984741211,1000800.0,0.019132474527359333,1.5365801010800229,-9.749761586879128,76.1520111522664,66.9125852449123,-1.035150426343165,-1.7246768758200943,-4.048479657350697,-2.009259560253554,8.986246215534226,1.2999992370605469,0.8648274586790592,1.5447484970092802,0.07157669338821648,3.017920300630344,0.8081625951987519,2.2813343988198085,-1.7640894271432543,98.44227208662811,31.018093838110744,0.7365859018105302,4,-0.9824981689453125,-2.142498016357422,-6.006247520446777,-3.9874982833862305,-0.034999847412109375,4,-0.0070720772290571166,5.549962806843541,38.15499877929688,-1.0441158321085169,38.209999084472656,1.2147703241729264,38.38000106811523,-0.0070720772290571166
8195,2016-04-04,38.46500015258789,38.85499954223633,38.209999084472656,38.84000015258789,1109800.0,-0.010801033485263956,2.1851970461909427,-0.3846159865409445,68.50647259612316,67.02300330957435,-0.5674385907429524,-1.259379250055666,-3.497776169418941,-1.6158543497643336,9.11105396726887,0.6749992370605469,0.9278269055945714,1.0550003051757812,-0.4944202233950108,2.6044208337465733,0.28029004089038523,1.8297105694611773,-1.165182162895725,66.79107133198396,-1.3609041644187272,0.7747102642853951,4,-0.5625,-1.4150009155273438,-4.937500476837158,-3.627499580383301,0.9350013732910156,0,0.02105814038938769,1.5365801010800229,38.8849983215332,5.549962806843541,38.15499877929688,-1.0441158321085169,38.209999084472656,0.02105814038938769
8196,2016-04-05,38.47999954223633,38.67499923706055,38.150001525878906,38.290000915527344,1011400.0,0.0003899490338992173,-1.2340451435389224,-0.5066630045572916,70.98215692201603,67.48389022230901,-0.5448953294571837,-1.1755573759662639,-3.4020899797938853,-1.64964587975512,9.213015133452911,0.5249977111816406,0.9091536302809402,0.9689996719360323,-0.5830259439041043,2.521025287776169,0.192986864015964,1.7450124798561006,-1.019163366772169,66.92303403592274,-4.473826865254765,0.7760128079200681,4,-0.5774993896484375,-1.4300003051757812,-4.281248569488525,-3.6424989700317383,0.6899986267089844,1,0.0025988121103950323,2.1851970461909427,38.46500015258789,1.5365801010800229,38.8849983215332,5.549962806843541,38.15499877929688,0.0025988121103950323
8197,2016-04-06,39.01499938964844,39.03499984741211,38.16999816894531,38.47999954223633,1060600.0,0.013903322603340484,2.008697498225339,2.8158090228281165,73.46939093269413,69.20520484848596,-0.9886913688877073,-1.6074976547466235,-3.7946941865270105,-2.1985217574264126,9.246076178250837,0.8650016784667969,0.8225429053395388,1.3862495422363281,-0.2490346954815621,3.0215337799542183,0.5686074233773866,2.2038916610952697,-1.4092468469894825,98.59645835285299,22.75362522720313,0.8176421188589437,4,-1.0499992370605469,-1.8874988555908203,-4.752499103546143,-4.177498817443848,0.279998779296875,2,-0.017685470652398783,-1.2340451435389224,38.47999954223633,2.1851970461909427,38.46500015258789,1.5365801010800229,38.8849983215332,-0.017685470652398783
8198,2016-04-07,38.38999938964844,38.90999984741211,38.05500030517578,38.90499877929688,1202000.0,-0.016019479937908865,2.2571316466365365,-0.9626159561345473,58.911414296694936,69.71374516023057,-0.20145938343400616,-0.8625069211181042,-3.1012591154651687,-1.598278380703988,9.220683037497142,0.9599990844726562,0.7889945782543677,0.6569995880126953,-0.8862069855989958,2.2002061616243864,-0.1146036987931538,1.4286028748185444,-0.612737170419102,54.73678574774799,-19.15099275026661,0.771603286805847,4,-0.2199993133544922,-0.9499988555908203,-4.037498950958252,-3.5524988174438477,0.7350006103515625,3,-0.008205226145273636,2.008697498225339,39.01499938964844,-1.2340451435389224,38.47999954223633,2.1851970461909427,38.46500015258789,-0.008205226145273636
8199,2016-04-08,38.540000915527344,38.82500076293945,38.39500045776367,38.7400016784668,809400.0,0.003907307326484366,1.3243326838019238,0.3883514562531427,58.242972186640465,68.83751387434822,-0.1974264786396347,-0.9153081221498311,-3.1398577042957925,-1.7602806062055976,9.19391761986381,0.4350013732910156,0.7708801210796281,0.71550102233887,-0.7888320879867976,2.2198341326645377,-0.036665532823960234,1.4676675775017003,-0.6118101809160734,49.489881316149024,-22.3023697744447,0.7521665551628336,4,-0.2375011444091797,-1.1000003814697266,-4.187500476837158,-3.702500343322754,0.9850006103515625,4,0.011027483834057605,2.2571316466365365,38.38999938964844,2.008697498225339,39.01499938964844,-1.2340451435389224,38.47999954223633,0.011027483834057605
8200,2016-04-11,38.209999084472656,38.72000122070313,38.17499923706055,38.54999923706055,922200.0,-0.008562579740929221,-1.6585472510909454,1.6999942779759294,53.45716202341888,66.96797149004223,0.24451016905971557,-0.4845283152183697,-2.7298107514895946,-1.4382527192258578,9.413921301604713,0.5450019836425852,0.8307555421735344,0.3057493209838853,-1.0940896822561612,1.7055883242239318,-0.39417018063613796,1.0056688226039086,-0.154998779296875,15.816209356911806,-51.66361311320545,0.6999195016200241,4,0.11250114440917969,-0.7699985504150391,-3.7699990272521973,-3.3724985122680664,1.19000244140625,0,0.01674952643242844,1.3243326838019238,38.540000915527344,2.2571316466365365,38.38999938964844,2.008697498225339,39.01499938964844,0.01674952643242844
8201,2016-04-12,38.47999954223633,38.59500122070313,38.040000915527344,38.17499923706055,751400.0,0.0070662251827531275,1.074753294164594,-0.8970593185158591,57.085816184969396,65.14533970030757,-0.01096709313210198,-0.6521037560746166,-2.9470549986414127,-1.7266335433729125,9.40239990930419,0.5550003051757884,0.9131447901271059,0.48949985504150106,-0.8219712452951384,1.8009709553781406,-0.16623569512682224,1.1452354052098244,0.5550003051757812,44.221014978932885,-20.585405098795377,0.6557355501683201,4,-0.1574993133544922,-0.9400005340576172,-3.8349995613098145,-3.6424989700317383,1.6199989318847656,1,0.023908575742906946,-1.6585472510909454,38.209999084472656,1.3243326838019238,38.540000915527344,2.2571316466365365,38.38999938964844,0.023908575742906946
8202,2016-04-13,39.525001525878906,39.54999923706055,38.68999862670898,38.90999984741211,1000200.0,0.027157016529991473,1.5864792772121252,2.016396928233734,70.93549737233081,65.30476596301713,-0.9496895404389178,-1.5460004143328518,-3.92413584198259,-2.78348721929585,9.72709706313854,1.0699996948242188,0.9606198007586357,1.38825168609619,0.07730881528168965,2.6991945569106903,0.7327802506889398,2.04372312150344,-1.4850006103515625,98.34452059812499,28.695319022235182,0.6554714354072507,4,-0.9450016021728516,-1.7275028228759766,-4.880001544952393,-4.687500953674316,0.2749977111816406,2,-0.008981741764162998,1.074753294164594,38.47999954223633,-1.6585472510909454,38.209999084472656,1.3243326838019238,38.540000915527344,-0.008981741764162998
8203,2016-04-14,39.14500045776367,39.70000076293945,38.97000122070313,39.525001525878906,1306600.0,-0.009614194900572692,-1.0000000000000195,-0.6178862292905923,65.14083466534146,64.08130190891436,-0.4631987639816373,-1.0272850074689757,-3.454244454357408,-2.4351518382871973,10.231560891005868,0.729999542236321,0.9181359146825727,0.8867506027221665,-0.31527972455305786,2.088780929997391,0.28573543908455434,1.4877657663597788,-1.1049995422363281,66.56624360291296,-5.978040669960961,0.6010151636376119,4,-0.27499961853027344,-1.2049999237060547,-4.282500743865967,-4.307499885559082,1.1149978637695312,3,0.0038318484973192124,1.5864792772121252,39.525001525878906,1.074753294164594,38.47999954223633,-1.6585472510909454,38.209999084472656,0.0038318484973192124
8204,2016-04-15,39.6150016784668,39.63000106811523,38.99499893188477,39.17499923706055,1183200.0,0.012006673015887204,1.7021297318356163,-1.1578979069417257,66.5257735150112,63.86122423323525,-0.9149790671937339,-1.4071904928628953,-3.8236555896827866,-2.931213807220196,11.257017944961047,0.6350021362304545,0.8906918898833851,1.2537517547607422,-0.043792533874558615,2.551296043396043,0.6049796104430882,1.9025238990783961,-1.508600769042971,94.87957275386698,21.75524204945988,0.6487721443176513,4,-0.7450008392333984,-1.6000003814697266,-4.598752498626709,-4.777501106262207,0.68499755859375,4,-0.012369093972123824,-1.0000000000000195,39.14500045776367,1.5864792772121252,39.525001525878906,1.074753294164594,38.47999954223633,-0.012369093972123824
8205,2016-04-18,39.81999969482422,39.93999862670898,39.16999816894531,39.31999969482422,1305200.0,0.005174757230134164,1.0810883259616881,1.1363573311138855,63.333307431093694,63.011352067577214,-1.0142125933182768,-1.5299625732732522,-3.9200612851493304,-3.156315401376375,12.134862369550492,0.7700004577636648,0.9063575429994088,1.3567497253417997,-0.06334800477921476,2.776847455462814,0.6467008602812925,2.066798590402307,-1.64985479125977,93.6842591347055,22.8485137629596,0.7100488650605059,4,-0.8299999237060547,-1.6849994659423828,-4.803750514984131,-4.982499122619629,1.6949996948242188,0,-0.0074082915923190384,1.7021297318356163,39.6150016784668,-1.0000000000000195,39.14500045776367,1.5864792772121252,39.525001525878906,-0.0074082915923190384
8206,2016-04-19,39.310001373291016,39.9900016784668,39.2599983215332,39.9900016784668,1143800.0,-0.012807592301400605,1.1470677332854626,-1.3600006103515625,59.581898668644484,61.4682973715717,-0.41806056224820765,-0.9559577973462936,-3.2698573664067254,-2.672943455107557,13.077566115840494,0.7300033569335938,0.8058549691205315,0.7750013351440401,-0.6648237193523556,2.214826389640436,0.05508880789584225,1.494913862392238,-1.0336652463378968,47.69240700963678,-21.99133892996946,0.719912527248199,4,-0.2950000762939453,-1.1499996185302734,-4.243750095367432,-4.472500801086426,2.3400001525878906,1,0.002289497569161636,1.0810883259616881,39.81999969482422,1.7021297318356163,39.6150016784668,-1.0000000000000195,39.14500045776367,0.002289497569161636
8207,2016-04-20,39.584999084472656,39.80500030517578,39.17499923706055,39.39500045776367,1266800.0,0.006995616931432691,1.0,-0.2794096197646109,61.99664869833032,61.81110119397563,-0.6746472598441855,-1.1468058248223798,-3.356815198463579,-2.984096425503175,14.120167904622926,0.6300010681152344,0.7779984790915719,0.9592491149902358,-0.5061245236885057,2.4246227536689773,0.22656229565086505,1.6919359343296065,-1.1715697133984406,60.29388115353373,-9.033787537877075,0.7326868193393721,4,-0.5699977874755859,-1.424997329711914,-4.362497806549072,-4.747498512268066,1.8899993896484375,2,0.01300996340935745,1.1470677332854626,39.310001373291016,1.0810883259616881,39.81999969482422,1.7021297318356163,39.6150016784668,0.01300996340935745
8208,2016-04-21,39.97999954223633,40.30500030517578,39.400001525878906,39.48500061035156,1389000.0,0.009978539014760646,-1.7218127061523016,2.6052763667757546,59.73334418402778,61.976698082574224,-0.9167986742086214,-1.3960062436044254,-3.5677204693118227,-3.4142803402720006,15.753983147335711,0.904998779296875,0.7519429347094757,1.216249656677249,-0.2110593574288444,2.6435586707833423,0.5025951496241987,1.9299041637302992,-1.4404443865707037,75.19080746282117,9.151607346866086,0.7136545070530469,4,-0.8074989318847656,-1.6299991607666016,-4.757498264312744,-5.157500267028809,1.6899986267089844,3,-0.004502258810323956,1.0,39.584999084472656,1.1470677332854626,39.310001373291016,1.0810883259616881,39.81999969482422,-0.004502258810323956
8209,2016-04-22,40.20500183105469,40.24499893188477,39.56499862670898,39.93000030517578,883200.0,0.005627871220475145,2.831033741671966,0.5555598369309731,66.0221027466502,63.37280260737771,-0.9842918747648568,-1.4778280274437776,-3.612533444430639,-3.6798219292216032,17.35951753988946,0.6800003051757955,0.66725486023158,1.3022518157958984,-0.11755436102166783,2.7220579926134647,0.5923487273871189,2.012154904204678,-1.4889021604380446,91.18957833390469,24.20261993141537,0.7099030884087829,4,-1.032501220703125,-1.6875019073486328,-4.9825005531311035,-5.66500186920166,0.9449996948242188,4,0.0013679017031167362,-1.7218127061523016,39.97999954223633,1.0,39.584999084472656,1.1470677332854626,39.310001373291016,0.0013679017031167362
8210,2016-04-25,39.685001373291016,40.21500015258789,39.48500061035156,40.18000030517578,956000.0,-0.012933725508800231,1.5840754569208229,-1.7999861284505478,60.15164934896318,63.71345073671035,-0.26044800721437156,-0.8414843292757581,-2.917250103126179,-3.195014192249637,18.89672519162175,0.7299995422363281,0.7112946537146669,0.6810012817382827,-0.6518028972044192,2.0138054606809845,0.01459919226693529,1.34740337120963,-0.8100116392184589,45.13288974860156,-20.959051598768845,0.6664020894713507,4,-0.1875019073486328,-1.085000991821289,-4.127501010894775,-5.525002479553223,1.559997558593757,0,0.015496984817630288,2.831033741671966,40.20500183105469,-1.7218127061523016,39.97999954223633,1.0,39.584999084472656,0.015496984817630288
8211,2016-04-26,40.01499938964844,40.02999877929688,39.23500061035156,39.70500183105469,1546000.0,0.0083154341675169,3.676510187595215,-0.6262590454759134,58.72599837825531,62.35683973736863,-0.3909171786488983,-1.0990613774858886,-3.0849877026001806,-3.5665470120474225,19.787330604088794,0.7949981689453196,0.7651819699440523,0.9292493820190444,-0.4424055520401211,2.30090431607821,0.24342191498946164,1.6150768490486271,-0.9970085984655555,74.33622642401164,11.845478889327644,0.6858274670295814,4,-0.3774986267089844,-1.414999008178711,-4.304998874664307,-5.8550004959106445,1.3300018310546946,1,0.037485943343236405,1.5840754569208229,39.685001373291016,2.831033741671966,40.20500183105469,-1.7218127061523016,39.97999954223633,0.037485943343236405
8212,2016-04-27,39.57500076293945,41.14500045776367,38.310001373291016,40.52999877929688,2485400.0,-0.010995842394609823,1.594963206089545,-3.0806630242173885,60.68531063457415,61.86178151172781,0.06360884940977485,-0.5813637530911677,-2.5035164015637434,-3.1610041081062263,20.787841479389357,2.8349990844726562,0.8703580156211359,0.4210006713867216,-0.902160783467977,1.7441621262414202,-0.2405800560406277,1.082581398814071,0.7299995422363281,44.62080416804588,-18.072061628520103,0.6615807274273481,4,0.15250015258789062,-0.5550003051757812,-3.3299999237060547,-5.460000038146973,1.43499755859375,2,0.05243210923403474,3.676510187595215,40.01499938964844,1.5840754569208229,39.685001373291016,2.831033741671966,40.20500183105469,0.05243210923403474
8213,2016-04-28,38.665000915527344,39.60499954223633,38.57500076293945,39.45500183105469,1168200.0,-0.022994310293590448,-1.1237061507000157,0.8272278078027636,50.991276716492685,60.13572631189243,1.0039348865540774,0.38873380712642813,-1.4921004426187565,-2.2737770477383634,22.32104365293493,1.029998779296875,0.9202682842903727,-0.5144992828369155,-1.7747585362388136,0.7457599705649827,-1.1446289095378646,0.11563034386403359,2.479999542236328,12.52203375234466,-49.699425823007196,0.6301296267009493,4,1.0625,0.3549995422363281,-2.2099990844726562,-4.550000190734863,2.759998321533203,3,0.07267548149637548,1.594963206089545,39.57500076293945,3.676510187595215,40.01499938964844,1.5840754569208229,39.685001373291016,0.07267548149637548
8214,2016-04-29,38.61000061035156,38.935001373291016,38.290000915527344,38.584999084472656,1663000.0,-0.0014224829658207039,-1.0975697502760238,-0.03164746443643949,53.31676290924182,59.02277692057555,1.0073135504829764,0.44488512951676285,-1.3337486045964368,-2.2550339599228266,23.13044947876903,0.6450004577636719,0.7919847846455141,-0.5557497024536104,-1.835389521902087,0.7238901169948662,-1.1955696121778487,0.08407020727062786,2.5349998474121094,11.208397412686175,-54.53323557998754,0.6398199097242394,4,1.1075000762939453,0.4099998474121094,-2.091249465942383,-4.494999885559082,3.30999755859375,4,0.07925401476873706,-1.1237061507000157,38.665000915527344,1.594963206089545,39.57500076293945,3.676510187595215,40.01499938964844,0.07925401476873706
8215,2016-05-02,39.275001525878906,39.290000915527344,38.790000915527344,38.8849983215332,874600.0,0.01722354066342735,1.3809411358661592,15.599176075678974,56.186786599575484,58.64554224623454,0.2870623523613034,-0.16476888028184788,-1.8836054142802965,-2.953352083128678,24.10017334195275,0.6800003051757812,0.7409573072318523,0.06875114440917685,-1.1680614610610718,1.3055637498794255,-0.5496551583259475,0.6871574471443012,1.755798950195313,34.500902566870785,-32.55996969201974,0.6184063027351236,5,0.44249916076660156,-0.05000114440917969,-2.708749771118164,-5.160000801086426,3.3050003051757812,0,0.047740290952364095,-1.0975697502760238,38.61000061035156,-1.1237061507000157,38.665000915527344,1.594963206089545,39.57500076293945,0.047740290952364095
8216,2016-05-03,38.58000183105469,39.20500183105469,38.3650016784668,39.18999862670898,1136000.0,-0.01769572674277997,1.624987334076401,-1.5640814969140149,42.222220826813285,56.44838359384376,0.9695840220754164,0.5671868332089929,-1.0968943807676084,-2.2925364359660563,24.93184599690729,0.9099998474121094,0.6197959587179724,-0.6312486648559599,-1.8564530682115574,0.5939557384996377,-1.2438508665337622,-0.018646463178157546,2.341166662597658,10.15765190982081,-50.75890255053146,0.6126022016777992,5,1.1374988555908203,0.7774982452392578,-2.0137500762939453,-4.465001106262207,4.029998779296875,1,0.06907716366889627,1.3809411358661592,39.275001525878906,-1.0975697502760238,38.61000061035156,-1.1237061507000157,38.665000915527344,0.06907716366889627
8217,2016-05-04,38.32500076293945,38.60499954223633,37.810001373291016,38.51499938964844,1063200.0,-0.006609669673731666,3.297299805140577,0.31147479472443723,43.10924272770869,54.6012612098083,1.147757354324483,0.8093397447428714,-0.7344906087714733,-2.0634101648485412,25.115839763147253,0.7949981689453125,0.5003443544449837,-0.8517498016357408,-2.1375808357798576,0.43408123250837605,-1.4946653187078027,-0.2088342845636788,2.490921027587895,28.69080306366194,-30.209412526422632,0.6429155170720592,5,1.1525001525878906,1.052499771118164,-1.5850000381469727,-4.0525007247924805,3.5149993896484375,2,0.07879974944929535,1.624987334076401,38.58000183105469,1.3809411358661592,39.275001525878906,-1.0975697502760238,38.61000061035156,0.07879974944929535
8218,2016-05-05,38.07500076293945,38.76499938964844,37.98500061035156,38.53499984741211,1494000.0,-0.0065231570782315895,-1.4374985098824595,2.4210653121047243,36.561936616061416,51.327909417520665,1.228282658137033,1.0904381806457124,-0.3950257985109715,-1.8472285639559516,25.545462053599156,0.779998779296875,0.42655473046779946,-1.0859998703002915,-2.4192492359411233,0.2472494953405402,-1.752624553120711,-0.4193751874798721,2.560565802553718,17.905369703561846,-34.938247560168456,0.6666246828204159,5,1.4025001525878906,1.302499771118164,-1.0937509536743164,-3.6450014114379883,3.5,3,0.07708463558195255,3.297299805140577,38.32500076293945,1.624987334076401,38.58000183105469,1.3809411358661592,39.275001525878906,0.07708463558195255
8219,2016-05-06,38.96500015258789,38.96500015258789,37.73500061035156,38.04999923706055,905200.0,0.023374901426521433,1.6885208995172225,-1.9891363839915082,43.33593196693967,49.45949637507361,0.1608013913850428,0.24655204946495246,-1.2033614132976709,-2.7532011155548872,25.859011409672704,1.2299995422363281,0.3273058736068819,-0.21725044250488423,-1.5220694627125653,1.0875685777027968,-0.8696599526087283,0.43515906759895984,1.5010325013731531,79.09963349475264,30.12406893186312,0.6524095101038407,5,0.47500038146972656,0.41250038146972656,-1.942500114440918,-4.535000801086426,2.5649986267089915,4,0.06313355767584339,-1.4374985098824595,38.07500076293945,3.297299805140577,38.32500076293945,1.624987334076401,38.58000183105469,0.06313355767584339
8220,2016-05-09,38.849998474121094,39.08000183105469,38.58000183105469,38.96500015258789,927600.0,-0.002951409675771788,1.8985084198538273,-0.12568476874202666,46.179378204392975,48.06542746686668,0.16193054855575184,0.43422206811007413,-1.0197273261594617,-2.6629870652447423,26.584962210933817,0.5,0.20789774214056678,-0.36425209045410156,-1.5981388650646409,0.8696346841564377,-0.9811954777593712,0.2526912968511681,1.397551616351194,75.85013182752392,25.608800703636973,0.6169433873052683,5,0.5900020599365234,0.5900020599365234,-1.5274982452392578,-4.319998741149902,2.970001220703125,0,0.07902187427032259,1.6885208995172225,38.96500015258789,-1.4374985098824595,38.07500076293945,3.297299805140577,38.32500076293945,0.07902187427032259
8221,2016-05-10,39.400001525878906,39.44499969482422,38.900001525878906,39.07500076293945,691400.0,0.014157093265375176,1.6265155484469938,-2.8260523435167677,48.5306005703558,46.714904126397975,-0.5414202541090134,-0.04566399864511084,-1.466373076559755,-3.237226249813716,27.711250722181287,0.595001220703125,0.03282994772269632,0.1397508621215806,-1.0465589751893702,1.3260606994325315,-0.45340405653389837,0.7329057807770596,0.6465446061837241,97.36852672297253,46.39947207597545,0.5931549186554755,5,-0.7300014495849609,0.03999900817871094,-1.9237518310546875,-4.870001792907715,2.5199966430664062,1,0.08071066451830156,1.8985084198538273,38.849998474121094,1.6885208995172225,38.96500015258789,-1.4374985098824595,38.07500076293945,0.08071066451830156
8222,2016-05-11,39.16999816894531,39.709999084472656,39.025001525878906,39.47000122070313,794400.0,-0.0058376484270571405,-1.3220400351730202,-0.9230841461554029,43.3931466229398,45.870667449336544,-0.4189669597870278,0.16483069472674572,-1.1756245705897328,-3.0363158287232466,27.93928495418376,0.68499755859375,-0.086999702937689,-0.07250232696533487,-1.2527407968591788,1.107736142928509,-0.6626215619122604,0.5176169079815907,0.6916243213804307,72.65816036806545,23.730473879623155,0.5901192349469222,5,-0.4474983215332031,0.2700023651123047,-1.6937484741210938,-4.39749813079834,3.0500030517578196,2,0.08782237942848692,1.6265155484469938,39.400001525878906,1.8985084198538273,38.849998474121094,1.6885208995172225,38.96500015258789,0.08782237942848692
8223,2016-05-12,39.29499816894531,39.72000122070313,38.99499893188477,39.45500183105469,877000.0,0.003191217917878353,1.1014484741264494,0.5333401149483623,42.45437234695362,44.663735164637856,-0.49752386684679806,0.05443524983006398,-1.2350790566500507,-3.17680434301716,28.01387001194048,0.7250022888183594,-0.22638736821360084,0.04499778747558736,-1.1345380980765398,1.2245336730277145,-0.5447701553004762,0.634765730251651,-1.55999755859375,78.58927349737459,33.56131119015042,0.5897679427760627,5,-0.5674972534179688,0.1450023651123047,-1.7487478256225586,-4.45999813079834,3.3800010681152344,3,0.06476656323282093,-1.3220400351730202,39.16999816894531,1.6265155484469938,39.400001525878906,1.8985084198538273,38.849998474121094,0.06476656323282093
8224,2016-05-13,39.125,39.78499984741211,38.89500045776367,39.224998474121094,2044000.0,-0.004326203762993419,-2.17858310626703,0.6249761586877742,45.070414021957326,43.42858265601362,-0.27579317174387796,0.19588460701491783,-1.0027383305720434,-3.021045365208863,28.027983768018416,0.8899993896484375,-0.3592842743432243,-0.10050029754638956,-1.2684127281599444,1.0674121330671653,-0.684456512853167,0.4834559177603879,-1.3502993774414094,45.22813826638344,0.2046312343656922,0.5839562153067788,5,-0.36499977111816406,0.3150005340576172,-1.3199996948242188,-4.289999961853027,3.2750015258789062,4,0.06261982780675912,1.1014484741264494,39.29499816894531,-1.3220400351730202,39.16999816894531,1.6265155484469938,39.400001525878906,0.06261982780675912
8225,2016-05-16,39.525001525878906,39.70000076293945,39.21500015258789,39.21500015258789,1507800.0,0.010223681172623733,-2.129022334338276,-3.100061036087587,45.73915466420757,43.81935308239076,-0.7114158164433277,-0.23963691370570217,-1.3525171582500093,-3.431268463952726,27.730689780233874,0.5750007629394531,-0.3521159659098885,0.314251136779788,-0.8292442085666707,1.4577464821262467,-0.2574965358934449,0.8859988094530209,-1.669888934326174,70.78668541155896,28.25362197044109,0.5717476726732309,5,-0.7650012969970703,-0.08500099182128906,-1.6537513732910156,-4.690001487731934,2.914997100830071,0,0.05072731628119498,-2.17858310626703,39.125,1.1014484741264494,39.29499816894531,-1.3220400351730202,39.16999816894531,0.05072731628119498
8226,2016-05-17,39.400001525878906,39.84000015258789,39.17499923706055,39.56999969482422,1155000.0,-0.0031625552226267617,-1.145154740663262,-0.5483787608441518,48.3900740829125,44.406112121857845,-0.5116746359194835,-0.11336067537827432,-1.158046336182359,-3.320274560677575,27.430275084867244,0.6650009155273438,-0.3578667707074814,0.18475112915039205,-0.9610947185211387,1.3305969768219228,-0.3881717946853769,0.757674052986161,-1.4676934440918004,53.43928372476042,10.708871649195856,0.5729229238357666,5,-0.6125011444091797,0.03999900817871094,-1.5187511444091797,-4.565001487731934,3.9399986267089844,1,0.06142127094476879,-2.129022334338276,39.525001525878906,-2.17858310626703,39.125,1.1014484741264494,39.29499816894531,0.06142127094476879
8227,2016-05-18,40.099998474121094,40.45000076293945,39.084999084472656,39.38999938964844,1844800.0,0.017766419318090865,-1.0681848394647864,-4.176510187595368,63.73201801265091,47.42501005481224,-1.0431032239287887,-0.8145598235428579,-1.7854537076171084,-4.036337030970458,27.523485709482355,1.3650016784667969,-0.42068132007530323,0.8589981079101534,-0.343576035226441,2.061572251046748,0.25771103634185977,1.460285179478447,-2.053228868085938,77.49181864123209,29.662140064559566,0.6012870715682956,5,-1.007497787475586,-0.6599979400634766,-2.1687488555908203,-5.264998435974121,1.7849998474121094,2,0.045386527782507846,-1.145154740663262,39.400001525878906,-2.129022334338276,39.525001525878906,-2.17858310626703,39.125,0.045386527782507846
8228,2016-05-19,39.79999923706055,39.974998474121094,39.334999084472656,39.82500076293945,1290800.0,-0.007481278016859605,2.938494765012442,-0.035213462137737614,60.877491144959066,49.374072185703284,-0.5282293942399718,-0.5573107991465349,-1.403409824036487,-3.7558277958615918,27.113731941102532,0.7649993896484375,-0.32792820149132496,0.5679988861083984,-0.6138031862165789,1.7498009584333758,-0.02290215005408669,1.1588999222708836,-1.5609711384730502,58.1992669895053,5.500243063052245,0.5909010361624876,5,-0.28499794006347656,-0.3599987030029297,-1.6112499237060547,-4.7074995040893555,1.125,3,0.060804071106342006,-1.0681848394647864,40.099998474121094,-1.145154740663262,39.400001525878906,-2.129022334338276,39.525001525878906,0.060804071106342006
8229,2016-05-20,40.2599983215332,40.61000061035156,39.74499893188477,40.07500076293945,1489800.0,0.011557766163078798,-1.047338293185037,-7.399450717119317,59.35418989718075,50.837940151568596,-0.8774926904478875,-1.0677210420535488,-1.7873837682495761,-4.241222592932957,26.908129656834856,0.8650016784667898,-0.20197320634343896,1.0252481460571303,-0.1663022259380611,2.2167985180523218,0.4294729600595346,1.621023332054726,-1.8440924097975468,77.04905320559322,21.137305490198408,0.5957751859975952,5,-0.5074977874755859,-0.8199977874755859,-1.8549976348876953,-5.092497825622559,1.5800018310546875,4,0.05998512211153462,2.938494765012442,39.79999923706055,-1.0681848394647864,40.099998474121094,-1.145154740663262,39.400001525878906,0.05998512211153462
8230,2016-05-23,40.29999923706055,40.46500015258789,40.0,40.40999984741211,1297600.0,0.0009935647589420782,3.227250658898599,-0.5946057406796437,68.65505157283707,53.0739902629554,-0.77129012717851,-1.116530601973892,-1.7462647368034823,-4.3066444399767505,26.85563432124892,0.4650001525878906,0.004291293380177308,1.034499168395996,-0.23515736835214796,2.30415570514414,0.39967090002192407,1.6693274367700681,-1.664683855463302,79.67206143532532,17.23029344767925,0.6348282683740722,5,-0.5474987030029297,-0.8599987030029297,-1.8574981689453125,-5.132498741149902,2.5,0,0.05210923892244557,-1.047338293185037,40.2599983215332,2.938494765012442,39.79999923706055,-1.0681848394647864,40.099998474121094,0.05210923892244557
8231,2016-05-24,41.51499938964844,41.59000015258789,40.2400016784668,40.65499877929688,2535400.0,0.030148887731753504,1.6732586510352538,-7.818143986683248,78.63551720619145,56.989809216650016,-1.8491895637405662,-2.3330071249476276,-2.8688673061898697,-5.537783547223249,27.62956041327126,1.3499984741210938,0.14726698340142264,2.174499320983884,0.5822067242832532,3.7667919176845146,1.3783530226335685,2.9706456193341992,-2.6822154851757603,97.00595884392641,29.04346885448652,0.7961462983503139,5,-1.2724990844726562,-1.852499008178711,-2.9524993896484375,-6.227499961853027,2.5400009155273438,1,0.02228108516583971,3.227250658898599,40.29999923706055,-1.047338293185037,40.2599983215332,2.938494765012442,39.79999923706055,0.02228108516583971
8232,2016-05-25,41.650001525878906,41.959999084472656,41.45000076293945,41.810001373291016,1940200.0,0.003251888190178631,1.2174068084753493,-0.18604620216107037,82.76807573722184,61.469109593346495,-1.7828988371823726,-2.4291274309660196,-2.9030011231979955,-5.6769667921568185,27.428541872735284,0.5099983215332031,0.29271219398411574,2.205751419067383,0.30801566927939916,4.1034871688553665,1.256883544173391,3.1546192939613746,-2.4863516716324057,88.19056919642857,13.32215286431196,0.9488678748939927,5,-1.2225017547607422,-1.8025016784667969,-3.0625,-6.33750057220459,1.9549980163574219,2,0.04057619603348428,1.6732586510352538,41.51499938964844,3.227250658898599,40.29999923706055,-1.047338293185037,40.2599983215332,0.04057619603348428
8233,2016-05-26,41.474998474121094,41.93999862670898,41.23500061035156,41.650001525878906,1215000.0,-0.004201753789830565,-1.1526697106648434,1.0937701165867963,76.47672355168542,64.95869954109405,-1.4149386854720092,-2.1426682103330066,-2.6307910317714516,-5.4957884169791456,27.060731161429185,0.7049980163574148,0.38906231327631957,1.8902484893798857,-0.17339978498426234,3.9538967637440336,0.8584243521978081,2.922072626561963,-1.9198597276429297,78.10381142480217,3.614855365871179,1.0318241371820756,5,-0.9524993896484375,-1.6274986267089844,-2.8874969482421875,-6.162497520446777,1.7900009155273438,3,0.009885469861269147,1.2174068084753493,41.650001525878906,1.6732586510352538,41.51499938964844,3.227250658898599,40.29999923706055,0.009885469861269147
8234,2016-05-27,41.66999816894531,41.70000076293945,41.459999084472656,41.6150016784668,1283800.0,0.00470162030134591,3.1738813148903704,-0.31426017961461333,79.25306441605146,68.68246729129893,-1.3532771371692647,-2.2099727907795312,-2.751393433497185,-5.680063094954626,27.229192110532317,0.24000167846679688,0.5595260705645586,1.932248306274417,-0.27579938320306496,4.140295995751899,0.828224461535676,3.036272151013158,-1.7781789751479167,85.20402801079014,10.43751040177527,1.104023844738742,5,-1.1474990844726562,-1.8224983215332031,-2.908747673034668,-6.199997901916504,1.94000244140625,4,-0.01787854486732321,-1.1526697106648434,41.474998474121094,1.2174068084753493,41.650001525878906,1.6732586510352538,41.51499938964844,-0.01787854486732321
8235,2016-05-31,41.150001525878906,41.93000030517578,40.84000015258789,41.89500045776367,8634800.0,-0.012478921668250376,1.6748515073930361,-13.546299507525838,68.26721989057634,70.89103904770603,-0.6465221511895081,-1.6256514977714502,-2.1687614757934384,-5.14044059080711,26.64049574164863,1.0900001525878906,0.7300475915625242,1.3185016632080107,-0.9647574032794921,3.6017607296955134,0.17687212996425927,2.460131196451762,-0.9686371473869713,52.90704766382708,-18.2155780744037,1.1416295332437505,5,-0.62750244140625,-1.3025016784667969,-2.3050012588500977,-5.680001258850098,2.5900001525878906,1,0.0167678882411475,3.1738813148903704,41.66999816894531,-1.1526697106648434,41.474998474121094,1.2174068084753493,41.650001525878906,0.0167678882411475
8236,2016-06-01,41.24499893188477,41.29499816894531,40.775001525878906,41.150001525878906,1668400.0,0.002308563851355361,4.333411585186924,-0.12751347946974026,72.28789481749669,71.84169202602223,-0.5054360815328849,-1.5924002653628762,-2.201790926358875,-5.186479274000924,26.766183647107212,0.5199966430664062,0.9104039572084446,1.2802492141723718,-1.0065395547748537,3.5670379831195973,0.13685482969876261,2.423643598645981,-0.8146256945555379,39.66231006953447,-29.974511316201443,1.143394384473612,6,-0.5974998474121165,-1.3974990844726634,-2.196249008178718,-5.774998664855964,3.375,2,0.03770154795600367,1.6748515073930361,41.150001525878906,3.1738813148903704,41.66999816894531,-1.1526697106648434,41.474998474121094,0.03770154795600367
8237,2016-06-02,41.34500122070313,41.34500122070313,40.90999984741211,41.14500045776367,1138200.0,0.002424591863452674,3.3499971389877268,2.1053286752599263,72.13827503077306,73.0928902355571,-0.4584761720103998,-1.533156856393724,-2.234000612443701,-5.216645062646357,27.836543723408504,0.43500137329102273,1.0755114151437724,1.2292514801025476,-0.9997422078323339,3.458245168037429,0.11475463613510328,2.343748324069992,-0.7004803647738171,48.9271341892693,-18.768545705505467,1.1144968439674425,6,-0.49250221252442117,-1.4975013732910227,-2.2262506484985423,-5.8750009536743235,3.7949981689453054,3,0.06554599115879678,4.333411585186924,41.24499893188477,1.6748515073930361,41.150001525878906,3.1738813148903704,41.66999816894531,0.06554599115879678
8238,2016-06-03,41.0099983215332,41.275001525878906,40.94499969482422,41.20000076293945,1291400.0,-0.008102621581304481,-1.0625134110578642,-0.9500085830360723,69.65586592000987,74.23752090476036,0.07399670310017825,-1.019254963876719,-1.815969304877349,-4.799153292542698,28.78399933430571,0.40000152587891336,1.2383672672946986,0.7474987030029325,-1.2943928189510956,2.7893902249569607,-0.27344705797408153,1.7684444639799466,-0.23499679565429688,20.34606441725896,-48.11824482141793,1.020945760977014,6,-0.029998779296875,-1.1624984741210938,-1.6362476348876953,-4.117498397827148,4.470001220703125,4,0.06327728180716763,3.3499971389877268,41.34500122070313,4.333411585186924,41.24499893188477,1.6748515073930361,41.150001525878906,0.06327728180716763
8239,2016-06-06,41.42499923706055,41.56999969482422,41.01499938964844,41.31499862670898,1070800.0,0.010119505791577721,1.7749909401285549,-0.5789431416640272,69.75049031931619,74.35923632103581,-0.176981525192609,-1.3075481094041805,-2.1480163090691775,-5.135679704743737,30.28913756883701,0.5600013732910156,1.2713583782415014,1.0394996643066392,-0.9694065798426053,3.0484059084558837,0.035046542232016975,2.0439527863812614,-0.5149993896484375,56.276917589240895,-11.402313232752817,1.0044531220746211,6,-0.3249988555908203,-1.5774993896484375,-2.051248550415039,-4.187498092651367,3.8050003051757812,0,0.04441762671034044,-1.0625134110578642,41.0099983215332,3.3499971389877268,41.34500122070313,4.333411585186924,41.24499893188477,0.04441762671034044
8240,2016-06-07,41.91999816894531,42.150001525878906,41.3849983215332,41.54499816894531,2395200.0,0.011949280410412655,-1.2014490367199078,3.409071993341436,74.32429048844317,73.8802111301749,-0.4671424240425779,-1.645103003493702,-2.5601749999658807,-5.523380809039573,31.92476197729669,0.7650032043457031,1.3651621609669462,1.3809986114501953,-0.6028982887765082,3.364895511676899,0.3890501613368471,2.3729470615635435,-0.9749984741210938,83.27248313210227,13.222261694370403,0.9919484501133508,6,-0.45749664306640625,-1.9774971008300781,-2.5512475967407227,-4.554998397827148,3.4050025939941406,1,0.040314945496782384,1.7749909401285549,41.42499923706055,-1.0625134110578642,41.0099983215332,3.3499971389877268,41.34500122070313,0.040314945496782384
8241,2016-06-08,42.58000183105469,42.59500122070313,41.875,41.875,1949400.0,0.015744362856349392,-1.0425513494794911,1.8800048828125,74.12451332989954,72.91981530713907,-1.0730288503788188,-2.1656898774735964,-3.151172477098939,-6.078504349973713,33.345694626010435,0.7200012207031321,1.4673693645035755,1.8820022583007798,-0.22353062804599944,3.987535144647559,0.8292358151273902,2.9347687014741695,-1.56500244140625,99.10982923300836,28.761612743710657,1.0527664431733899,6,-0.8950004577636719,-2.4150009155273438,-3.1087512969970703,-5.120000839233398,2.8999977111816406,2,0.02724283225760904,-1.2014490367199078,41.91999816894531,1.7749909401285549,41.42499923706055,-1.0625134110578642,41.0099983215332,0.02724283225760904
8242,2016-06-09,42.61000061035156,42.69499969482422,42.125,42.310001373291016,1326000.0,0.0007045274308794536,1.4255440031816373,0.42552972750687185,78.85007789961634,73.18352134579807,-1.0644716142371209,-2.028774715029165,-3.1049132143995593,-5.9971944369808625,34.57585536580107,0.5699996948242188,1.5356308661395346,1.7400009155273466,-0.40168092882112205,3.8816827598758152,0.6691599933531123,2.810841837701581,-1.3106008911132818,95.14290945870536,22.297171361056584,1.0708409221742352,6,-0.875,-2.395000457763672,-3.072500228881836,-5.149999618530273,3.0649986267089844,3,0.04717198527908284,-1.0425513494794911,42.58000183105469,-1.2014490367199078,41.91999816894531,1.7749909401285549,41.42499923706055,0.04717198527908284
8243,2016-06-10,41.84000015258789,42.560001373291016,41.6150016784668,42.22999954223633,1141600.0,-0.018070885865620223,-1.2500090826521344,-1.300001271568989,65.25095956427089,71.62773191782244,-0.2651322772330005,-1.1155267295839195,-2.264256816104009,-5.1116484029180285,35.55688441099016,0.9949989318847656,1.4080710429815326,0.8427503585815401,-1.2052897653140562,2.8907904824771364,-0.18126970336626158,1.8667704205293418,-0.26148043823242517,49.10717934977589,-22.248215891217853,1.0240200619477988,6,-0.10499954223632812,-1.625,-2.41249942779541,-4.379999160766602,3.3499984741210866,4,0.07887187440309873,1.4255440031816373,42.61000061035156,-1.0425513494794911,42.58000183105469,-1.2014490367199078,41.91999816894531,0.07887187440309873
8244,2016-06-13,41.57500076293945,42.165000915527344,41.5099983215332,41.5099983215332,1417600.0,-0.006333637396797376,-19.153169014084508,-0.16667318752689855,61.794634728172234,70.90855578866643,-0.016791154954226784,-0.693104164646769,-1.9537576971952149,-4.727479566801264,36.70391261027633,0.6550025939941406,1.2344441774177781,0.45525093078613565,-1.4058226904384767,2.316324552010748,-0.4752858798261741,1.3857877413984454,1.1199989318847656,14.503987956052402,-53.4943890842993,0.9305368106123065,6,0.15999984741210938,-1.3600006103515625,-2.1475000381469727,-4.114999771118164,3.7099990844726562,0,0.09392660751982107,-1.2500090826521344,41.84000015258789,1.4255440031816373,42.61000061035156,-1.0425513494794911,42.58000183105469,0.09392660751982107
8245,2016-06-14,41.52999877929688,41.724998474121094,41.28499984741211,41.43999862670898,1416000.0,-0.0010824289312505453,-1.2000057220786404,1.3845657276997492,50.177088081053455,68.4517994846172,0.0980980777802003,-0.5166816497281914,-1.849300937589149,-4.579285158390952,37.760225491468475,0.4399986267089844,1.1332975045001206,0.3099990844726648,-1.3991809406081543,2.019179109553484,-0.5445909280677412,1.1645890970130708,1.1413008880615152,17.375812652351684,-45.01370797218244,0.8545900125404079,6,0.27250099182128196,-0.892498016357429,-2.121248245239265,-4.069997787475593,3.295001983642571,1,0.08909224347928313,-19.153169014084508,41.57500076293945,-1.2500090826521344,41.84000015258789,1.4255440031816373,42.61000061035156,0.08909224347928313
8246,2016-06-15,41.81999969482422,42.150001525878906,41.55500030517578,41.65499877929688,1768200.0,0.006982926175088222,-2.2602997428983507,1.8333403975751836,51.93619472825322,66.20712389544832,-0.11372036404728902,-0.6493806281769139,-2.075734961632186,-4.774696339071319,38.84831591067178,0.6200027465820241,1.0009753255076035,0.4790000915527344,-1.0170258587775791,1.9750260418830479,-0.2690128836124188,1.2270130667178876,0.7958479797363296,37.943255695668284,-20.30757421132288,0.7480129751651561,6,0.0,-1.0249996185302734,-2.3799991607666016,-3.9599990844726562,2.9599990844726634,2,0.08381159956223105,-1.2000057220786404,41.52999877929688,-19.153169014084508,41.57500076293945,-1.2500090826521344,41.84000015258789,0.08381159956223105
8247,2016-06-16,41.91999816894531,41.97000122070313,41.22000122070313,41.61000061035156,1009200.0,0.00239116391321903,2.658503907703632,1.878762657788956,55.15642460076099,64.59607485997623,-0.1381008288207468,-0.6387892676982432,-2.1269412245324375,-4.767066992765066,39.061133361389444,0.75,0.975041952775797,0.4879985809326186,-0.9082731767612984,1.8842703386265356,-0.21013729791433633,1.1861344597795735,0.642615592529296,52.23857227854094,-3.356366742035931,0.6981358788469572,6,-0.06499862670898438,-1.1249980926513672,-2.8649978637695312,-3.7524986267089844,2.4600028991699148,3,0.08492370059138721,-2.2602997428983507,41.81999969482422,-1.2000057220786404,41.52999877929688,-19.153169014084508,41.57500076293945,0.08492370059138721
8248,2016-06-17,42.22000122070313,42.29499816894531,41.74499893188477,41.79499816894531,2790000.0,0.007156561661781469,-1.095229099152806,1.3709883835400898,56.2217458172159,63.092881026409515,-0.2776083323579641,-0.7886294409759742,-2.3535113130118077,-4.991094100898778,39.40585778409319,0.5499992370605398,0.9319458032170544,0.667001533508305,-0.5404473952499913,1.8744504622666014,0.06327706912915687,1.2707259978874532,0.26205578832518484,93.02351989325976,39.47307885862902,0.6037244643791474,6,-0.26250076293946023,-1.4250011444091868,-3.138751029968269,-4.052501678466804,4.63999938964843,4,0.08183320503229186,2.658503907703632,41.91999816894531,-2.2602997428983507,41.81999969482422,-1.2000057220786404,41.52999877929688,0.08183320503229186
8249,2016-06-20,42.67499923706055,43.2400016784668,42.459999084472656,42.7400016784668,1413000.0,0.010776835698770748,-2.151508145682095,-0.1529458227120931,67.50855568178733,62.33557715900332,-0.5997133410468578,-1.1103534119884984,-2.733110958116768,-5.3469796211605,39.41855823696642,1.0200004577636648,0.8971329718780439,1.0012495040893583,-0.14312808690005596,2.1456270950787726,0.4290607085946547,1.573438299584062,-1.4549980163574148,72.0295884471352,17.637769887888233,0.5721887954947061,6,-0.44499778747558594,-1.6074981689453125,-3.5912485122680664,-4.492498397827148,4.170001983642585,0,0.05893378874308941,-1.095229099152806,42.22000122070313,2.658503907703632,41.91999816894531,-2.2602997428983507,41.81999969482422,0.05893378874308941
8250,2016-06-21,42.400001525878906,42.875,42.30500030517578,42.65999984741211,1197600.0,-0.006444000377223702,-1.5333276819395583,3.999823943661972,62.73429646920273,61.06999750781478,-0.2787838423565816,-0.706167742654074,-2.3737172490388474,-4.988231902908673,39.333469586719865,0.5699996948242188,0.8966679993737827,0.6212516784667983,-0.36713894292246607,1.6096422998560627,0.12705636777216966,1.115446989161427,-1.1396002960205038,58.415843453924175,2.071579014333075,0.4941953106946318,6,-0.1700000762939453,-1.2375011444091797,-3.3000011444091797,-3.905000686645508,4.384998321533203,1,0.06804241079501705,-2.151508145682095,42.67499923706055,-1.095229099152806,42.22000122070313,2.658503907703632,41.91999816894531,0.06804241079501705
8251,2016-06-22,42.43999862670898,42.849998474121094,42.40499877929688,42.45000076293945,1028600.0,0.0009433278158175185,-10.124737745567314,0.038470003081148854,62.234601630728854,59.2238334779384,-0.38077102516846395,-0.7096997387552122,-2.3358177729684755,-4.959283464789543,38.32199468772991,0.4499969482421875,0.8710081864164678,0.6149988174438406,-0.4074086162106241,1.6374062510983052,0.10379510061660824,1.1262025342710729,-1.1400053878784036,60.39589750175106,2.984803966552086,0.5112037168272339,6,-0.20999717712401633,-1.2774982452392507,-3.3399982452392507,-3.944997787475579,4.0050010681152415,2,0.0561970361311348,-1.5333276819395583,42.400001525878906,-2.151508145682095,42.67499923706055,-1.095229099152806,42.22000122070313,0.0561970361311348
8252,2016-06-23,43.34000015258789,43.34000015258789,42.81999969482422,42.82500076293945,781800.0,0.02120644568806629,1.0194216467660218,-51.48893974061941,73.11509333139578,60.097626118730055,-1.3033987061745265,-1.5563963429425627,-3.1795472584102313,-5.783448048082413,37.15670596043207,0.9000015258789134,0.7943692362018666,1.4305004119873033,0.20902137452772962,2.651979449446877,0.8197608932575164,2.04123993071709,-2.001206744964591,100.0,36.33480190857165,0.6107395187297868,6,-1.0599994659423828,-2.127500534057617,-4.226249694824219,-4.844999313354492,3.0600013732910085,3,0.033225625787705715,-10.124737745567314,42.43999862670898,-1.5333276819395583,42.400001525878906,-2.151508145682095,42.67499923706055,0.033225625787705715
8253,2016-06-24,41.8849983215332,42.60499954223633,41.685001373291016,41.790000915527344,1682200.0,-0.03357180032145912,-5.032844296023914,0.18446120114959558,53.78288606857922,59.207431823219714,0.17730263819776582,-0.07283787398270647,-1.6717699832926627,-4.247925562865035,35.71746583016876,1.654998779296875,0.6313099901325359,-0.04500141143798686,-1.2494192800190689,1.1594164571430952,-0.6472103457285314,0.5572075228525577,-0.4661566441113223,12.084416662056757,-50.345994318030606,0.6022089342905421,6,0.3950023651123047,-0.5474987030029297,-2.6187477111816406,-3.289999008178711,4.340000152587891,4,0.05956793235203106,1.0194216467660218,43.34000015258789,-10.124737745567314,42.43999862670898,-1.5333276819395583,42.400001525878906,0.05956793235203106
8254,2016-06-27,40.92499923706055,41.68999862670898,40.50500106811523,41.68999862670898,1891800.0,-0.02291987878579238,2.0980353046774285,-8.052845038750277,42.398788156432246,58.343176276039586,1.1570822184451117,0.8732584438168942,-0.6842144749317782,-3.210494167182084,33.68703228729408,1.3799972534179759,0.40974969924204885,-0.9677505493164062,-2.2496184646162405,0.314117365983428,-1.608684506966327,-0.3268165916664856,2.4150009155273438,14.814755011585595,-43.12122660017098,0.6409339576499183,6,0.9975013732910156,0.6175003051757812,-1.4474983215332031,-2.3299999237060547,5.700000762939453,0,0.145021416834052,-5.032844296023914,41.8849983215332,1.0194216467660218,43.34000015258789,-10.124737745567314,42.43999862670898,0.145021416834052
8255,2016-06-28,41.84000015258789,41.89500045776367,41.27000045776367,41.43000030517578,1775000.0,0.022357994687480565,1.403844037706782,-0.5359479405604917,44.55881057725912,57.52346692592913,0.32483979221806436,0.013281925662326444,-1.5670671321004903,-4.04019958159104,32.86218554183355,0.970001220703125,0.33523858809638796,-0.08724956512450888,-1.321193440283892,1.1466943100348743,-0.7042215027042005,0.5297223724551827,1.4433000183105449,47.08993000331024,-5.40494357250391,0.6169719375796907,6,0.08250045776367188,-0.1700000762939453,-2.2437496185302734,-3.177499771118164,4.854999542236328,1,0.11962239602921398,2.0980353046774285,40.92499923706055,-5.032844296023914,41.8849983215332,1.0194216467660218,43.34000015258789,0.11962239602921398
8256,2016-06-29,42.79999923706055,42.97999954223633,42.27999877929688,42.27999877929688,908200.0,0.02294452870391006,-1.692308256611571,1.2682942714390546,51.22896919767486,57.0870829922529,-0.538115933736222,-0.8687906332694197,-2.46665857188286,-4.890970832985872,32.47709682407993,1.1399993896484375,0.32379206883343414,0.794999504089354,-0.453811075686545,2.043810083865253,0.17059421420140808,1.4194047939773,0.4277349517822273,80.9523425074478,32.453760891289704,0.6244052898879489,6,-0.8774986267089844,-1.0099983215332031,-3.2037487030029297,-4.062498092651367,4.375,2,0.09310749255576978,1.403844037706782,41.84000015258789,2.0980353046774285,40.92499923706055,-5.032844296023914,41.8849983215332,0.09310749255576978
8257,2016-06-30,44.05500030517578,44.05500030517578,42.82500076293945,42.94499969482422,1470200.0,0.02932245538519851,1.216214172795381,2.1346146792356233,63.4814370751419,57.893715354244684,-1.6298101820279527,-2.013593562560871,-3.6542886529892087,-6.007659967142942,32.311236042325426,1.2550010681152344,0.43289669735489866,1.9145006179809556,0.4061060784500299,3.4228951575118813,1.1603033482154927,2.6686978877464185,-3.549999237060554,100.0,49.44775132565012,0.7541972697654621,6,-1.7749996185302734,-1.7749996185302734,-4.102499961853027,-5.094999313354492,2.8400001525878906,3,0.05425035462700123,-1.692308256611571,42.79999923706055,1.403844037706782,41.84000015258789,2.0980353046774285,40.92499923706055,0.05425035462700123
8258,2016-07-01,43.60499954223633,44.48500061035156,43.474998474121094,44.05500030517578,1551400.0,-0.010214521843655122,-1.8450648227247572,-0.40540586981923155,62.08332387228034,57.29091181985501,-1.0758208656997468,-1.4326673597781294,-3.1534909010055117,-5.426707188570582,32.23896910217907,1.0100021362304688,0.5114098500505975,1.334749794006349,-0.21018977787225168,2.87968936588495,0.5622800080670487,2.1072195799456495,-3.0289984893798874,77.88941785604409,21.83639959779275,0.7724697859392996,7,-1.1099987030029297,-1.1099987030029297,-3.4674997329711914,-4.459999084472656,3.5699996948242188,4,0.06409820004550859,1.216214172795381,44.05500030517578,-1.692308256611571,42.79999923706055,1.403844037706782,41.84000015258789,0.06409820004550859
8259,2016-07-05,43.26499938964844,43.540000915527344,42.875,43.540000915527344,1224000.0,-0.007797274536342158,3.8363434595644335,0.6111134658585173,59.9770021348266,56.9845457827021,-0.7189312098424736,-0.9989687510281726,-2.7728508730118904,-4.961512106187342,31.610020033492447,0.7299995422363281,0.5660637318089243,0.9027496337890639,-0.6493816837690147,2.4548809513471426,0.1266839750100246,1.6788152925681032,-2.5326383544921924,62.052840970439945,1.061670096754085,0.7760656587790408,7,-0.7699985504150391,-0.7699985504150391,-3.0799999237060547,-4.119998931884766,3.904998779296875,1,0.0684155582163457,-1.8450648227247572,43.60499954223633,1.216214172795381,44.05500030517578,-1.692308256611571,42.79999923706055,0.0684155582163457
8260,2016-07-06,43.61000061035156,43.66999816894531,43.00500106811523,43.15499877929688,1153800.0,0.007974141351442476,1.313045670461506,-1.6545429324455283,60.22857666015624,56.761654119305135,-0.9769843390082045,-1.276304284098785,-3.0556016340594994,-5.17931862930773,30.439918744394966,0.6649971008300852,0.6072763466222568,1.1632507324218722,-0.4694267936165346,2.795928258460279,0.3469119694026688,1.9795894954410755,-2.727533992187503,60.31749327022208,-3.4408225147032923,0.8163387630192043,7,-1.114999771118164,-1.114999771118164,-3.4250011444091797,-4.432500839233398,3.8199996948242188,2,0.06913550441301242,3.8363434595644335,43.26499938964844,-1.8450648227247572,43.60499954223633,1.216214172795381,44.05500030517578,0.06913550441301242
8261,2016-07-07,43.7400016784668,43.99499893188477,43.54999923706055,43.74499893188477,787200.0,0.002980992118683412,-1.311673899688918,-0.010982930346439209,60.36448161624939,55.34491948428888,-1.0093290141753428,-1.386006493225743,-3.131196599137013,-5.1902168569178855,28.928051400479927,0.44499969482422586,0.5607489569725956,1.2352518081665025,-0.49675248856013354,2.9672561048931385,0.3692496598031809,2.101253956529824,-2.7134337006152407,55.12054214666363,-9.677932005140072,0.8660021483633186,7,-1.2450008392333984,-1.2450008392333984,-3.555002212524414,-4.395002365112305,3.30999755859375,3,0.06755825109655089,1.313045670461506,43.61000061035156,3.8363434595644335,43.26499938964844,-1.8450648227247572,43.60499954223633,0.06755825109655089
8262,2016-07-08,44.61999893188477,44.70500183105469,44.04499816894531,44.099998474121094,941800.0,0.02011882075101057,-1.0952461686577737,-104.05725190825041,62.820504982950006,56.34909936366341,-1.8871144040776144,-2.221601462867447,-3.931255727550088,-5.95420559335426,27.428287747713608,0.9650001525878906,0.583000781068371,2.014749145507821,0.0406840951184293,3.9888141958972128,1.0277166203131287,3.0017816707025133,-3.455093648733218,95.35503747988466,32.71709715788942,0.9870325251946945,7,-2.014997482299812,-2.014997482299812,-4.37249946594239,-5.192499160766609,2.7550010681152273,4,0.05726132600487377,-1.311673899688918,43.7400016784668,1.313045670461506,43.61000061035156,3.8363434595644335,43.26499938964844,0.05726132600487377
8263,2016-07-11,45.13999938964844,45.38000106811523,44.8849983215332,44.974998474121094,982800.0,0.011653977369149526,-1.8695709862892114,0.3173091736052482,63.07692494496514,58.64667011794485,-2.119751237579578,-2.6158121712397886,-4.334290955306599,-6.370043016986138,27.05297649854953,0.7600021362304545,0.6274022446377927,2.3697496414184585,0.13108087764069865,4.608418405196218,1.250415259529575,3.489084023307342,-3.7626883136226965,90.41909875721657,27.77245352055347,1.1193343818888808,7,-1.8149986267089844,-2.1974983215332102,-4.789999961853027,-5.712499618530273,1.6150016784667898,0,0.03887906716537737,-1.0952461686577737,44.61999893188477,-1.311673899688918,43.7400016784668,1.313045670461506,43.61000061035156,0.03887906716537737
8264,2016-07-12,45.47999954223633,45.81999969482422,45.31499862670898,45.54999923706055,1029200.0,0.007532125768390241,-1.5249957084818928,-0.42423822074259027,66.22759468708033,61.05431279681387,-1.9508259428914059,-2.7913747544806427,-4.5491903812455945,-6.602606069960913,26.952007816274904,0.6800003051757812,0.541241620526165,2.5144998550415067,0.04545133823838654,4.983548371844627,1.279975596639943,3.7490241134430704,-3.782473266843425,87.92183593405926,23.71803790677825,1.234524258401561,7,-1.4300003051757812,-2.3174991607666016,-5.066249847412109,-6.052499771118164,1.3149986267089844,1,0.0372691229526092,-1.8695709862892114,45.13999938964844,-1.0952461686577737,44.61999893188477,-1.311673899688918,43.7400016784668,0.0372691229526092
8265,2016-07-13,45.22999954223633,45.70500183105469,45.1500015258789,45.57500076293945,891600.0,-0.005496921779162056,-1.1980329652067165,4.928610354223434,64.38144123127361,62.51569857832484,-1.3068094685229994,-2.3715583672306835,-4.195853617503019,-6.24457393464607,27.20852578958688,0.5550003051757884,0.683516598099942,2.0794998168945327,-0.4891266520952584,4.648126285884324,0.7951865823996371,3.363813051389428,-3.1202259249002964,74.00880909208543,8.93819981307415,1.2843132344948949,7,-0.9074993133544922,-2.0674991607666016,-4.75624942779541,-5.802499771118164,1.720001220703125,2,0.042891855988134386,-1.5249957084818928,45.47999954223633,-1.8695709862892114,45.13999938964844,-1.0952461686577737,44.61999893188477,0.042891855988134386
8266,2016-07-14,45.32500076293945,45.95000076293945,45.31999969482422,45.8849983215332,1392600.0,0.0021004028667834795,-1.210531247072051,1.6231755860238832,61.15795197815224,62.25753356754821,-1.124193697138466,-2.30888798911991,-4.16187822644018,-6.238675748611101,27.087292611231785,0.720001220703125,1.0176046509697585,1.999250984191896,-0.6637003665745738,4.662202334958366,0.6677753088086646,3.3307266595751273,-2.8442045378546013,67.19164572424081,6.269234850527397,1.3314756753832342,7,-0.9125003814697266,-2.0974998474121094,-4.622499465942383,-5.802499771118164,1.779998779296875,3,0.046442349846743,-1.1980329652067165,45.22999954223633,-1.5249957084818928,45.47999954223633,-1.8695709862892114,45.13999938964844,0.046442349846743
8267,2016-07-15,45.47999954223633,45.6500015258789,45.24499893188477,45.5099983215332,936000.0,0.003419719287100609,1.612876233603257,0.05356948228882834,73.6668903416602,63.544596508590416,-1.1798755438501658,-2.301504878660637,-4.175219371963053,-6.28254659638926,27.554378910958032,0.4050025939941264,1.3037248744338399,1.9762496948242188,-0.7658085399885195,4.718307929636957,0.6052205774178532,3.3472788122305843,-2.582898772608921,55.86853114791679,-10.767593482199182,1.3710291174063685,7,-1.0674991607666016,-2.2524986267089844,-4.554998397827148,-5.529998779296875,1.845001220703125,4,0.034520662063028285,-1.210531247072051,45.32500076293945,-1.1980329652067165,45.22999954223633,-1.5249957084818928,45.47999954223633,0.034520662063028285
8268,2016-07-18,45.67499923706055,45.84000015258789,45.34000015258789,45.5,501600.0,0.004287592277636865,-1.020206379420627,-5.83354526958291,84.77305070697548,66.29971301660696,-1.1738048516679598,-2.344602240532147,-4.2153153657079585,-6.372698675403086,27.74449089503794,0.5,1.4902860553816666,1.9984994888305678,-0.8367730325763887,4.833772010237524,0.5808632281270931,3.4161357495340425,-2.4115504682356956,65.62477648236923,-7.253842586775235,1.4176362607034771,7,-1.1974983215332031,-2.447498321533203,-4.69999885559082,-5.542499542236328,2.220001220703125,0,0.03721950282070452,1.612876233603257,45.47999954223633,-1.210531247072051,45.32500076293945,-1.1980329652067165,45.22999954223633,0.03721950282070452
8269,2016-07-19,45.18999862670898,45.56499862670898,45.099998474121094,45.53499984741211,1233800.0,-0.010618513813965058,1.296303971064773,-1.971444141689414,76.17185683921404,68.07118859205782,-0.4325101437343264,-1.7513142246294748,-3.6065447550921377,-5.794505885579291,26.9708374256664,0.5750007629394531,1.4577677151104425,1.3877489089965778,-1.4833621273850284,4.258859945378184,-0.0478066091942253,2.823304427187381,-1.604163618590377,10.588224734429632,-62.844584316616945,1.4355555181908048,7,-0.43999862670897727,-1.9624977111816335,-4.214998245239251,-5.037498474121087,2.444999694824226,1,0.03463161073170018,-1.020206379420627,45.67499923706055,1.612876233603257,45.47999954223633,-1.210531247072051,45.32500076293945,0.03463161073170018
8270,2016-07-20,45.28499984741211,45.52999877929688,44.9900016784668,45.44499969482422,1370600.0,0.002102262084314077,2.2727293745013877,0.46376603272887146,72.44804847522477,69.41380713194397,-0.29605992287465455,-1.7065945891587546,-3.5704127687234006,-5.801442775272477,26.381719674819276,0.5399971008300852,1.4787408955497767,1.3385002136230497,-1.525860115820052,4.202860543066151,-0.09367995109850114,2.7706803783446006,-1.4154649487150053,30.72900523726645,-40.02787518625652,1.432180164721549,7,-0.28750038146972656,-2.0574989318847656,-4.309999465942383,-5.132499694824219,2.4650001525878906,2,0.03334433756478172,1.296303971064773,45.18999862670898,-1.020206379420627,45.67499923706055,1.612876233603257,45.47999954223633,0.03334433756478172
8271,2016-07-21,44.82500076293945,45.40499877929688,44.65499877929688,45.27000045776367,1008600.0,-0.010157868742908804,1.0979128430577072,2.7812507450587702,58.122364821743425,68.89179155847657,0.3732867568263103,-1.115972203946228,-2.999652979057103,-5.241827570069034,25.592184336629664,0.75,1.5433686396468431,0.7592510223388658,-2.0388486203814153,3.557350665059147,-0.6397987990212783,2.15830084369901,-0.7058099605332657,14.346142331501124,-50.53421500403111,1.3990498213601412,7,0.47749900817871094,-1.5974998474121094,-3.6050004959106445,-4.6725006103515625,2.8349990844726562,3,0.04740658034203338,2.2727293745013877,45.28499984741211,1.296303971064773,45.18999862670898,-1.020206379420627,45.67499923706055,0.04740658034203338
8272,2016-07-22,44.77999877929688,44.834999084472656,44.18999862670898,44.75500106811523,2222000.0,-0.001003948307342295,8.555681143858367,-0.056174670392817434,63.55246195205018,68.94462900370824,0.49547610959308486,-1.0093053450089755,-2.834714741325776,-5.117296961458202,24.11997691868722,0.645000457763679,1.5894126165414662,0.642249107360847,-2.151323480707809,3.435821695429503,-0.7545371866734811,2.039035401395175,1.170001983642571,35.75755193763393,-26.342190014010114,1.3967862940343265,7,0.29000091552733664,-1.5524978637695384,-3.4724988937378,-4.5649986267089915,3.534999847412095,4,0.05192051867617198,1.0979128430577072,44.82500076293945,2.2727293745013877,45.28499984741211,1.296303971064773,45.18999862670898,0.05192051867617198
8273,2016-07-25,44.38000106811523,44.86000061035156,44.36000061035156,44.775001525878906,1955600.0,-0.008932508309191456,-1.2988433172853473,-15.80146497786403,62.684886943494604,68.5509948099765,0.8675645244239334,-0.43511280774891503,-2.3209856987991415,-4.63825135943776,24.460768563053126,0.5,1.6240124591347183,0.11750125885009055,-2.4675477472934375,2.7025502649936186,-1.17502324422167,1.410025761921851,1.5347996520996148,13.818359375,-46.29261605236665,1.2925245030717625,7,0.6899986267089915,-1.1525001525878835,-3.0550012588500906,-4.165000915527337,4.039997100830085,0,0.06635871167069562,8.555681143858367,44.77999877929688,1.0979128430577072,44.82500076293945,2.2727293745013877,45.28499984741211,0.06635871167069562
8274,2016-07-26,46.86000061035156,46.9000015258789,45.40499877929688,46.03499984741211,2783800.0,0.0558810158303058,2.303864003270956,-2.088607105951849,74.88515013436138,69.71807357698626,-1.5601636936183567,-2.579954707521111,-4.650610817097274,-7.0252567649062385,26.8213585966395,2.520000457763672,1.6250586220127516,2.300750732421875,-0.020259052673154088,4.621760517516904,1.1402458398743605,3.4612556249693895,-2.6700019836425852,98.52395303563738,36.85122112622186,1.1605048925475128,7,-1.3150005340576243,-3.1574993133544993,-5.483750343322754,-6.645000457763672,1.3800010681152344,1,0.02208706431778129,-1.2988433172853473,44.38000106811523,8.555681143858367,44.77999877929688,1.0979128430577072,44.82500076293945,0.02208706431778129
8275,2016-07-27,46.84500122070313,47.35499954223633,46.625,47.17499923706055,1704400.0,-0.0003200894036078372,1.1159449134504282,-0.3999972256772729,74.20109856195063,71.16731208629719,-1.4438174951811789,-2.2880786978387206,-4.495206120489648,-6.925347989577695,29.180815523807812,0.7299995422363281,1.5885245612999483,2.03550128936768,-0.12473743304168039,4.1957400117770405,0.9553819281629998,3.1156206505723603,-2.600802536010754,83.88631361744108,20.501390823583925,1.0801193612046813,7,-1.0725021362304759,-2.915000915527351,-5.1962499618530344,-6.357500076293952,1.3349990844726491,2,0.016864064046196114,2.303864003270956,46.86000061035156,-1.2988433172853473,44.38000106811523,8.555681143858367,44.77999877929688,0.016864064046196114
8276,2016-07-28,46.78499984741211,47.125,46.67499923706055,46.84500122070313,913000.0,-0.0012808490068840772,-2.214261386084658,0.181823436253739,69.3476357745571,70.68739491217461,-1.2906628191605094,-2.0176707022914115,-4.288572068028273,-6.770184148345308,30.62828716671958,0.4500007629394531,1.4881565614998067,1.776249885559082,-0.3382113119262371,3.890711083044401,0.719019286816426,2.833480484301738,-2.4163691284179762,81.99053617874718,21.713985529769786,1.057230598742658,7,-1.0125007629394531,-2.854999542236328,-5.088748931884766,-6.29749870300293,1.7050018310546875,3,0.020626272432087367,1.1159449134504282,46.84500122070313,2.303864003270956,46.86000061035156,-1.2988433172853473,44.38000106811523,0.020626272432087367
8277,2016-07-29,46.44499969482422,46.959999084472656,46.41999816894531,46.790000915527344,1116800.0,-0.0072672898086307836,-1.7341522772047746,5.749888740542265,62.04986227641927,68.16259619766838,-0.8933247225434684,-1.5699282332249993,-3.8254332659371286,-6.339225945873437,31.198570258450133,0.5400009155273438,1.4162501923525355,1.3167497634887724,-0.8404689269920596,3.4739684539696043,0.2381404182483564,2.3953591087291883,-1.9569142229003944,69.6160209700161,12.608991992558401,1.0786093452404175,7,-0.6725006103515625,-2.5149993896484375,-4.748748779296875,-5.957498550415039,1.4449996948242188,4,0.026159977620223485,-2.214261386084658,46.78499984741211,1.1159449134504282,46.84500122070313,2.303864003270956,46.86000061035156,0.026159977620223485
8278,2016-08-01,46.4000015258789,46.68500137329102,46.21500015258789,46.3650016784668,1441200.0,-0.0009688485141777781,-1.8059531536456088,-0.10144847412647211,58.98439624580054,66.25287835395577,-0.8210075295427117,-1.3753121856769113,-3.6456091262078303,-6.196939634626851,31.406845827748754,0.4700012207031321,1.3877716020948583,1.1320014953613224,-0.9711801965703728,3.2351831872930177,0.08041064939547482,2.18359234132717,-1.7972394911425766,51.0257619121206,-1.9852112748160806,1.051590845965848,8,-0.6275024414062429,-2.470001220703118,-4.6537513732910085,-5.862501144409173,1.579998016357429,0,0.041271487884801505,-1.7341522772047746,46.44499969482422,-2.214261386084658,46.78499984741211,1.1159449134504282,46.84500122070313,0.041271487884801505
8279,2016-08-02,46.224998474121094,46.64500045776367,45.8849983215332,46.43999862670898,1793200.0,-0.0037716173707494915,1.4319919922363755,-6.142888283379791,59.86123429793336,64.85434344536783,-0.5406001000714156,-1.0194511081823379,-3.3498632491601157,-5.931145062082123,32.171737318623364,0.7600021362304688,1.2434405601334433,0.8089984893798814,-1.1091572895855393,2.727154268345302,-0.1500794001028325,1.7680763788625953,-1.5121469390847722,23.129242874047623,-26.100981966651357,0.9590778894827108,8,-0.4524993896484375,-2.2949981689453125,-4.416248321533203,-5.687498092651367,2.19000244140625,1,0.047485122061238894,-1.8059531536456088,46.4000015258789,-1.7341522772047746,46.44499969482422,-2.214261386084658,46.78499984741211,0.047485122061238894
8280,2016-08-03,46.625,46.625,45.90499877929688,46.25500106811523,1167400.0,0.008653359417693629,2.8919097254440658,-1.7209240432214663,62.149520382239565,65.30180517431185,-0.816384850739496,-1.245871546923766,-3.623273987933345,-6.235590506653956,32.88132115821709,0.7200012207031179,1.0175974304483262,1.0582500457763686,-0.7319168852471662,2.8484169767999035,0.16316658026460118,1.953333511288136,-1.806462544675675,59.677473935500934,12.193829022522188,0.8950834655117669,8,-0.8525009155273438,-2.3125,-4.892499923706055,-6.087499618530273,-1.0849990844726562,2,0.03463810570438164,1.4319919922363755,46.224998474121094,-1.8059531536456088,46.4000015258789,-1.7341522772047746,46.44499969482422,0.03463810570438164
8281,2016-08-04,46.69499969482422,47.06000137329102,46.584999084472656,46.69499969482422,794000.0,0.0015013339372487167,-3.3181786655570074,0.0,61.53845596508877,65.07802673131613,-0.6629454366375072,-1.1416734994134714,-3.602428544336405,-6.210892362225756,33.5060015375937,0.4750022888183665,0.9139683065843869,0.9804998397827163,-0.6560338104587089,2.6170334900241414,0.16223301466200724,1.7987666649034253,-1.7750037560234162,68.93610804493173,21.583102123487585,0.8182668251207109,8,-0.8374996185302734,-1.8775005340576172,-4.898749351501465,-6.157499313354492,-0.18999862670899148,3,0.0318021334202121,2.8919097254440658,46.625,1.4319919922363755,46.224998474121094,-1.8059531536456088,46.4000015258789,0.0318021334202121
8282,2016-08-05,47.17499923706055,47.43999862670898,46.88999938964844,46.99499893188477,856400.0,0.010279463440911796,-1.8205133221174172,100.0,63.51350608289222,65.17009552458254,-0.8576812919465766,-1.4972070048910808,-3.9884844697904924,-6.589966550649734,33.76984735205121,0.7449989318847585,0.8720378895673093,1.332749366760254,-0.342480464503069,3.007979198023577,0.49513445112859245,2.1703642823919154,-2.15760315412232,82.95824195233998,36.35020094400522,0.8376149156316613,8,-0.7525005340576172,-2.042499542236328,-5.318748474121094,-6.63749885559082,-1.375,4,0.027874985960215648,-3.3181786655570074,46.69499969482422,2.8919097254440658,46.625,1.4319919922363755,46.224998474121094,0.027874985960215648
8283,2016-08-08,46.89500045776367,47.2750015258789,46.58000183105469,47.16999816894531,896000.0,-0.005935321331747012,1.8659519745794586,-1.5277624719196974,65.949498986554,64.17724539704838,-0.20496702476248885,-1.1372963169126606,-3.6102170355446006,-6.2114822315607086,33.46948438009299,0.6949996948242116,0.9739909053078364,0.9650005340576158,-0.7389578800172529,2.6689589481324845,0.11302132702018497,1.8169797410950466,-1.7322482221992033,64.95189311980876,13.21803657891384,0.8519792070374326,8,-0.23250198364257812,-1.7375011444091797,-4.614999771118164,-6.0,-1.0400009155273438,0,0.021217590834249345,-1.8205133221174172,47.17499923706055,-3.3181786655570074,46.69499969482422,2.8919097254440658,46.625,0.021217590834249345
8284,2016-08-09,47.17499923706055,47.22999954223633,46.79499816894531,47.01499938964844,701200.0,0.005970759709215789,2.2222269317170347,-0.5818224694474885,67.0886058485599,63.38696842889386,-0.48677374198368284,-1.353177142595328,-3.792953847601261,-6.40377985453501,32.89838016681113,0.4350013732910156,1.0766510556865683,1.1602493286132827,-0.6165232963515521,2.9370219535781175,0.2718630161308653,2.0486356410957,-1.8756122180274062,82.73619439798634,27.174447626015727,0.8883863124824182,8,-0.5125007629394531,-2.0174999237060547,-4.679998397827148,-6.064998626708984,-0.5349998474121094,1,0.017064129691461094,1.8659519745794586,46.89500045776367,-1.8205133221174172,47.17499923706055,-3.3181786655570074,46.69499969482422,0.017064129691461094
8285,2016-08-10,47.16999816894531,47.35499954223633,46.849998474121094,47.2750015258789,626800.0,-0.00010601098454932067,2.8113375942880174,-0.6562716067042924,73.10341924606554,63.80427770350591,-0.4814537463697519,-1.2599842650882707,-3.671979983274497,-6.313808935702397,32.54638224227265,0.5050010681152344,1.2326591474944308,1.0582483291625948,-0.7496850788128455,2.866181737138035,0.15428162517487465,1.962215033150315,-1.742174453451625,68.60448095527529,7.505819691507213,0.9039667039877191,8,-0.5074996948242188,-1.9474983215332102,-4.674997329711914,-6.05999755859375,-1.0999984741210938,2,0.02639395367629427,2.2222269317170347,47.17499923706055,1.8659519745794586,46.89500045776367,-1.8205133221174172,47.17499923706055,0.02639395367629427
8286,2016-08-11,47.43000030517578,47.459999084472656,46.95500183105469,47.22999954223633,729800.0,0.005512023453959847,2.88461933477119,-1.9047082758120886,75.04726906663227,65.24843401352958,-0.7155930839023625,-1.427381890116429,-3.8136594868042266,-6.487983589390481,32.057766657109724,0.5049972534179688,1.0859283516104412,1.2130004882812528,-0.6464402461108776,3.0724412226733833,0.2832801210851841,2.1427208554773216,-1.8814460950091743,96.59103716740505,30.95315763372021,0.929720367196066,8,-0.7575016021728516,-1.9250011444091797,-4.934999465942383,-6.319999694824219,-0.8499984741210938,3,-0.039848184218590266,2.8113375942880174,47.16999816894531,2.2222269317170347,47.17499923706055,1.8659519745794586,46.89500045776367,-0.039848184218590266
8287,2016-08-12,47.04999923706055,47.43500137329102,46.86000061035156,47.43500137329102,628200.0,-0.008011829341560528,1.9870003765134119,-1.92500333784741,75.33203040173728,67.06483780863365,-0.2690402569699444,-0.9736491120839617,-3.3205357411292695,-6.02181684554499,31.590417770618384,0.5750007629394602,0.9346120023411899,0.7544994354248047,-1.106495937146029,2.6154948079956384,-0.1759982508606157,1.684997121710225,-1.3485294369494554,53.40896283259495,-18.007800674104814,0.9304976862854182,8,-0.3775005340576172,-1.2975006103515625,-4.554998397827148,-5.939998626708984,-0.4099998474121094,4,-0.01158338316222618,2.88461933477119,47.43000030517578,2.8113375942880174,47.16999816894531,2.2222269317170347,47.17499923706055,-0.01158338316222618
8288,2016-08-15,47.375,47.52000045776367,47.125,47.2750015258789,565000.0,0.006907561492231817,1.025646543291991,-0.2597348552404869,58.26642827402092,66.88763713931004,-0.49304162033458,-1.2277050227300776,-3.515505147660207,-6.2491053785989195,31.002664601325346,0.470001220703125,0.849726356970848,0.9945001602172852,-0.9021169133278235,2.891117233762394,0.04619162344472727,1.942808696989843,-1.5328478571399842,80.0,11.515905637392137,0.9483085367725559,8,-0.6625003814697266,-1.5200004577636719,-4.769998550415039,-6.154998779296875,0.05500030517578125,0,-0.03324539869001486,1.9870003765134119,47.04999923706055,2.88461933477119,47.43000030517578,2.8113375942880174,47.16999816894531,-0.03324539869001486
8289,2016-08-16,46.75500106811523,47.28499984741211,46.72000122070313,47.2750015258789,494400.0,-0.013087048694137682,1.0925987411430624,-5.2000839246200625,48.79032216715511,65.40328178207844,0.23472867779102558,-0.5106286589418829,-2.783377103008881,-5.537280720329811,30.489839928627333,0.6549987792968679,0.8283016400318814,0.2962511062621971,-1.521033677897698,2.1135358904220922,-0.6123912858177505,1.2048934983421447,-0.7450640937648458,4.374985098822857,-59.59303225972938,0.908642392079946,8,0.2950000762939524,-0.9000015258788991,-3.6212501525878835,-5.197500228881829,1.6949996948242259,1,-0.0192493103479503,1.025646543291991,47.375,1.9870003765134119,47.04999923706055,2.88461933477119,47.43000030517578,-0.0192493103479503
8290,2016-08-17,46.79499816894531,46.96500015258789,46.54499816894531,46.875,529400.0,0.0008554614461844245,2.230757944775375,0.15384953966914866,50.13511242529124,64.13624361098982,0.24739832815573948,-0.45502980098107315,-2.7244261983731732,-5.488039570370347,30.009796870886273,0.4200019836425781,0.8374948322491207,0.2607482910156236,-1.474845507937502,1.9963420899687492,-0.6070486084609428,1.12854519049219,-0.6340548462536049,25.640965448705156,-34.5582466967398,0.8677968994765639,8,0.2375011444091797,-0.9399986267089844,-3.188748359680176,-5.017498016357422,1.6450004577636648,2,-0.003312293735695415,1.0925987411430624,46.75500106811523,1.025646543291991,47.375,1.9870003765134119,47.04999923706055,-0.003312293735695415
8291,2016-08-18,46.95000076293945,47.09000015258789,46.625,46.84000015258789,639000.0,0.003312375255033251,1.3846198990570837,-1.3749761586877742,57.18350793380337,63.43291048331329,0.14792777951859648,-0.466592501251057,-2.7979166956764203,-5.56349298327666,30.03515477768811,0.4650001525878906,0.8636128948213511,0.30950088500976847,-1.2351941267796036,1.8541958967991405,-0.46284662088491757,1.0818483909044545,-0.6531517267405462,41.538630076958896,-16.74777540170477,0.7723475058946867,8,0.08249855041503906,-1.095001220703125,-3.207500457763672,-5.1725006103515625,1.154998779296875,3,-0.018743366428438324,2.230757944775375,46.79499816894531,1.0925987411430624,46.75500106811523,1.025646543291991,47.375,-0.018743366428438324
8292,2016-08-19,47.10499954223633,47.18500137329102,46.59000015258789,46.86999893188477,728000.0,0.0033013583978305228,2.0126318229226303,2.1363573311138206,59.72410033748204,62.741199522305294,-0.020165264140715067,-0.46217298686347164,-2.8688887743483633,-5.634519225191752,30.73309288405387,0.5950012207031321,0.8487983828268426,0.3482496261596708,-0.9346670261863324,1.631166278505674,-0.29320870001333077,0.9897079523326724,-0.6858353638809476,57.43590345512949,-1.695852153263047,0.6414583261730025,8,-0.07250022888183594,-1.25,-3.284998893737793,-5.26249885559082,2.1599998474121094,4,-0.01114526517956771,1.3846198990570837,46.95000076293945,2.230757944775375,46.79499816894531,1.0925987411430624,46.75500106811523,-0.01114526517956771
8293,2016-08-22,47.32500076293945,47.334999084472656,46.75500106811523,47.0,522000.0,0.004670443113068412,2.3623326219883425,1.3829783780274427,64.98639910443009,62.507620995179764,-0.19305862412955577,-0.47456070039853415,-2.97575119847469,-5.767537908310153,31.505111234720083,0.579998016357429,0.8419351703712437,0.4210008621215806,-0.23726315124839914,1.0792648754915604,0.09186885543659429,0.7501328688065669,-0.7957529566432413,98.73439114604962,33.60073995573181,0.32913200668498876,8,-0.29250144958496094,-1.470001220703125,-3.505000114440918,-5.482500076293945,2.2199974060058594,0,-0.014474408077082224,2.0126318229226303,47.10499954223633,1.3846198990570837,46.95000076293945,2.230757944775375,46.79499816894531,-0.014474408077082224
8294,2016-08-23,47.89500045776367,48.08000183105469,47.47999954223633,47.5,987200.0,0.012044367366827124,-1.7586225040119965,1.2153831707689238,66.53646363669772,61.77795926080555,-0.726594791387484,-1.0150892599849897,-3.415112944156867,-6.258013492488168,31.064770904413088,0.7550010681152344,0.7964836243636952,0.9392505645751967,0.14654505600431378,1.7319560731460797,0.5428978102897517,1.3356033188606418,-1.3050003051757812,87.94782202429472,21.21008144190047,0.3963527542854416,8,-0.5825004577636719,-1.760000228881836,-4.042499542236328,-6.052499771118164,1.0600013732910156,1,-0.009708740957168449,2.3623326219883425,47.32500076293945,2.0126318229226303,47.10499954223633,1.3846198990570837,46.95000076293945,-0.009708740957168449
8295,2016-08-24,47.6349983215332,47.89500045776367,47.51499938964844,47.790000915527344,648600.0,-0.0054285861519043355,1.0821880584847883,-0.3924111756014177,61.66250647220239,60.29076341698001,-0.4399625435899921,-0.7303113878630967,-3.0233498644113297,-5.9124856276451965,30.338540051135034,0.3800010681152344,0.7535034909746656,0.6397485733032227,-0.20663357240799485,1.4861307190144402,0.2165575004476139,1.0629396461588314,-0.8799972534179759,70.13402629321932,3.522580206346632,0.4231910728556105,8,-0.3224983215332031,-1.4999980926513672,-3.6462478637695312,-5.792497634887695,1.7600021362304688,2,0.01710932025031342,-1.7586225040119965,47.89500045776367,2.3623326219883425,47.32500076293945,2.0126318229226303,47.10499954223633,0.01710932025031342
8296,2016-08-25,47.75,47.79999923706055,47.38999938964844,47.599998474121094,786400.0,0.002414226566999078,2.279998779296875,-0.9677355843772303,57.844475045250654,58.347701710703724,-0.5641221688597611,-0.8108853801289939,-3.0118866712195924,-5.940664071745971,29.48831247858945,0.4099998474121094,0.6807859295984784,0.7065002441406278,-0.1974798040529393,1.610480292334195,0.2545102200438407,1.158490268237415,-0.8359988403320386,77.85225105288086,12.758801624385399,0.4519900240967843,8,-0.4375,-1.614999771118164,-3.6374998092651367,-5.907499313354492,2.0600013732910227,3,0.014450233020083303,1.0821880584847883,47.6349983215332,-1.7586225040119965,47.89500045776367,2.3623326219883425,47.32500076293945,0.014450233020083303
8297,2016-08-26,47.65999984741211,48.01499938964844,47.25,47.7599983215332,1034800.0,-0.0018848199494846396,1.5081922105210497,-0.6666497126290626,61.007166129499645,58.65222813909025,-0.4229740340866499,-0.6589795648637562,-2.797083767831694,-5.772025006795417,29.023809674175066,0.7649993896484375,0.5760549539994031,0.5557500839233427,-0.3421613437872679,1.4536615116339533,0.10679437006803738,1.004705797778648,-0.6060786071777429,68.30175533553499,3.0586078535571914,0.44895571385530686,8,-0.3474998474121094,-1.5249996185302734,-3.3949995040893555,-5.394998550415039,2.5,4,0.009336963832331735,2.279998779296875,47.75,1.0821880584847883,47.6349983215332,-1.7586225040119965,47.89500045776367,0.009336963832331735
8298,2016-08-29,48.31499862670898,48.56499862670898,47.73500061035156,47.82500076293945,1025200.0,0.01374315529571768,-1.4776127900885712,-4.900053406576568,64.80516340750006,60.43165494357302,-1.0399762710390732,-1.226013947744839,-3.3267669656334675,-6.333798262060064,28.998966099291852,0.9049987792968679,0.44541964904836107,1.1149990081787067,0.12917848839074253,2.100819527966671,0.6220887482847246,1.6079092680726887,-1.1379477155761748,80.98857330173261,17.216344772886814,0.4929102598939805,8,-0.7600002288818288,-1.8524990081787038,-4.166248321533196,-5.892498016357415,2.5500030517578196,0,0.019662647002835598,1.5081922105210497,47.65999984741211,2.279998779296875,47.75,1.0821880584847883,47.6349983215332,0.019662647002835598
8299,2016-08-30,48.41999816894531,48.43500137329102,48.13000106811523,48.35499954223633,996200.0,0.0021732287120110882,5.420718731177817,0.13265083690152002,65.82276647319568,62.17472761556241,-0.9878404987569027,-1.2207252882430026,-3.317315276848703,-6.346410365788046,29.422210667354648,0.30500030517579546,0.3427636273717596,1.1102485656738281,0.09322318067076907,2.127273950676887,0.6017358731723021,1.618761258175354,-1.1699981689453125,88.97333770404349,24.746074782819846,0.5085126925015293,8,-0.842498779296875,-1.4349994659423828,-4.271247863769531,-5.99749755859375,2.990001678466797,1,0.023234201622120976,-1.4776127900885712,48.31499862670898,1.5081922105210497,47.65999984741211,2.279998779296875,47.75,0.023234201622120976
8300,2016-08-31,48.2400016784668,48.56000137329102,47.82500076293945,48.2599983215332,778800.0,-0.003717399778712882,1.3709592075308858,-0.30764716239215917,60.46513691021261,62.53935305738565,-0.6496300825912087,-0.962901766057783,-3.01373403932773,-6.068865983774373,29.649527748455125,0.7350006103515696,0.34599158273260144,0.8495019912719712,-0.1946993800534642,1.8937033625974067,0.32740130560924996,1.3716026769346925,-0.8059018707275385,75.28537736533275,14.526004279732646,0.5221006856627189,8,-0.6625022888183594,-1.0150032043457031,-3.616250991821296,-5.342500686645508,1.7299995422363352,2,0.014821727357174908,5.420718731177817,48.41999816894531,-1.4776127900885712,48.31499862670898,1.5081922105210497,47.65999984741211,0.014821727357174908
8301,2016-09-01,48.18000030517578,48.43000030517578,47.86999893188477,48.20500183105469,942800.0,-0.00124380951914016,1.3579080936089263,1.2502861503243037,65.91551142206566,63.22728762233938,-0.443436994368966,-0.8284169770158343,-2.8295865138088487,-5.914986436009784,29.55102128339536,0.5600013732910085,0.4379126417786452,0.7152505874633803,-0.33190325326145853,1.7624044281882192,0.19167366710095735,1.2388275078258033,-0.5875746627807601,70.72253052486266,8.660220367993936,0.5235769203624199,9,-0.520000457763679,-0.9550018310546875,-3.3287506103515625,-5.055000305175781,1.9099998474121094,3,0.025217935759485055,1.3709592075308858,48.2400016784668,5.420718731177817,48.41999816894531,-1.4776127900885712,48.31499862670898,0.025217935759485055
8302,2016-09-02,48.4900016784668,48.790000915527344,48.29999923706055,48.43000030517578,1114400.0,0.006434233526929178,-2.0624769034534554,-2.3999084528532193,65.77088722200455,63.31445296873654,-0.5993424170698276,-1.0907750098187137,-3.038294045285255,-6.145039624283896,29.299223098530824,0.6100006103515625,0.5391623586572365,0.9595018386840835,-0.17272909462602115,2.091732771994188,0.3933863720290347,1.5256173053391322,-0.761415818267821,71.56406158474411,11.284511073868352,0.5661154666550506,9,-0.470001220703125,-1.1525020599365234,-3.638751983642578,-5.270002365112305,1.0499992370605469,4,0.02722210041519557,1.3579080936089263,48.18000030517578,1.3709592075308858,48.2400016784668,5.420718731177817,48.41999816894531,0.02722210041519557
8303,2016-09-06,47.88999938964844,49.18999862670898,47.7750015258789,49.18999862670898,1086400.0,-0.012373732069487775,1.176919894244816,-21.66615805200573,66.14505386694918,63.27096299432004,0.09971985570706465,-0.43469488635091125,-2.2949752998531423,-5.461698951153679,29.12275086040853,1.4149971008300781,0.593636821770744,0.3097496032714844,-0.7919359023558812,1.41143510889885,-0.24109314954219485,0.8605923560851636,0.9000015258789062,8.127074161641554,-56.777544391874365,0.5508427528136811,9,0.3299999237060547,-0.35250091552734375,-3.0387496948242188,-4.670000076293945,1.970001220703125,1,0.047400302499363445,-2.0624769034534554,48.4900016784668,1.3579080936089263,48.18000030517578,1.3709592075308858,48.2400016784668,0.047400302499363445
8304,2016-09-07,47.97999954223633,48.13000106811523,47.53499984741211,48.02000045776367,1032600.0,0.0018793099547906866,3.5768948619386327,0.030769953079196263,66.61990594353401,63.82178515780133,0.025752992386046003,-0.48622313800464667,-2.2067099365773615,-5.474495884586261,28.78441036798312,0.5950012207031179,0.6338790905361833,0.3594997406005831,-0.7386611730461183,1.4576606542472845,-0.18958071622277117,0.9085801974239374,1.2099990844726491,26.88821891538062,-41.20740480843108,0.5490804568233509,9,0.23999977111816406,-0.4425010681152344,-3.1287498474121094,-4.760000228881836,1.3100013732910156,2,0.06012926560557452,1.176919894244816,47.88999938964844,-2.0624769034534554,48.4900016784668,1.3579080936089263,48.18000030517578,0.06012926560557452
8305,2016-09-08,48.415000915527344,48.5,47.849998474121094,48.31499862670898,1206600.0,0.0090663063243277,3.814817954478023,-2.5000000000001776,69.05069225007317,65.06692040278162,-0.32069376359076784,-0.867654768137399,-2.484213318595849,-5.832253978443411,28.476410082586913,0.6500015258789062,0.6503227360755517,0.7322509765624972,-0.3990339305660342,1.8635358836910285,0.16660852299823148,1.2978934301267628,0.7749977111816335,53.172309195847625,-17.527360451799233,0.5656424535642667,9,-0.19500160217285156,-0.8675022125244141,-3.563751220703125,-5.070001602172852,0.5149993896484375,3,0.061860970262302084,3.5768948619386327,47.97999954223633,1.176919894244816,47.88999938964844,-2.0624769034534554,48.4900016784668,0.061860970262302084
8306,2016-09-09,45.540000915527344,47.849998474121094,45.2750015258789,47.849998474121094,2111400.0,-0.05938242167992913,1.229436943482977,-23.09944688155472,38.0807529676457,62.519541162575614,2.467314907795064,1.9589264277695762,0.48717581414687317,-2.8878012756782,27.842038000174043,3.1399993896484446,0.5426279585979046,-2.0482490539550753,-3.5299239551273303,-0.5665741527828203,-2.7890865045412028,-1.3074116033689478,3.583797760009759,6.7688272257534505,-62.8983952404354,0.7408374505861292,9,1.6924991607665945,1.6924991607665945,-0.4975013732910156,-1.9900016784667969,3.8199996948242188,4,0.09727712376187791,3.814817954478023,48.415000915527344,3.5768948619386327,47.97999954223633,1.176919894244816,47.88999938964844,0.09727712376187791
8307,2016-09-12,46.50500106811523,46.6150016784668,44.625,45.18000030517578,1690400.0,0.021190165419141538,1.576050645287929,-0.5735940100932672,44.3912509380182,60.251328665966525,1.4765204815158697,1.0023962817695917,-0.4086931099148501,-3.781423128487191,27.52330951587314,1.9900016784667969,0.4916216863697329,-1.0559989929199318,-2.5981659998348974,0.48616801399503373,-1.8270824963774146,-0.28491548946244905,2.3878697784423863,41.18294925907935,-23.78270078445182,0.7710835034574814,9,0.4024982452392649,0.4024982452392649,-1.1675014495849538,-2.827501296997063,2.694999694824226,0,0.07708846365193645,1.229436943482977,45.540000915527344,3.814817954478023,48.415000915527344,3.5768948619386327,47.97999954223633,0.07708846365193645
8308,2016-09-13,45.79999923706055,46.35499954223633,45.61999893188477,46.16999816894531,1045400.0,-0.015159699276688032,-1.0137015650720025,-0.2792443161043485,35.93016010952701,56.92992795889222,1.997288584381181,1.6689193939365339,0.3731801920591806,-3.014724933365784,27.108872029079322,0.8850021362304545,0.4326479859133343,-1.6822507858276339,-3.4136525377374127,0.049150966082144976,-2.5479516617825197,-0.816549909872748,2.7514419417724554,30.32256095640121,-30.42501751783805,0.8657008759548894,9,1.1075000762939453,1.1075000762939453,-0.022500038146972656,-1.9599990844726562,3.0,1,0.08165942665432313,1.576050645287929,46.50500106811523,1.229436943482977,45.540000915527344,3.814817954478023,48.415000915527344,0.08165942665432313
8309,2016-09-14,45.85499954223633,45.9900016784668,45.52000045776367,45.85499954223633,715400.0,0.0012008800456764224,2.481435433738344,-0.0,37.7072000775584,54.40126831081953,1.7211805949224228,1.6264236858502272,0.40823628745300766,-3.0106753417183896,27.389374736366168,0.470001220703125,0.36353474196838675,-1.5822504043579073,-3.4357179979971377,0.2712171892813231,-2.508984201177526,-0.6555166075382886,2.3823263422900354,31.74192367061492,-26.669185670770236,0.9267337968196157,9,1.052499771118164,1.052499771118164,0.054999351501464844,-1.8824996948242259,2.604999542236328,2,0.08734055409653396,-1.0137015650720025,45.79999923706055,1.576050645287929,46.50500106811523,1.229436943482977,45.540000915527344,0.08734055409653396
8310,2016-09-15,46.63999938964844,46.73500061035156,45.56499862670898,45.83000183105469,899400.0,0.017119176867269603,1.3400039672851705,100.0,42.98356449777193,51.853274208120226,0.7658945100417824,0.874028209848035,-0.286850746816647,-3.7231581456300447,27.633225231624316,1.1700019836425852,0.23173451983040394,-0.7895006179809556,-2.6555290459679597,1.0765278100060485,-1.7225148319744576,0.14351359601254643,1.3083404241158192,62.48063079154118,6.259001465989186,0.9330142139935017,9,0.2674999237060547,0.2674999237060547,-0.7300004959106445,-2.6674995422363352,1.4500007629394531,3,0.05681821527783004,2.481435433738344,45.85499954223633,-1.0137015650720025,45.79999923706055,1.576050645287929,46.50500106811523,0.05681821527783004
8311,2016-09-16,46.06999969482422,46.54999923706055,46.01499938964844,46.35499954223633,1350000.0,-0.012221262913453823,-1.7088568476150927,-0.35185272398462814,40.524436559426256,49.04811302338931,1.1232350195232925,1.4490117083858536,0.36410115815065325,-3.0884888477808943,27.75178472553881,0.625,0.05709743666650269,-1.315500259399414,-3.2686028614758484,0.6376023426770203,-2.292051560437635,-0.3389489583611933,1.6124729338388946,68.48337804904506,13.220160865270337,0.9765513010382179,9,0.8374996185302734,0.8374996185302734,-0.1275005340576172,-2.0974998474121165,2.3100013732910085,4,0.06207945798343184,1.3400039672851705,46.63999938964844,2.481435433738344,45.85499954223633,-1.0137015650720025,45.79999923706055,0.06207945798343184
8312,2016-09-19,46.58000183105469,47.03499984741211,46.18999862670898,46.44499969482422,679800.0,0.011070157143668657,-1.6201414681459745,-0.4736919596846515,39.47849960603859,46.0851625499548,0.3506854618467088,0.946172149190339,-0.08572272136955661,-3.5231736813513876,27.56398849310771,0.9650001525878906,-0.0796716495711749,-0.7792482376098633,-2.762109649179976,1.2036131739602496,-1.7706789433949197,0.21218246817519315,0.8578729873153748,69.96711553375567,17.216157136632006,0.9914307057850561,9,-0.0175018310546875,0.3274974822998047,-0.4912528991699219,-2.597501754760742,0.15999984741210938,0,0.0596822385147151,-1.7088568476150927,46.06999969482422,1.3400039672851705,46.63999938964844,2.481435433738344,45.85499954223633,0.0596822385147151
8313,2016-09-20,46.63999938964844,47.13999938964844,46.63999938964844,47.05500030517578,1035000.0,0.0012880540196491541,-1.409633238349113,-3.0740322124894037,39.14635496575611,43.032545774646145,0.10586105141386071,0.8771992010345429,-0.10036783481809408,-3.4922103153756012,27.152769966265467,0.55999755859375,-0.24449580059686582,-0.6850006103515653,-2.693846795202205,1.3238455744990745,-1.6894237027768852,0.31942248207375457,0.5728454432520209,69.13578211941895,20.100597886922174,1.0044230924253197,9,-0.0774993896484375,0.2674999237060547,-0.42750072479248047,-2.657499313354492,-1.25,1,0.05488853788148207,-1.6201414681459745,46.58000183105469,-1.7088568476150927,46.06999969482422,1.3400039672851705,46.63999938964844,0.05488853788148207
8314,2016-09-21,47.43000030517578,47.49499893188477,46.71500015258789,47.04499816894531,603600.0,0.016938270280138168,2.0291250629610413,-0.9277139442963508,45.402948095489435,40.40501864635907,-0.8608940285239868,0.053308617433984296,-0.8458622544596395,-4.184854838225014,25.904188326008143,0.8549995422363352,-0.42838647303527466,0.12825031280517862,-1.8635096869246794,2.1200103125350367,-0.867629687059754,1.1241303126701112,-2.8050003051757812,96.63219603983062,48.814135925289264,0.99587999986493,9,-1.1925010681152344,-0.5225009918212891,-1.1462507247924805,-3.417499542236328,-2.529998779296875,2,0.02888464944275504,-1.409633238349113,46.63999938964844,-1.6201414681459745,46.58000183105469,-1.7088568476150927,46.06999969482422,0.02888464944275504
8315,2016-09-22,48.45000076293945,48.50500106811523,47.89500045776367,47.99499893188477,1150200.0,0.021505385857068182,1.159284865507213,1.1818163803182344,51.3817821610535,41.88291077895994,-2.095803811191196,-0.9512756687669963,-1.800526614094906,-5.111197437600467,24.948497420770753,1.075000762939446,-0.5566081627255741,1.1075006484985366,-0.945378020602405,3.160379317599478,0.08106131394806937,2.133939983049004,-3.767600784301756,97.79115389152507,50.68633540401351,1.0264393345504708,9,-1.885000228881836,-1.542501449584961,-1.9975004196166992,-4.4375,-3.4599990844726562,3,0.00020636370228599432,2.0291250629610413,47.43000030517578,-1.409633238349113,46.63999938964844,-1.6201414681459745,46.58000183105469,0.00020636370228599432
8316,2016-09-23,48.43999862670898,48.81000137329102,48.38999938964844,48.52999877929688,982200.0,-0.00020644243700662646,-3.4211054671030925,-0.19780173714749064,49.735992581689594,42.476770961590084,-1.822870867786257,-0.9348609114407012,-1.7270201584824676,-4.995547608350321,24.28019857264786,0.42000198364258523,-0.7043260205983444,1.0629985809326072,-1.041263678347363,3.1672608402125775,0.010867451292618568,2.115129710572596,-3.604694604492181,85.87777256856938,40.13740605004098,1.0521311296399865,9,-1.2749977111816335,-1.532499313354485,-1.9962491989135671,-4.427497863769524,-3.2700004577636648,4,-0.007225402230463751,1.159284865507213,48.45000076293945,2.0291250629610413,47.43000030517578,-1.409633238349113,46.63999938964844,-0.007225402230463751
8317,2016-09-26,48.10499954223633,48.39500045776367,47.7599983215332,48.07500076293945,738400.0,-0.006915753385012158,1.0819721339770367,-0.33331920484884325,51.16784367583257,44.16984691340181,-1.3824204309049293,-0.5953374710245498,-1.3360969901772748,-4.551704637966971,23.09147978590117,0.6800003051757741,-0.923984973392038,0.70574951171875,-1.4204089468951437,2.8319079703326437,-0.3573297175881933,1.7688287410256933,-3.0312136789550763,67.51146605537788,16.310470341934952,1.063079229306946,9,-0.9399986267089844,-1.197500228881836,-1.661250114440918,-4.092498779296875,-3.384998321533196,0,0.005716693243858151,-3.4211054671030925,48.43999862670898,1.159284865507213,48.45000076293945,2.0291250629610413,47.43000030517578,0.005716693243858151
8318,2016-09-27,49.26499938964844,49.30500030517578,47.80500030517578,48.165000915527344,1109200.0,0.024113914529686697,1.542372223838619,36.66810783316379,56.253037369905904,46.23049550144043,-2.2341677594350386,-1.7713336474272836,-2.431826805495845,-5.591018465137509,21.599585051897606,1.5,-0.7102704714482186,1.8182493209838881,-0.43282815740329994,4.069326799371076,0.6927105817902941,2.943788060177482,-3.9670405957665977,98.4555631980417,42.35416900943675,1.1255387391935934,9,-1.8299999237060547,-2.299999237060547,-2.8212499618530273,-5.252498626708984,-5.244998931884766,1,-0.051253379528351184,1.0819721339770367,48.10499954223633,-3.4211054671030925,48.43999862670898,1.159284865507213,48.45000076293945,-0.051253379528351184
8319,2016-09-28,49.54499816894531,49.58000183105469,48.91999816894531,49.2599983215332,923600.0,0.005683523450031869,2.7182553753908643,0.259091129776181,55.58298886726894,47.63043154249566,-2.163176053770705,-2.0687971434844314,-2.6273414221754905,-5.761688569254304,20.104202616887555,0.660003662109375,-0.5898903032617682,2.0419981002807646,-0.3624742060121875,4.446470406573717,0.8397619471342921,3.244234253427237,-3.9264760541599557,98.07672557078871,39.8861695563413,1.2022361531464754,9,-1.74749755859375,-2.4424972534179688,-3.1012487411499023,-5.532497406005859,-5.734996795654297,2,-0.08386313316893446,1.542372223838619,49.26499938964844,1.0819721339770367,48.10499954223633,-3.4211054671030925,48.43999862670898,-0.08386313316893446
8320,2016-09-29,48.95500183105469,49.60499954223633,48.84000015258789,49.54499816894531,793800.0,-0.011908292657086705,1.1549306368940802,-2.0701636974474975,71.79324387092255,51.10474346599524,-1.3524917133762386,-1.4993613254446814,-1.9610374921010703,-5.062848180898996,19.12056708277145,0.7649993896484375,-0.3330525501149779,1.4162517547607436,-1.0547011862782583,3.8872046957997455,0.18077528424124267,2.6517282252802445,-2.9403317446423998,64.76979506095242,0.07164891166209486,1.2354764705195018,9,-1.0575027465820312,-1.8400020599365234,-2.2312517166137695,-4.662500381469727,-4.095001220703125,3,-0.08283117461969913,2.7182553753908643,49.54499816894531,1.542372223838619,49.26499938964844,1.0819721339770367,48.10499954223633,-0.08283117461969913
8321,2016-09-30,49.39500045776367,49.70000076293945,49.05500030517578,49.33000183105469,1098000.0,0.008987817592723824,-1.0975567395902468,-0.11016784772151245,69.7674442876586,54.47018176395302,-1.4206333273474172,-1.9433021776610815,-2.3032129927027682,-5.399121160821423,18.112135888897065,0.7449989318847656,-0.0640125368321165,1.7955003738403335,-0.7985126695495595,4.389513417230226,0.498493852145387,3.09250689553528,-2.949490836652501,84.27835456976561,15.91973006622645,1.2970065216949465,9,-1.2250003814697266,-2.2325000762939453,-2.671250343322754,-5.102499008178711,-3.825000762939453,4,-0.089179041167607,1.1549306368940802,48.95500183105469,2.7182553753908643,49.54499816894531,1.542372223838619,49.26499938964844,-0.089179041167607
8322,2016-10-03,49.81000137329102,49.96500015258789,49.22000122070313,49.31499862670898,1143000.0,0.008401678544009972,-1.1751871157444778,7.6155877692355025,78.56128243445187,58.84961814936366,-1.4854907802581891,-2.376168993202711,-2.6121007638791482,-5.703257678424386,16.753122800965592,0.7449989318847585,0.1382549605638772,2.1445013046264734,-0.6072826269832206,4.896285236236167,0.7686093388216264,3.5203932704313203,-2.90886299232389,92.82413008118627,18.84230464539351,1.3758919658048463,10,-1.470001220703132,-2.5150012969970774,-3.0862512588501048,-5.517499923706062,-3.819999694824226,0,-0.093154046906607,-1.0975567395902468,49.39500045776367,1.1549306368940802,48.95500183105469,2.7182553753908643,49.54499816894531,-0.093154046906607
8323,2016-10-04,50.15999984741211,50.44499969482422,49.790000915527344,49.8849983215332,1763800.0,0.007026670637852339,-1.8172212377764652,0.5555555555555396,79.42586027611857,62.62994172498912,-1.4345233246003914,-2.6850489343561463,-2.8368361629812426,-5.9412269068945704,16.501484551435645,0.654998779296875,0.44715511367184746,2.380999755859378,-0.5884226379793631,5.350422149698119,0.8962885589400074,3.8657109527787483,-2.7686435829856535,82.24299509674597,2.797562212188126,1.4847111969193691,10,-1.0575008392333984,-2.625,-3.4362497329711914,-5.867498397827148,-2.579998016357422,1,-0.10845292350991986,-1.1751871157444778,49.81000137329102,-1.0975567395902468,49.39500045776367,1.1549306368940802,48.95500183105469,-0.10845292350991986
8324,2016-10-05,50.8650016784668,51.3650016784668,50.27000045776367,50.43999862670898,2226400.0,0.014055060470480774,-1.8627505734516805,1.5454570675544717,79.19837014548582,65.72067372325938,-1.7891802806661161,-3.3337549674899023,-3.4857501124597263,-6.5262482119692535,16.903807805203407,1.2050018310546875,0.7750860453710899,2.941751480102539,-0.33334827975549786,6.216851239960576,1.3042016001735206,4.5793013600315575,-2.9239895965687452,80.19803176847748,-1.335777275413804,1.6375498799290202,10,-1.3025016784667969,-2.8700008392333984,-3.856252670288086,-6.330001831054695,-2.555000305175774,2,-0.1345719255839697,-1.8172212377764652,50.15999984741211,-1.1751871157444778,49.81000137329102,-1.0975567395902468,49.39500045776367,-0.1345719255839697
8325,2016-10-06,51.40999984741211,51.4900016784668,50.38999938964844,50.56000137329102,844600.0,0.010714600431754873,1.1782177469916832,1.9999820486123077,87.03192549219415,69.86466626887099,-2.0899249743742274,-3.839736041670321,-3.9666875137330493,-6.953265535025615,16.91954010992435,1.1000022888183594,1.1482358229959004,3.3369997024536104,-0.28797001772659314,6.961969422633814,1.5245148423635086,5.149484562543712,-2.784189846200306,96.7145057110764,12.970998500025004,1.8124848600901,10,-1.7849998474121094,-3.352499008178711,-4.128750801086426,-6.875000000000007,-3.3499984741210866,3,-0.1478311320108604,-1.8627505734516805,50.8650016784668,-1.8172212377764652,50.15999984741211,-1.1751871157444778,49.81000137329102,-0.1478311320108604
8326,2016-10-07,49.97000122070313,51.4000015258789,49.68999862670898,51.09000015258789,1326900.0,-0.02801008813427308,-1.035712744917706,-1.317648167595662,70.8231131522835,72.04858509958777,-0.4582630467570681,-2.161665882838186,-2.4761059154114164,-5.400465925753146,17.235725028321905,1.720001220703132,1.397412360119688,1.6755010604858498,-1.8374287062307033,5.188430827202403,-0.08096382287242676,3.4319659438441263,-0.7713528840403328,33.039640914384535,-50.27997690586906,1.756464883358276,10,-0.32250022888184304,-1.9125003814697337,-2.5687522888183665,-5.43500137329103,-2.4099998474121094,4,-0.10226136653033413,1.1782177469916832,51.40999984741211,-1.8627505734516805,50.8650016784668,-1.8172212377764652,50.15999984741211,-0.10226136653033413
8327,2016-10-10,50.09000015258789,50.34000015258789,48.56999969482422,49.209999084472656,1377200.0,0.002401419430725138,1.5652160692615802,-0.7857159887057655,71.03660763340174,73.69120401775396,-0.2984653819768255,-2.1073602400223166,-2.5321236682197537,-5.416997864663443,16.571057883300707,1.7700004577636719,1.5246870509407273,1.6162500381469727,-1.878019289680502,5.110519365974447,-0.13088462576676818,3.3633847020607135,1.4000015258789062,52.05477483503406,-31.69336950441903,1.7471346639137382,10,-0.05999946594238281,-2.032499313354492,-2.647500991821289,-5.555000305175788,-2.5600013732910085,0,-0.09023758123366954,-1.035712744917706,49.97000122070313,1.1782177469916832,51.40999984741211,-1.8627505734516805,50.8650016784668,-0.09023758123366954
8328,2016-10-11,49.540000915527344,49.86000061035156,49.06000137329102,49.11999893188477,1315800.0,-0.010980220311141875,-1.9629760449854639,0.4772744021119445,63.25378690579799,74.54351491092386,0.3292715559850805,-1.331046615216998,-1.921764490538294,-4.760889303577869,15.870471299852618,1.029998779296868,1.6725188607987675,0.8792507171630888,-2.406625839185267,4.165127273511445,-0.7636875610110891,2.5221889953372667,1.891600723266599,33.21919732030763,-46.87922557136524,1.642938278174179,10,0.48999977111816406,-1.4825000762939453,-1.861250877380371,-4.892499923706055,-2.5900001525878906,1,-0.07165924851543293,1.5652160692615802,50.09000015258789,-1.035712744917706,49.97000122070313,1.1782177469916832,51.40999984741211,-0.07165924851543293
8329,2016-10-12,49.86000061035156,50.20000076293945,49.0,49.22000122070313,1305400.0,0.0064594204463148674,-1.222219867474816,1.5238008737432083,59.71075520068435,73.20101616978627,0.06554694168938369,-1.4077958774293222,-2.1707995945353105,-4.979186522741728,15.15175470537828,1.2000007629394531,1.8528055342316492,0.9990003585815401,-2.046259656604022,4.044260373767102,-0.5236296490112409,2.521630366174321,1.514368989562989,44.17808353397495,-32.29094565635774,1.5226300075927819,10,0.1700000762939453,-1.802499771118164,-1.9812517166137695,-5.01250076293946,-2.7600021362304688,2,-0.04572801346543742,-1.9629760449854639,49.540000915527344,1.5652160692615802,50.09000015258789,-1.035712744917706,49.97000122070313,-0.04572801346543742
8330,2016-10-13,49.290000915527344,49.5,48.65999984741211,49.29999923706055,1121700.0,-0.011432003366359411,3.0975632449129598,-0.015622392294304349,55.43480540868305,71.60850073878899,0.7689241688913597,-0.6630819432550084,-1.5478908366345294,-4.3104050696230445,15.225783661449338,1.2000007629394531,1.8774029785543718,0.2965005874633775,-2.567053038293089,3.160054213219844,-1.1352762254148558,1.7282774003416108,2.0282812862853987,25.441722786263927,-47.77844182224125,1.4317768128782322,10,0.7399997711181641,-1.2325000762939453,-1.4112520217895508,-4.4425010681152415,-2.220001220703125,3,-0.019882319416382965,-1.222219867474816,49.86000061035156,-1.9629760449854639,49.540000915527344,1.5652160692615802,50.09000015258789,-0.019882319416382965
8331,2016-10-14,48.93000030517578,49.81000137329102,48.93000030517578,49.27999877929688,834100.0,-0.007303724967839376,-4.028599455040912,35.00572300648678,55.25813790987384,69.01926245828032,1.180131322096308,-0.08203737182320481,-1.1403301761250049,-3.8721133231777713,15.402517422579558,0.8800010681152415,1.8839057534829138,-0.20650005340576172,-2.7195358824930125,2.306535775681489,-1.4630179679493907,1.0500178611378672,2.3333162464971906,20.339012273839156,-51.388968752692364,1.256517914543626,10,1.1000003814697266,-0.8724994659423828,-1.0462512969970703,-4.082500457763679,-1.2900009155273438,4,-0.01778048081869177,3.0975632449129598,49.290000915527344,-1.222219867474816,49.86000061035156,-1.9629760449854639,49.540000915527344,-0.01778048081869177
8332,2016-10-17,49.36000061035156,49.599998474121094,48.9000015258789,49.06999969482422,844500.0,0.008788070764232048,-1.2222222222221946,-0.8285776566757325,50.66761314895514,65.82390166637327,0.7594498213349894,-0.3089273256717533,-1.532267392191784,-4.222682833572819,16.166792564806357,0.6999969482421946,1.8048754180896793,0.08450031280517578,-2.1219856336937397,2.2909862593040913,-1.018742660444282,1.1877432860546335,1.8494496041844357,45.45456797340612,-21.94688588448897,1.1032429732494595,10,0.6700000762939453,-1.302499771118164,-2.1275005340576243,-4.130001068115234,-1.1300010681152344,0,-0.03646675880881278,-4.028599455040912,48.93000030517578,3.0975632449129598,49.290000915527344,-1.222219867474816,49.86000061035156,-0.03646675880881278
8333,2016-10-18,49.20000076293945,50.0,49.18000030517578,49.77000045776367,682100.0,-0.0032414879544907516,-1.6885208995172225,-1.9655099839520138,47.533968298981016,62.305634794539415,0.8593197422986734,0.05554272226491719,-1.3262523108793545,-3.980581885816221,17.225680464838895,0.8199996948242188,1.7220845661186175,-0.20349960327148153,-2.0306579316223505,1.6236587250793875,-1.1170787674469125,0.7100795609039494,1.9566604412023096,35.06497366869621,-27.2807656827445,0.9135791641754328,10,0.8299999237060547,-0.6949996948242188,-2.292501449584961,-3.4650020599365234,-0.6300010681152344,1,-0.033943129222480106,-1.2222222222221946,49.36000061035156,-4.028599455040912,48.93000030517578,3.0975632449129598,49.290000915527344,-0.033943129222480106
8334,2016-10-19,48.79999923706055,49.15999984741211,48.61000061035156,49.11000061035156,1269900.0,-0.008130112188539096,1.6829241061044482,0.5438623495870756,48.86111187411324,58.06443328141932,1.0455465578877607,0.5938928398744494,-0.8929614478918353,-3.5030853314939705,18.260670825088187,0.5900001525878906,1.5240506382550905,-0.6720010757446317,-2.276834378345896,0.9328322268566325,-1.4744177270452639,0.13041557555600036,2.3049287368948654,13.668971952357428,-46.37202003897012,0.8024166513006331,10,1.1850013732910156,-0.2949981689453125,-1.8924999237060547,-2.792499542236328,0.40000152587890625,2,-0.037909805390245466,-1.6885208995172225,49.20000076293945,-1.2222222222221946,49.36000061035156,-4.028599455040912,48.93000030517578,-0.037909805390245466
8335,2016-10-20,48.459999084472656,48.58000183105469,47.97000122070313,48.52999877929688,1065600.0,-0.006967216350480587,6.17623300273743,0.22580446686767813,43.02757904618315,54.97604060296372,1.03156252841287,0.9851917405431223,-0.522775211617116,-3.0784776261939015,18.092970215090602,0.8299980163574148,1.2608606080667357,-1.0125011444091783,-2.615999659748617,0.5909973709302605,-1.8142504020788977,-0.21075188673945888,2.5942303239001347,24.13784031630034,-31.480813806895142,0.801749257669721,10,0.6950016021728516,0.06750106811523438,-1.552499771118164,-2.427499771118164,0.25,3,-0.02806439612144629,1.6829241061044482,48.79999923706055,-1.6885208995172225,49.20000076293945,-1.2222222222221946,49.36000061035156,-0.02806439612144629
8336,2016-10-21,48.09000015258789,48.34000015258789,47.84000015258789,48.040000915527344,1034200.0,-0.007635141124121891,-1.2222184546263721,-0.7142779291552408,37.08707023056584,51.20386978042641,1.236913182592609,1.3993717489481057,-0.1346491726595005,-2.62668055246003,17.68726152721154,0.6199989318847656,0.9205150865905409,-1.3650001525878892,-3.0226686184045377,0.2926683132287593,-2.193834385496217,-0.5361659196795614,2.8408601282781163,11.574074891696146,-37.713310631943415,0.8288342329083257,10,0.9300003051757812,0.6625003814697266,-1.1825008392333984,-2.0575008392333984,0.8299980163574219,4,-0.021210240268813574,6.17623300273743,48.459999084472656,1.6829241061044482,48.79999923706055,-1.6885208995172225,49.20000076293945,-0.021210240268813574
8337,2016-10-24,48.38000106811523,48.91999816894531,48.290000915527344,48.54999923706055,635000.0,0.006030378760806254,-2.6,-3.4000152590220387,36.51515764529077,48.232910973703376,0.7586167854820829,1.192151854025532,-0.39052895900733375,-2.8339633054883535,18.114221466768825,0.8299980163574219,0.4473407057157601,-1.0887493133544979,-2.7032687976760243,0.5257701709670286,-1.8960090555152647,-0.2814895711937311,2.365407605054095,25.00004415159151,-19.2875965488222,0.807259742160764,10,0.6399993896484446,0.45999908447266336,-1.472501754760735,-2.282501220703125,0.25,0,-0.015295611040291757,-1.2222184546263721,48.09000015258789,6.17623300273743,48.459999084472656,1.6829241061044482,48.79999923706055,-0.015295611040291757
8338,2016-10-25,46.7400016784668,48.20000076293945,46.209999084472656,48.099998474121094,2292700.0,-0.03389829172056946,1.5512819572314125,8.000067318911793,22.627722814382253,44.11257404189203,2.1899658272672653,2.7755916173978648,1.254760778442872,-1.114593457549205,18.09498559201539,2.170001983642571,0.13404372628557581,-2.602498817443845,-4.626953097665094,-0.5780445372225955,-3.6147259575544695,-1.5902716773332202,3.8310824834676396,17.9661849804416,-20.879363383764055,1.0122271401106264,10,1.3649978637695312,2.1099987030029297,-0.005002021789550781,-0.37000274658203125,2.25,1,0.03187842983018063,-2.6,48.38000106811523,-1.2222184546263721,48.09000015258789,6.17623300273743,48.459999084472656,0.03187842983018063
8339,2016-10-26,45.38999938964844,47.13000106811523,45.18999862670898,46.58000183105469,3054400.0,-0.028883231500616446,-1.4402485544972312,0.8750038567802196,13.908870817612069,39.49858130955081,3.172879771286702,4.003619045687202,2.614462822677339,0.3011084953396832,18.089729741866268,1.94000244140625,-0.2520189947532998,-3.744751167297366,-6.427465065179447,-1.0620372694152849,-5.086108116238407,-2.4033942183563255,4.832197966089055,5.361951407091836,-25.08277324352456,1.341356948941039,10,2.2049999237060547,2.950000762939453,1.3450002670288086,1.227499008178711,3.8400001525878906,2,0.07005949213343698,1.5512819572314125,46.7400016784668,-2.6,48.38000106811523,-1.2222184546263721,48.09000015258789,0.07005949213343698
8340,2016-10-27,44.900001525878906,45.72000122070313,44.43000030517578,45.36000061035156,2023800.0,-0.01079528244896344,1.1864416642420572,0.3865530594450428,15.696886917703551,35.102886754865224,3.3242490695553,4.399831839236512,3.1073771884389174,0.8467199839089687,18.337663086543007,1.2900009155273509,-0.5550906984450634,-4.031999015808104,-7.317186479910049,-0.7468115517061591,-5.674592747859073,-2.389405283757135,4.818975956955732,10.467738180804842,-18.83707754323771,1.6425937320509707,10,2.3149986267089844,3.059999465942383,1.6724977493286133,1.789997100830071,4.999999999999993,3,0.09576835391825478,-1.4402485544972312,45.38999938964844,1.5512819572314125,46.7400016784668,-2.6,48.38000106811523,0.09576835391825478
8341,2016-10-28,44.9900016784668,45.47000122070313,44.5,44.86000061035156,1905000.0,0.0020044576732589636,-1.2823496676734616,-0.28261158011709486,15.353274108780994,31.179071305956985,2.92408419780908,4.177059523251245,3.0164025180372036,0.802883026490349,18.517735004758954,0.9700012207031321,-0.8656067543588719,-3.7217489242553725,-7.438537424983892,-0.004960423526853219,-5.580143174619629,-1.8633546738911164,4.0942985430487795,12.472196875854909,-13.37843941542394,1.8583942503642588,10,2.2249984741210938,2.969999313354492,1.7462482452392578,1.6999969482421804,5.090000152587891,4,0.08268498037834782,1.1864416642420572,44.900001525878906,-1.4402485544972312,45.38999938964844,1.5512819572314125,46.7400016784668,0.08268498037834782
8342,2016-10-31,45.16999816894531,45.40999984741211,44.84000015258789,45.02999877929688,2990400.0,0.004000810930502086,-1.192320671391053,1.076909533730395,18.741029455584084,27.979855878912886,2.332521386278529,3.8278795783628823,2.8325061538266922,0.6700860648966298,18.4799489540784,0.5699996948242188,-1.1227902703845487,-3.3097522735595675,-7.306601787238904,0.687097240119769,-5.308177030399236,-1.3113275167198992,3.3557860626094893,19.62858816755929,-5.071451311517308,1.9984247568396691,10,1.6250019073486328,2.7900028228759766,1.8662519454956055,1.5200004577636648,5.5800018310546875,0,0.08301970670829362,-1.2823496676734616,44.9900016784668,1.1864416642420572,44.900001525878906,-1.4402485544972312,45.38999938964844,0.08301970670829362
8343,2016-11-01,44.72000122070313,45.61999893188477,44.5099983215332,45.16999816894531,1279500.0,-0.009962297243384821,-1.5517174852893625,-3.2142779291554255,13.904473914310628,24.095784994490373,2.3246635850369373,4.057456989693932,3.266201435539557,1.177439722487172,18.117319085627226,1.1100006103515696,-1.3883085463505722,-3.4877492904663043,-7.735674494522421,0.7601759135898121,-5.6117118924943625,-1.3637866884382461,3.314288939686186,10.740771614139534,-11.020562087384326,2.1239626020280595,11,1.9549980163574148,3.239999771118157,2.316248893737786,1.9699974060058452,6.0,1,0.08743291012259546,-1.192320671391053,45.16999816894531,-1.2823496676734616,44.9900016784668,1.1864416642420572,44.900001525878906,0.08743291012259546
8344,2016-11-02,44.02000045776367,44.7599983215332,43.900001525878906,44.52000045776367,1206100.0,-0.015652968332554362,-1.324322373779551,1.1111186463667058,13.65515013340918,20.832181781959928,2.5427093325075347,4.446319138781519,3.92305475168763,1.9355403057949303,17.196728224556978,0.8599967956542969,-1.6877650994792361,-3.8454999923706055,-8.290406958884738,0.5994069741435268,-6.067953475627675,-1.6230465091135358,3.581774920000022,6.593349011322501,-14.095097583337576,2.222453483257066,11,2.3899993896484375,3.6750011444091797,3.179999351501465,2.727499008178711,6.849998474121101,2,0.11290325236301957,-1.5517174852893625,44.72000122070313,-1.192320671391053,45.16999816894531,-1.2823496676734616,44.9900016784668,0.11290325236301957
8345,2016-11-03,43.810001373291016,44.18000030517578,43.65999984741211,44.099998474121094,924000.0,-0.004770537989297496,1.3111092273131861,0.5799942016601562,13.943642372399566,18.26068979771923,2.2615683561320594,4.27703783237196,4.094958503129462,2.203726470421387,16.190242851970705,0.5200004577636719,-1.9876471983928283,-3.67549915313721,-8.143921414770375,0.7929231084959554,-5.9097102839537925,-1.4412880223206272,3.2735256652088083,7.653142650281598,-12.539204174634275,2.2342111308165813,11,2.4799976348876953,3.7649993896484375,3.6399993896484375,3.0749988555908203,6.599998474121094,3,0.1237160008912861,-1.324322373779551,44.02000045776367,-1.5517174852893625,44.72000122070313,-1.192320671391053,45.16999816894531,0.1237160008912861
8346,2016-11-04,44.86000061035156,45.540000915527344,43.66999816894531,43.83000183105469,1999400.0,0.023967112626038123,-1.7703619142346905,-3.551755435997948,20.85489808523775,16.52066095771334,0.7880861042712866,2.97722524487952,3.014572157631278,1.2139802468370462,15.55072836697636,1.8700027465820312,-2.2774781146020118,-2.369999885559082,-6.824617571601422,2.084617800483258,-4.597308728580252,-0.14269104253791198,1.6757620775742268,61.22455731974552,42.40071042838103,2.2273088430211714,11,1.0699996948242188,2.7150001525878906,2.6462488174438477,2.0374984741210938,5.049999237060547,4,0.11234955075690167,1.3111092273131861,43.810001373291016,-1.324322373779551,44.02000045776367,-1.5517174852893625,44.72000122070313,0.11234955075690167
8347,2016-11-07,45.56999969482422,45.86999893188477,45.290000915527344,45.599998474121094,1222600.0,0.01582699676354493,1.035081848723723,-0.02912506296109745,28.053178863329904,17.123489407596413,-0.40502203342320087,2.0145221958391986,2.2847111175832993,0.5673777958649708,16.052075448957982,1.0099983215332102,-2.5057206202486952,-1.4340007781982393,-5.733613328143207,2.865611771746728,-3.583807053170723,0.7158054967742444,0.5056409386193792,86.42536826515754,66.77850069906218,2.1498062749724847,11,-0.17499923706054688,2.0050010681152344,2.096250534057617,1.375,3.8899993896484375,0,0.09896866724672604,-1.7703619142346905,44.86000061035156,1.3111092273131861,43.810001373291016,-1.324322373779551,44.02000045776367,0.09896866724672604
8348,2016-11-08,45.9900016784668,46.099998474121094,45.36000061035156,45.38999938964844,994600.0,0.009216633453045242,-1.2424182874317256,-20.00089013224822,33.051870721691586,19.25048939693858,-1.0533730053553612,1.3859870004718857,1.828202328645986,0.20906815856838534,16.50139401947815,0.7399978637695312,-2.6721621632599124,-0.8364988327026381,-4.985777627616514,3.3127799622112377,-2.9111382301595796,1.2381405647543033,-2.3300018310546875,95.49193206708243,71.98705586882315,2.074639397456938,11,-1.1100025177001953,1.5849990844726562,1.827498435974121,1.0874977111816406,2.6199989318847656,1,0.10350072076126726,1.035081848723723,45.56999969482422,-1.7703619142346905,44.86000061035156,1.3111092273131861,43.810001373291016,0.10350072076126726
8349,2016-11-09,47.58000183105469,47.88000106811523,45.349998474121094,45.38999938964844,1713900.0,0.03457273525894111,-1.2290729798947284,3.6499901454029895,45.387851820099705,22.54948549720482,-2.5703521144767265,-0.4043122970969364,0.2160336532537599,-1.316632582463832,16.41651100887919,2.5300025939941335,-2.8405702497826013,0.8675012588500977,-3.049645007066623,4.784647524766818,-1.0910718741082661,2.8260743918084614,-3.8712020111084016,92.89101539618618,66.59662763330212,1.9585731329583616,11,-1.8100013732910156,-0.005001068115234375,0.7387475967407227,-0.26250267028808594,0.9299964904785156,2,0.06599409980684401,-1.2424182874317256,45.9900016784668,1.035081848723723,45.56999969482422,-1.7703619142346905,44.86000061035156,0.06599409980684401
8350,2016-11-10,48.31000137329102,48.63999938964844,47.88999938964844,47.959999084472656,1613000.0,0.015342570704986347,-2.061214003783544,0.15981821855578485,51.111117961301254,26.52257925859596,-3.0908060628893708,-1.2769660891208972,-0.52230610758577,-1.9730440917403698,16.893558029299122,1.05999755859375,-2.7339390604847296,1.6465007781982521,-2.157780645347259,5.450782201743763,-0.255639933574507,3.5486414899710113,-4.434353503417981,93.36020250894971,62.51029268988937,1.902140711772757,11,-2.1600017547607493,-0.7350006103515696,0.4687490463256765,-0.44750022888184304,0.3400001525878764,3,0.052991047108706724,-1.2290729798947284,47.58000183105469,-1.2424182874317256,45.9900016784668,1.035081848723723,45.56999969482422,0.052991047108706724
8351,2016-11-11,48.06000137329102,48.61999893188477,47.59000015258789,48.13999938964844,1112700.0,-0.0051749118793902316,-1.0196045432276204,-0.22856426632949736,48.37728233964146,29.815496245713447,-2.636819922365561,-1.1546875442714608,-0.2817889857336695,-1.650801355997217,17.026031665293477,1.029998779296882,-2.404895771444899,1.4400007247924904,-2.273984084884006,5.153985534468987,-0.41699168004576137,3.296993129630742,-3.8984924122314553,82.68661849138354,48.98598638572336,1.8569924048382496,11,-1.9100017547607493,-0.5300006866455149,0.7812490463256765,-0.002500534057624293,0.6199989318847585,4,0.04889717867188992,-2.061214003783544,48.31000137329102,-1.2290729798947284,47.58000183105469,-1.2424182874317256,45.9900016784668,0.04889717867188992
8352,2016-11-14,47.56000137329102,48.84000015258789,47.11000061035156,48.4000015258789,1223700.0,-0.010403661791775765,1.0116304085059007,10.500262266940815,54.70183656809987,34.34853654057892,-1.9692309649621365,-0.8394945478158817,0.19272877621616402,-1.095103131554417,17.063821490967868,1.7299995422363281,-2.08981836841906,1.030000686645515,-2.486396894309557,4.546398267600587,-0.7281981038320211,2.788199477123051,-3.129782986516126,63.32383485101394,26.491414367899637,1.7581987904775378,11,-1.3100013732910227,-0.5600013732910227,1.292499542236321,0.4974994659423757,1.0499992370605398,0,0.04941123646478296,-1.0196045432276204,48.06000137329102,-2.061214003783544,48.31000137329102,-1.2290729798947284,47.58000183105469,0.04941123646478296
8353,2016-11-15,47.52999877929688,48.06000137329102,47.38000106811523,47.599998474121094,988500.0,-0.0006308366931837561,-2.675725833058332,0.08333295489120598,64.4594672616225,39.99346066593596,-1.6748395844315738,-0.9918730624676257,0.21571793729560795,-0.9857790867347873,16.733705388269687,0.6800003051757955,-1.7586888577672823,1.083498191833506,-2.2399637697052057,4.406960153372218,-0.5782327889358498,2.745229172602862,-2.7469978512569426,62.464162084113696,20.75656096123062,1.6617309807693568,11,-1.279998779296882,-0.5999984741211009,1.513751983642571,0.5275020599365163,0.3600006103515554,1,0.04060594055845934,1.0116304085059007,47.56000137329102,-1.0196045432276204,48.06000137329102,-2.061214003783544,48.31000137329102,0.04060594055845934
8354,2016-11-16,46.95000076293945,47.59000015258789,46.75,47.22999954223633,1586900.0,-0.012202777850902513,-1.470587575312188,4.000000000000406,63.684918997462105,45.5202691798318,-0.710197880170135,-0.5877108454928219,0.7789168735026024,-0.3136985445318601,17.05262449145744,0.8400001525878906,-1.4801412795500468,0.5960000991821275,-2.549893766323102,3.741893964687357,-0.9769468335704872,2.168947031934742,-1.84243989693568,9.569413796061554,-34.59898665625089,1.5729469327526147,11,-0.6950016021728516,-0.020000457763671875,2.09375,1.1075000762939453,0.8899993896484375,2,0.035356758688754875,-2.675725833058332,47.52999877929688,1.0116304085059007,47.56000137329102,-1.0196045432276204,48.06000137329102,0.035356758688754875
8355,2016-11-17,47.099998474121094,47.4000015258789,46.790000915527344,46.97999954223633,1186900.0,0.0031948393768725936,-1.4400210572895322,-0.42856948228882835,63.973504245434334,50.31122541985364,-0.3849084797755964,-0.8904756479327958,0.5994931680881379,-0.3844166162050584,18.036625347430107,0.6100006103515554,-1.0942939220272052,0.8139978408813491,-2.196086344472782,3.82408202623548,-0.6910442517957165,2.3190399335584146,-1.693842465190592,16.746337252067512,-30.133020253964574,1.5050420926770667,11,-0.03499794006347656,-0.26999855041503906,1.9437522888183594,0.9575023651123047,1.1400032043457031,3,0.029936303462659852,-1.470587575312188,46.95000076293945,-2.675725833058332,47.52999877929688,1.0116304085059007,47.56000137329102,0.029936303462659852
8356,2016-11-18,47.06999969482422,47.5,46.95000076293945,47.08000183105469,847600.0,-0.000636916778529395,-3.399993896484375,-0.0833518771656547,62.83785873648871,54.176189850204615,-0.009447339167927282,-0.9916534109772925,0.6917946876191223,-0.2898362244344952,18.908856294758902,0.5499992370605469,-0.6171676220335129,0.8349990844726562,-2.0794333340422497,3.7494315029875622,-0.6222171247847967,2.2922152937301092,-1.389136154401129,15.310989065143707,-33.568957125616144,1.4572162092574534,11,0.024999618530273438,-0.23999977111816406,1.9737510681152344,0.9875011444091797,0.5200004577636719,4,0.033567066949193425,-1.4400210572895322,47.099998474121094,-1.470587575312188,46.95000076293945,-2.675725833058332,47.52999877929688,0.033567066949193425
8357,2016-11-21,47.63999938964844,47.68999862670898,46.93000030517578,47.38999938964844,836500.0,0.012109617559374897,3.3428664850137597,-24.994660564454616,69.41489010927683,58.21652533771409,-0.28489866512047257,-1.7074779941818576,0.16089612804261577,-0.8113229297828042,19.496717969044322,0.759998321533196,-0.07999240613738579,1.4419988632202134,-1.3749317923447677,4.2589295187851945,0.033533535437726414,2.8504641910027004,-1.7064049202521616,67.93881348479474,13.6465049472,1.4084653277824895,11,-0.5450000762939453,-0.8099994659423828,1.4037513732910156,0.41750144958496094,0.020000457763671875,0,0.021830414123668485,-3.399993896484375,47.06999969482422,-1.4400210572895322,47.099998474121094,-1.470587575312188,46.95000076293945,0.021830414123668485
8358,2016-11-22,48.22999954223633,48.25,47.56999969482422,47.81999969482422,775500.0,0.012384554159253103,2.022218454626372,1.6399993896484375,78.4075663865788,61.885382511767304,-0.5852895897014108,-2.2979445989143272,-0.3596130618672646,-1.3417015282322922,19.33344111506667,0.6800003051757812,0.39438322693534644,1.9574991226196303,-0.9953217260810021,4.910319971320263,0.48108869826931056,3.43390954696995,-2.063892618184724,98.66663614908853,36.75691401791428,1.4764104243503167,11,-0.4349994659423828,-1.3999996185302734,0.813751220703125,-0.1724987030029297,-0.8800010681152344,1,0.007878935760355033,3.3428664850137597,47.63999938964844,-3.399993896484375,47.06999969482422,-1.4400210572895322,47.099998474121094,0.007878935760355033
8359,2016-11-23,48.56999969482422,48.63999938964844,47.9000015258789,48.09000015258789,1348900.0,0.007049557450029553,1.3870939955331278,1.1707310265261122,81.56498774388896,65.26914582094372,-0.8605906323360415,-2.5165149471166046,-0.626511762683009,-1.61406891958584,18.598801639652145,0.7399978637695384,0.8040110725228828,2.1384992599487305,-0.953427131090173,5.230425650987634,0.5925360644292823,3.6844624554681786,-2.1899813124897136,96.2162295913528,26.309755885676054,1.5459631955194517,11,-0.7749996185302734,-2.1599998474121094,0.6975011825561523,-0.5124988555908203,-1.0699996948242188,2,-0.014000418148000238,2.022218454626372,48.22999954223633,3.3428664850137597,47.63999938964844,-3.399993896484375,47.06999969482422,-0.014000418148000238
8360,2016-11-25,49.20000076293945,49.25,48.459999084472656,48.56000137329102,483700.0,0.012970991807158105,1.135143773261988,1.3333333333333186,80.47753373355508,68.83584042026746,-1.509845140741497,-2.9595933608345604,-1.1998902811375345,-2.1775958656401,17.547982146876812,0.7900009155273438,1.177311817099202,2.5535003662109403,-0.6845837756823911,5.791584508104272,0.934458295264271,4.17254243715761,-2.62318383898468,97.8448601880383,25.73144219816095,1.6190420709466662,11,-1.2000007629394531,-2.7450008392333984,0.04500007629394531,-1.1424999237060547,-1.2800025939941406,4,-0.02764228839963756,1.3870939955331278,48.56999969482422,2.022218454626372,48.22999954223633,3.3428664850137597,47.63999938964844,-0.02764228839963756
8361,2016-11-28,48.709999084472656,49.0,48.38000106811523,48.93999862670898,1269400.0,-0.009959383554235535,2.5428278710859145,-0.3593746274706078,72.75361373379164,70.84159343867765,-1.0258210409706834,-2.294236028063068,-0.6394168758223344,-1.6253702889407364,16.410742867174374,0.8199996948242259,1.319903186598765,1.8774988174438505,-1.3872012854299456,5.142198920317647,0.245148766006956,3.509848868880745,-1.865863852913364,76.72409540690659,6.155796215610195,1.632350051436897,11,-0.7099990844726562,-2.2549991607666016,0.13125133514404297,-0.6524982452392578,-1.0099983215332031,0,-0.009648889649757408,1.135143773261988,49.20000076293945,1.3870939955331278,48.56999969482422,2.022218454626372,48.22999954223633,-0.009648889649757408
8362,2016-11-29,48.91999816894531,49.18999862670898,48.63000106811523,48.72000122070313,1060200.0,0.004311211012516747,-1.9473768747363727,-0.8695536795316166,71.8983340204351,71.66813418965684,-1.1427939298950491,-2.328260967929978,-0.7914924600189153,-1.785343678465395,15.265238472878062,0.55999755859375,1.3496586941456599,1.8999979019165067,-1.393292769879828,5.193288573712842,0.2533525660183358,3.5466432378146777,-1.835276460541948,80.35703743398076,12.406813874873109,1.646645335898168,11,-0.9199981689453125,-2.464998245239258,-0.03374767303466797,-0.8624973297119141,-1.1999969482421804,1,-0.02718720494968685,2.5428278710859145,48.709999084472656,1.135143773261988,49.20000076293945,1.3870939955331278,48.56999969482422,-0.02718720494968685
8363,2016-11-30,48.63000106811523,49.2599983215332,48.47999954223633,49.04999923706055,1528100.0,-0.005927986747435665,-1.166659602424448,-2.1000228885329553,59.74026065939811,71.22983881876084,-0.7603066805622305,-1.823825675514449,-0.4476815900235209,-1.4548022555906854,13.796556831446354,0.779998779296875,1.426394502294663,1.4145008087158146,-1.7662001537014618,4.595201771133091,-0.17584967249282357,3.004851289924453,-1.3287515305521964,53.6765633984542,-10.659510838934885,1.5903504812086395,11,-0.6050014495849538,-2.170001983642571,0.299999237060554,-0.5725002288818288,-1.2299995422363281,2,-0.01994655972440662,-1.9473768747363727,48.91999816894531,2.5428278710859145,48.709999084472656,1.135143773261988,49.20000076293945,-0.01994655972440662
8364,2016-12-01,48.9900016784668,49.04999923706055,48.4900016784668,48.75,1522600.0,0.007402850142802286,2.111125239745261,-0.5714350590372292,56.77291593526247,70.42977345096396,-0.8945758192639346,-1.8892584904912724,-0.7740436565024709,-1.777182376947593,11.893830333285797,0.55999755859375,1.4839244767770978,1.5260013580322251,-1.3671000230523518,4.419102739116802,0.07945066748993668,2.9725520485745136,-1.453702286827344,69.31846752728842,8.296272818296494,1.44655069054229,12,-0.8950023651123047,-2.5300025939941406,-0.5125017166137695,-0.9325008392333984,-1.2300033569335938,3,-0.03347628389787449,-1.166659602424448,48.63000106811523,-1.9473768747363727,48.91999816894531,2.5428278710859145,48.709999084472656,-0.03347628389787449
8365,2016-12-02,49.22999954223633,49.36000061035156,48.709999084472656,48.93000030517578,827500.0,0.004898915197935505,1.3214283281449037,1.2499880791544147,61.67664123532356,70.30074928416784,-0.8947516056741094,-1.7943830506960268,-1.00980332062786,-1.973790458037584,9.850083112141025,0.6500015258789062,1.4741746856817386,1.4949993133544908,-0.9353307506044999,3.9253293773134814,0.27983428137499544,2.710164345333986,-1.486856279009622,86.73457868984559,27.277432569441096,1.2151650319794964,12,-1.0849990844726562,-2.719999313354492,-1.2624998092651367,-1.1724987030029297,-0.9199981689453054,4,-0.03514116510913423,2.111125239745261,48.9900016784668,-1.166659602424448,48.63000106811523,-1.9473768747363727,48.91999816894531,-0.03514116510913423
8366,2016-12-05,49.9000015258789,49.93999862670898,49.540000915527344,49.540000915527344,1048100.0,0.0136096280697251,-1.2222057389903391,1.2000050862759322,72.58688936265771,70.65319364565461,-1.2528523151019968,-2.17916796007799,-1.667371792464671,-2.5975830271274276,9.391212830170662,0.7099990844726491,1.5399550929995698,1.9130012512206989,-0.29737725373188084,4.123379756173279,0.8078119987444055,3.0181905036969923,-1.9304982340547099,97.26047082799883,36.7106138437518,1.1051892524762899,12,-1.1450023651122976,-3.1000022888183523,-2.3125009536743093,-1.94000053405761,-2.0699996948242116,0,-0.03967942477730646,1.3214283281449037,49.22999954223633,2.111125239745261,48.9900016784668,-1.166659602424448,48.63000106811523,-0.03967942477730646
8367,2016-12-06,50.08000183105469,50.290000915527344,49.5,50.0,1054500.0,0.0036072204343007286,2.160003662109375,0.2222269317170391,73.92125540177449,70.15471464734301,-1.1737746858271194,-2.112262976598892,-1.8217909404295085,-2.7323329862146863,9.329874458734782,0.7900009155273438,1.6105717953389416,1.8675014495849638,-0.221526535952961,3.9565294351228886,0.8229874568160014,2.912015442353926,-1.7952192856489333,88.39784943970359,26.929764502336766,1.0445139927689622,12,-0.9850006103515625,-3.105001449584961,-2.4925012588500977,-2.1200008392333984,-1.6200027465820312,1,-0.04752398125192148,-1.2222057389903391,49.9000015258789,1.3214283281449037,49.22999954223633,2.111125239745261,48.9900016784668,-0.04752398125192148
8368,2016-12-07,50.75,51.11999893188477,49.77000045776367,50.06999969482422,1183600.0,0.013378557197452956,-1.109374627470626,8.499809269502194,85.05538003081313,70.5425360125568,-1.618970984816734,-2.537466897093637,-2.4952910704133515,-3.3558390010816908,9.697171981365354,1.3499984741211009,1.7309236068268135,2.299499702453616,0.19208398552223827,4.406915419384994,1.2457918439879236,3.3532075609193086,-2.1042781479723587,85.93158485607094,17.159291585318982,1.05370785846569,12,-1.0,-3.3600006103515625,-3.372499465942383,-2.789999008178711,-2.8800010681152273,2,-0.05970440944427324,2.160003662109375,50.08000183105469,-1.2222057389903391,49.9000015258789,1.3214283281449037,49.22999954223633,-0.05970440944427324
8369,2016-12-08,50.72000122070313,50.88000106811523,50.41999816894531,50.7400016784668,966900.0,-0.0005911089516623669,2.0666937934718628,-0.0294124246878016,84.15099880376751,70.95069879813597,-1.3990467275885194,-2.382307868631834,-2.4782416219966237,-3.271306434738001,10.82545648357396,0.46000289916991477,1.762518380901298,2.1125009536743207,-0.18145411496976038,4.406456022318402,0.9655234193522801,3.259478487996361,-1.5794239527040617,83.40258354741547,7.716846111999672,1.1469775343220414,12,-0.9700012207031321,-3.3300018310546946,-3.402501106262214,-2.760000228881843,-2.819999694824233,3,-0.06545740565694347,-1.109374627470626,50.75,2.160003662109375,50.08000183105469,-1.2222057389903391,49.9000015258789,-0.06545740565694347
8370,2016-12-09,50.86999893188477,51.04999923706055,50.56000137329102,50.66999816894531,811300.0,0.0029573680514900502,-1.333354526380848,-9.999809269506102,85.05538003081324,72.31756172002726,-1.4385187528097916,-2.456636410139957,-2.6206924093106707,-3.366861390342713,11.523148418893406,0.48999786376952414,1.684853811473566,2.1344987869262795,-0.3659562058700061,4.634953779722565,0.8842712905281331,3.384726283324426,-1.333537331108559,84.56789105970954,1.1937179724606182,1.2502274963981443,12,-1.0699996948242259,-3.4799995422363352,-3.8174982070922923,-3.174997329711921,-3.4199981689453196,4,-0.061136242886811853,2.0666937934718628,50.72000122070313,-1.109374627470626,50.75,2.160003662109375,50.08000183105469,-0.061136242886811853
8371,2016-12-12,50.40999984741211,51.02999877929688,50.22999954223633,50.70000076293945,1173200.0,-0.009042639947537734,-1.4615303355752183,-1.44999904632927,76.08289756412248,72.7825132248814,-0.7956902708533704,-1.9094530447426763,-2.172520670311769,-2.8471968351273134,12.343449723537137,0.799999237060554,1.5416309875299419,1.55699977874756,-1.029191612542725,4.143191170037845,0.26390408310241753,2.8500954743927025,-0.556830780414181,56.172867123645474,-27.94946276587656,1.2930956956451414,12,-0.6100006103515625,-3.0150012969970703,-3.4774999618530273,-2.8349990844726562,-2.520000457763672,0,-0.041658370967618485,-1.333354526380848,50.86999893188477,2.0666937934718628,50.72000122070313,-1.109374627470626,50.75,-0.041658370967618485
8372,2016-12-13,49.90999984741211,50.81999969482422,49.68999862670898,50.5,945500.0,-0.009918666961187594,-1.1941713054009147,2.034476861961011,66.09197670254821,73.48825945189809,-0.15700054903757632,-1.290536595646529,-1.7037806804833409,-2.2891145509835837,13.345865580701219,1.1300010681152415,1.3643539731498109,0.9394998550415039,-1.612655533250397,3.4916552433334047,-0.33657783910444294,2.2155775491874508,1.2099990844726634,15.38469746522792,-64.13439326847545,1.2760776941459488,12,-0.10499954223632812,-1.7049999237060547,-3.157499313354492,-2.3349990844726562,-1.9399986267089773,1,-0.04167497541006848,-1.4615303355752183,50.40999984741211,-1.333354526380848,50.86999893188477,2.0666937934718628,50.72000122070313,-0.04167497541006848
8373,2016-12-14,49.459999084472656,50.61999893188477,49.36999893188477,49.86000061035156,1873900.0,-0.00901624452645211,-3.3103312199101316,0.6779685125917305,58.348971462025446,73.66337673264952,0.47284115908517066,-0.7257405241805799,-1.3021967127826102,-1.7766717506206788,14.260088479159204,1.25,1.2865817817619956,0.3929990768432603,-2.0743639692507045,2.860362122937225,-0.8406824462037221,1.6266805998902427,1.6313998413085997,5.357150966616463,-69.0735584358137,1.2336815230469824,12,0.4549999237060547,-1.2250003814697266,-2.9749984741210938,-1.8849983215332031,-0.4799995422363281,2,-0.020218358643559697,-1.1941713054009147,49.90999984741211,-1.4615303355752183,50.40999984741211,-1.333354526380848,50.86999893188477,-0.020218358643559697
8374,2016-12-15,48.61000061035156,49.63000106811523,48.54999923706055,49.4000015258789,1313700.0,-0.01718557399625875,-1.3736208457694603,1.9749947548112508,44.68467527254508,71.77538051456304,1.4117259079204914,0.26877783455319104,-0.5342181332713523,-0.9081385363624435,14.928458255539045,1.0800018310546804,1.1863791736665945,-0.5399993896484361,-2.811415112253684,1.7314163329568117,-1.6757072509510635,0.5957084716541914,2.412542315673832,2.400054931640625,-66.21575594973089,1.1357078613026241,12,1.2249984741210938,-0.3750019073486328,-2.382500648498535,-1.0349998474121094,0.7999992370605469,3,-0.015223239439935421,-3.3103312199101316,49.459999084472656,-1.1941713054009147,49.90999984741211,-1.4615303355752183,50.40999984741211,-0.015223239439935421
8375,2016-12-16,48.5099983215332,49.08000183105469,48.459999084472656,48.77999877929688,2381700.0,-0.0020572369381345323,-2.3513758724856433,0.3417723352680546,48.06200518829183,69.05039338407794,1.5632476560049682,0.5057605486223977,-0.5366584549152122,-0.7897553500100187,15.598757088396251,0.6200027465820312,1.2244448699829888,-0.7105016708374023,-2.793743349826457,1.372740008151652,-1.7521225103319296,0.3311191686571249,2.3641919831542992,1.9454958364875041,-62.93295791461639,1.0416208394945272,12,1.2800006866455078,0.4250011444091797,-1.8374977111816406,-0.93499755859375,0.3000030517578196,4,-0.01257466124016604,-1.3736208457694603,48.61000061035156,-3.3103312199101316,49.459999084472656,-1.1941713054009147,49.90999984741211,-0.01257466124016604
8376,2016-12-19,48.6500015258789,49.06999969482422,48.25,48.4000015258789,1011600.0,0.0028860690412257917,-1.9818005271189563,-0.9259243560942974,47.34777173554605,66.09778408783033,1.371514590686381,0.5166871236508044,-0.7331670028554598,-0.909418887665332,16.313513144065595,0.8199996948242188,1.2674709515066311,-0.6494985580444421,-2.4957181477284607,1.1967210316395764,-1.572608352886455,0.2736112367975707,2.031053481191414,15.564263555535488,-45.40001547793565,0.9231097948420096,12,1.0349979400634837,0.28499794006348367,-1.7875013351440359,-1.075000762939446,-0.06999969482421164,0,-0.024665996409087843,-2.3513758724856433,48.5099983215332,-1.3736208457694603,48.61000061035156,-3.3103312199101316,49.459999084472656,-0.024665996409087843
8377,2016-12-20,48.68000030517578,48.81000137329102,48.4900016784668,48.52999877929688,1001400.0,0.000616624426639012,-1.7826577323691986,0.6000061035155966,50.51759065833179,62.26025193533239,1.25390242258009,0.5993252276941945,-0.8243560711876512,-0.9132682335182025,17.19315549988957,0.31999969482422586,1.2662238327510664,-0.6714998245239272,-2.373898101858238,1.0308984528103835,-1.5226989631910826,0.17969931414322815,1.7579492011875004,18.14348096915883,-41.93568153258687,0.851199138667154,12,0.9699993133544922,0.25499916076660156,-1.8400001525878906,-1.1049995422363281,-0.22999954223632812,1,-0.016228449272284617,-1.9818005271189563,48.6500015258789,-2.3513758724856433,48.5099983215332,-1.3736208457694603,48.61000061035156,-0.016228449272284617
8378,2016-12-21,48.61000061035156,48.79999923706055,48.43999862670898,48.7599983215332,1467400.0,-0.0014379559241041173,2.130446320468441,-0.9999745689436413,45.81496353768864,58.00069246132364,1.10457812960194,0.7370418487105397,-0.7998908471647326,-0.8165421833917179,17.606439653156293,0.3600006103515696,1.1374400673405631,-0.7604995727539077,-2.41808801946042,0.8970888739526046,-1.5892937961071638,0.06829465059934847,1.6091539453753896,26.086980558880494,-31.467568225150888,0.8287942233532551,12,1.039999008178711,0.3249988555908203,-1.9850006103515625,-1.0349998474121094,0.1399993896484375,2,-0.013166002501800889,-1.7826577323691986,48.68000030517578,-1.9818005271189563,48.6500015258789,-2.3513758724856433,48.5099983215332,-0.013166002501800889
8379,2016-12-22,47.88999938964844,48.7599983215332,47.70000076293945,48.65999984741211,1149600.0,-0.014811792052308648,1.1855678211728062,5.1334147147834495,36.65338615143435,52.62269314139265,1.5432125575568918,1.4793332853020331,-0.14504552141478655,-0.07093574836811456,18.00200459138437,1.05999755859375,0.9537927524411174,-1.4465007781982422,-3.198435586859631,0.30543403046314666,-2.3224681825289366,-0.5705333738675478,2.1322397105058215,13.768005771798354,-38.439163157017944,0.8759674043306935,12,1.4750003814697266,1.0450000762939453,-1.2999992370605469,-0.3149986267089844,0.5600013732910156,3,0.02276049627228649,2.130446320468441,48.61000061035156,-1.7826577323691986,48.68000030517578,-1.9818005271189563,48.6500015258789,0.02276049627228649
8380,2016-12-23,47.84000015258789,48.11999893188477,47.75,47.93000030517578,805500.0,-0.0010440433847939135,-1.74072818208796,0.11688324556232073,26.59088130823389,47.1235802240717,1.2496173210631554,1.4990791480220764,-0.14375094303089497,-0.0017489747713597126,17.938059708669808,0.36999893188477273,0.6218082782376939,-1.428499984741208,-3.303962543862859,0.44696257438044285,-2.366231264302037,-0.4907687051803791,1.9035703471005903,10.218941518139317,-34.79021467929395,0.937731279560826,12,1.4200000762939453,1.114999771118164,-1.2475004196166992,-0.2649993896484375,-0.6500015258789134,4,0.03281771926874222,1.1855678211728062,47.88999938964844,2.130446320468441,48.61000061035156,-1.7826577323691986,48.68000030517578,0.03281771926874222
8381,2016-12-27,48.2400016784668,48.38000106811523,47.81000137329102,48.08000183105469,687100.0,0.008361235882171414,1.5909157902950521,-1.7777730682829653,30.08657383133584,43.12297990504809,0.5692986169687018,1.1194563239530453,-0.5772075881903049,-0.3811598746320044,17.837358349297794,0.5699996948242045,0.2874401088212508,-1.0049985885620103,-2.9212613920102513,0.9112642148862307,-1.9631299902861272,-0.04686718683789337,1.258340452811801,48.64870437830748,8.75086085941438,0.9581314017241187,12,0.9199981689453125,0.7849979400634766,-1.292501449584961,-0.6650009155273438,1.1199989318847656,1,0.011815913660688349,-1.74072818208796,47.84000015258789,1.1855678211728062,47.88999938964844,2.130446320468441,48.61000061035156,0.011815913660688349
8382,2016-12-28,47.59000015258789,48.43000030517578,47.43999862670898,48.43000030517578,738400.0,-0.013474326352875154,1.357146425311437,-5.250005960470162,15.65219266201882,38.378893371714035,0.9561490707554228,1.7546718108806232,0.017233655889754118,0.2781973661265056,17.72259309479581,0.990001678466804,-0.11363591215639701,-1.5885002136230497,-3.639802965549592,0.4628025383034924,-2.6141515895863208,-0.5628488376597787,1.6925410144900113,11.029519011769922,-22.093385532923733,1.025651375963272,12,0.9449996948242116,1.4349994659423828,-0.6275005340576172,-0.0149993896484375,1.9799995422363281,2,0.020802724843298037,1.5909157902950521,48.2400016784668,-1.74072818208796,47.84000015258789,1.1855678211728062,47.88999938964844,0.020802724843298037
8383,2016-12-29,47.65999984741211,47.97000122070313,47.29999923706055,47.68999862670898,685600.0,0.0014708908300016255,1.271177893008129,0.035712826008956075,17.025870042232924,35.30569279056823,0.6749459171422032,1.695189272384738,-0.10350038835903064,0.22252619420881103,17.825498761319174,0.6700019836425852,-0.4443510824650474,-1.4700004577636747,-3.619428846035369,0.6794279305080195,-2.5447146518995254,-0.39528626362782404,1.3645853640141397,24.657591513599666,-2.0183051822666194,1.074714194135848,12,0.5300006866455078,1.5499992370605469,-0.6975002288818359,-0.08499908447265625,1.7000007629394531,3,0.016575764122043646,1.357146425311437,47.59000015258789,1.5909157902950521,48.2400016784668,-1.74072818208796,47.84000015258789,0.016575764122043646
8384,2016-12-30,47.349998474121094,47.91999816894531,47.13999938964844,47.91999816894531,864100.0,-0.006504435045814438,1.7368392873873995,19.000762970502976,13.333381016980923,31.44695677153369,0.8799568752051883,1.9774088298462473,0.164013577715167,0.5407281313872119,17.995064074069106,0.779998779296875,-0.7025031479591277,-1.6980016708373995,-3.9903012636402053,0.5942979219654063,-2.8441514672388024,-0.5518518744359966,1.3986529814066415,16.278987242951686,-2.94697933347625,1.1461497964014047,12,0.7550010681152344,1.7800006866455078,-0.03749847412109375,0.22500228881835938,2.0100021362304688,4,0.029567087032623007,1.271177893008129,47.65999984741211,1.357146425311437,47.59000015258789,1.5909157902950521,48.2400016784668,0.029567087032623007
8385,2017-01-03,47.5,48.11000061035156,47.18999862670898,47.70000076293945,887100.0,0.0031679309548635626,-1.2438976735098106,0.3508787193318253,17.594723664412683,28.14106254140776,0.6387968316464949,1.7825468125257657,-0.016647424749145046,0.3999625274935994,17.80190000434878,0.9200019836425852,-0.8945227329282233,-1.4615001678466797,-3.853287146013237,0.9302868103198776,-2.657393656929962,-0.2656066787633975,0.9590940836694628,27.907004252349438,12.80290851401997,1.1958934890832789,1,0.47500038146972656,1.6299991607666016,-0.39750003814697266,0.07500076293945312,2.3899993896484375,1,0.020000016061883175,1.7368392873873995,47.349998474121094,1.271177893008129,47.65999984741211,1.357146425311437,47.59000015258789,0.020000016061883175
8386,2017-01-04,47.91999816894531,48.52000045776367,47.68000030517578,47.70000076293945,1041600.0,0.008842066714638053,-5.461581348944349,-1.099982833927788,27.43766094578382,25.576625906680206,0.11662196714269157,1.271812554369781,-0.45112879047949406,-0.01241517847643081,16.914191203650837,1.0200004577636719,-0.9324632093993372,-0.9425018310546847,-3.334637386860642,1.4496337247512727,-2.13856960895766,0.2535659468482905,-0.779998779296875,56.52160692615802,39.740624524921415,1.1960677779029785,1,0.05000114440917969,1.210000991821289,-0.6924982070922852,-0.3449974060058594,1.910003662109375,2,-0.015233713900878465,-1.2438976735098106,47.5,1.7368392873873995,47.349998474121094,1.271177893008129,47.65999984741211,-0.015233713900878465
8387,2017-01-05,47.70000076293945,48.22999954223633,47.5,47.81000137329102,1447700.0,-0.0045909310186165175,-1.8627313118015767,-0.5000086698687705,28.947409248167702,23.70245320784455,0.20449188135457064,1.37485351702135,-0.25781860911405374,0.22006831433564145,15.783374983506231,0.7299995422363281,-0.9980228728044054,-1.043499183654788,-3.417341637113381,1.3303432698038051,-2.2304204103840846,0.14342204307450857,-0.5324013519287121,40.57977825016102,21.430347317587213,1.186921226729296,1,0.2499980926513672,1.4299983978271484,-0.4725008010864258,-0.125,2.25,3,0.03480083481889262,-5.461581348944349,47.91999816894531,-1.2438976735098106,47.5,1.7368392873873995,47.349998474121094,0.03480083481889262
8388,2017-01-06,47.72000122070313,48.1500015258789,47.4900016784668,47.70000076293945,978800.0,0.00041929680175645245,-2.00000866979354,-0.18182133444311013,36.71645122206749,23.709460437914892,0.05025317566097698,1.1765357570079047,-0.2519539462859015,0.2076076707669685,14.007765356646798,0.6599998474121023,-1.0764973400300448,-0.8719987869262624,-3.088174749833982,1.3441771759814571,-1.9800867683801258,0.2360891945276009,-0.5253537887573358,42.02908566200201,19.90335700206993,1.10808798145386,1,0.10999870300292258,1.4099979400634695,-0.49250125885010476,-0.14500045776367898,1.9499969482421804,4,0.038767779270685976,-1.8627313118015767,47.70000076293945,-5.461581348944349,47.91999816894531,-1.2438976735098106,47.5,0.038767779270685976
8389,2017-01-09,47.4000015258789,47.65999984741211,46.9000015258789,47.5,767100.0,-0.006705777171803651,2.6190554041780536,-4.999809269500773,34.45384167419097,24.583122700799017,0.3279216336497157,1.3018004260398754,0.13424699474443003,0.5432625580077115,12.383992545214802,0.819999694824233,-1.194405151853509,-1.025998497009283,-3.060990897728459,1.008993903709893,-2.043494697368871,-0.00850229664969504,1.1199989318847727,30.864217880580924,5.930295418498094,1.0174962003595889,1,0.3099994659423899,1.6099987030029368,-0.1575021743774343,0.17499923706055398,1.9399986267089915,0,0.041350190324415115,-2.00000866979354,47.72000122070313,-1.8627313118015767,47.70000076293945,-5.461581348944349,47.91999816894531,0.041350190324415115
8390,2017-01-10,47.7599983215332,48.11999893188477,47.349998474121094,47.43999862670898,902000.0,0.007594868862140336,-2.080001831054716,-3.200045777065534,38.25852394252807,25.491117157598154,-0.04986017226217854,0.734523274477084,-0.13820392172776508,0.2005346135225068,10.318585354515164,0.770000457763679,-1.2820144761820913,-0.5105016708373995,-2.2061614087000194,1.1851580670252204,-1.358331539768713,0.337328198093914,0.72760215759277,53.08625695535174,25.853151099511496,0.8478298689313106,1,-0.04999732971191406,1.2500019073486328,-0.4824991226196289,-0.18499755859375,1.9200019836425781,1,0.03350088662161821,2.6190554041780536,47.4000015258789,-2.00000866979354,47.72000122070313,-1.8627313118015767,47.70000076293945,0.03350088662161821
8391,2017-01-11,48.31000137329102,48.34000015258789,47.68999862670898,47.86000061035156,539300.0,0.011515977200314165,1.5490339808367208,1.406253725293842,45.70767037131785,28.830614680853603,-0.6580953044258919,0.020160623284766643,-0.5953664222260713,-0.3313009788345411,8.510326547435485,0.6500015258789134,-1.2467788412201344,0.14450130462647337,-1.2213294852474306,1.5103320945003773,-0.5384140903104822,0.8274166995634289,0.14584712677000766,97.91674945097498,66.6614948508695,0.6829153949369535,1,-0.6000003814697337,0.6999988555908132,-0.9825010299682688,-0.7350006103515696,1.279998779296868,2,0.03270540201704364,-2.080001831054716,47.7599983215332,2.6190554041780536,47.4000015258789,-2.00000866979354,47.72000122070313,0.03270540201704364
8392,2017-01-12,47.83000183105469,48.27000045776367,47.27000045776367,48.27000045776367,660900.0,-0.009935821332882622,3.545468732389482,-0.9777730682829499,41.7373032036984,31.576329476571992,-0.1569793773408037,0.3545184781248807,-0.031992506957053024,0.16178439995603355,7.51445149384424,1.0400009155273509,-1.172696491829761,-0.2314983367919936,-1.3282932174071789,0.8652965438231917,-0.7798957770995827,0.31689910351559547,0.5947297295226974,64.5834161176413,31.32466345339428,0.5483974403075922,1,-0.12000083923339844,1.1799983978271484,-0.05250263214111328,-0.2550010681152344,2.4599990844726562,3,0.04181475900971954,1.5490339808367208,48.31000137329102,-2.080001831054716,47.7599983215332,2.6190554041780536,47.4000015258789,0.04181475900971954
8393,2017-01-13,48.459999084472656,48.88000106811523,47.849998474121094,47.849998474121094,795900.0,0.013171591664228766,-2.3770543062260567,-1.3863693505457635,56.155507915295495,36.33434357638472,-0.739309062131646,-0.3733809564387087,-0.555068799142532,-0.45484355582577507,6.586991845586098,1.0499992370605398,-1.1257643707458982,0.4484989166259794,-0.4537856067024464,1.3507834399544052,-0.0026433450382299384,0.8996411782901887,-1.559997558593757,78.78777369977591,41.28466087207924,0.4511422616642116,1,-0.569997787475593,0.5500011444091797,-0.42499828338623047,-0.8849983215332031,2.020000457763672,4,0.03074704305853393,3.545468732389482,47.83000183105469,1.5490339808367208,48.31000137329102,-2.080001831054716,47.7599983215332,0.03074704305853393
8394,2017-01-17,47.86999893188477,48.27000045776367,47.68999862670898,48.27000045776367,731400.0,-0.012174993060966255,1.8999980926586786,-0.6557395502413772,50.2901236936318,39.96716580185351,-0.07575637236637789,0.16689435263281638,0.15976750932281192,0.13612953014474272,6.630554173885114,0.770000457763679,-0.9587110653257795,-0.10450115203856569,-0.9630798013279502,0.7540774972508189,-0.533790476683258,0.3247881726061266,-0.9303974151611456,37.26697184233283,-3.535082255573066,0.42928932464469255,1,0.020002365112290477,1.1050014495849538,0.700000762939446,-0.2949981689453196,2.650001525878899,1,0.037601823213361696,-2.3770543062260567,48.459999084472656,3.545468732389482,47.83000183105469,1.5490339808367208,48.31000137329102,0.037601823213361696
8395,2017-01-18,47.9000015258789,48.16999816894531,47.68999862670898,47.90999984741211,989000.0,0.000626751507490475,-1.232534620263792,0.024995708481965223,46.45833118094298,42.08057360576008,-0.048111162751027337,0.09365069623386546,0.2642934889911217,0.11143570334288455,6.774432574237791,0.47999954223633523,-0.7946579682107142,-0.043998718261725855,-0.8649973436796472,0.7769999071561955,-0.454498030970683,0.36650059444723126,-0.9215920181274413,39.13048629078855,-0.6509697308839648,0.41049931270895923,1,-0.010000228881835938,1.0749988555908274,0.6699981689453196,-0.325000762939446,2.6599998474121236,2,0.030062600852549082,1.8999980926586786,47.86999893188477,-2.3770543062260567,48.459999084472656,3.545468732389482,47.83000183105469,0.030062600852549082
8396,2017-01-19,47.45000076293945,48.25,47.33000183105469,47.83000183105469,1187200.0,-0.0093945876535374,-1.9677411415808872,38.006486073990544,48.47826699904301,44.250668911412895,0.3667801741379364,0.473413037243148,0.8125176726167425,0.562346147740648,7.317502050770928,0.9199981689453125,-0.5806462782199304,-0.4339994430541978,-1.2120241504164682,0.34402526430807256,-0.8230117967353365,-0.044987089373059064,-0.4335594239807179,11.180138940225424,-30.90651515025796,0.38901235368113546,1,0.4400005340576101,1.5149993896484375,1.144998550415039,0.125,3.680000305175774,3,0.04699682837472263,-1.232534620263792,47.9000015258789,1.8999980926586786,47.86999893188477,-2.3770543062260567,48.459999084472656,0.04699682837472263
8397,2017-01-20,47.88999938964844,47.88999938964844,47.27000045776367,47.43999862670898,1325500.0,0.00927288977100793,1.7555461365659306,-1.1842092054409663,52.31387990221474,45.983716542540364,-0.04853704754393107,-0.03036173220124283,0.45499154876905124,0.1272620541265823,7.916125958800858,0.6199989318847656,-0.39474414457785656,0.04549922943115092,-0.636679381999528,0.7276778408618298,-0.295590076284185,0.38658853514648683,-0.8362868561065753,38.50923582876061,-5.54322580473314,0.3410893057153386,1,1.9073486257070726e-06,0.970001220703125,0.7074995040893555,-0.3149986267089844,2.470001220703125,4,0.03549803267082341,-1.9677411415808872,47.45000076293945,-1.232534620263792,47.9000015258789,1.8999980926586786,47.86999893188477,0.03549803267082341
8398,2017-01-23,47.97000122070313,48.31000137329102,47.540000915527344,47.7599983215332,890500.0,0.0016705331399939904,-1.3692405204439368,0.46667231806045006,56.54011630807965,48.437747057416885,-0.09984700320387674,-0.1694572748083587,0.44655226238337775,0.042231393300177444,8.39212664422263,0.770000457763679,-0.28841045456668724,0.15750102996826598,-0.4264557079902289,0.7414577679267609,-0.13447733901097791,0.4494793989475099,-0.8797629164698009,67.30770641528834,18.926561807090124,0.29197836897924656,1,0.10499954223632102,0.7899990081787038,1.0349988937377859,-0.395000457763679,3.1100006103515554,0,0.04836355296615946,1.7555461365659306,47.88999938964844,-1.9677411415808872,47.45000076293945,-1.232534620263792,47.9000015258789,0.04836355296615946
8399,2017-01-24,48.97999954223633,49.20000076293945,48.06999969482422,48.06999969482422,903000.0,0.021054790407161628,-1.4835192474565186,4.333272783418865,63.21429422924306,51.21061042260744,-0.9634725467289513,-1.1527085169376008,-0.5299300805612148,-0.9686502640166452,8.361703780310368,1.229999542236321,-0.1488214046987224,1.112999343872069,0.3292942994129291,1.8967043883312087,0.721146821642499,1.5048518661016388,-1.8539659827253558,88.60097482300203,36.075533120654946,0.3918525222295711,1,-0.7449989318847656,-0.7149982452392649,0.09499931335449219,-1.404998779296875,0.8899993896484446,1,0.03062474508001012,-1.3692405204439368,47.97000122070313,1.7555461365659306,47.88999938964844,-1.9677411415808872,47.45000076293945,0.03062474508001012
8400,2017-01-25,49.40999984741211,49.849998474121094,49.31000137329102,49.31999969482422,704000.0,0.00877909982022329,-8.818415120514404,0.09890128316376792,63.27987994236468,53.16307815272375,-1.2681677614064668,-1.5379069025163972,-0.9442604068046165,-1.394168411245012,8.564216726912614,0.8699989318847656,-0.044913451661592774,1.4644996643066435,0.4207923503452591,2.508206978268028,0.9426460073259548,1.986353321287332,-2.2010075997639973,82.94577655023946,29.648309030664173,0.5218536569806921,1,-0.8500003814697266,-1.0349998474121094,-0.3750009536743164,-1.8349990844726562,0.7700004577636719,2,0.022465100461029452,-1.4835192474565186,48.97999954223633,-1.3692405204439368,47.97000122070313,1.7555461365659306,47.88999938964844,0.022465100461029452
8401,2017-01-26,48.81000137329102,49.6500015258789,48.47999954223633,49.43999862670898,896900.0,-0.012143259987330568,1.2285687297458496,-6.999957614546529,59.265450803124665,55.11065010821555,-0.6590966302795138,-0.9412756601192385,-0.32718142714684717,-0.7921731864295012,8.736069779658827,1.170001983642571,0.09267310091822623,0.8360012054443402,-0.27078929355769077,1.9427917044463712,0.2826059559433247,1.3893964549453557,-1.4425487520545346,59.69000385905745,4.586218923164765,0.5533952495010139,1,-0.2500019073486399,-0.43500137329102273,0.5524978637695241,-1.2350006103515696,0.80999755859375,3,0.035853307739458495,-8.818415120514404,49.40999984741211,-1.4835192474565186,48.97999954223633,-1.3692405204439368,47.97000122070313,0.035853307739458495
8402,2017-01-27,48.58000183105469,48.75,48.25,48.70000076293945,672500.0,-0.004712139638705093,3.5455081410067453,0.19047532546170579,56.935492206938754,55.19731502950925,-0.348131244115514,-0.667529407618396,-0.0663028705767914,-0.5664438962405711,8.40953838498843,0.5600013732910227,0.19400508530293337,0.5565015792846708,-0.5664134785854387,1.6794166371547803,-0.004955949650380376,1.117959108219722,-1.0635964586451223,45.021732237693875,-11.251115713026337,0.5614575289350533,1,-0.020002365112304688,-0.2050018310546875,0.7299976348876953,-1.0050010681152344,1.05999755859375,4,0.05249071924551596,1.2285687297458496,48.81000137329102,-8.818415120514404,49.40999984741211,-1.4835192474565186,48.97999954223633,0.05249071924551596
8403,2017-01-30,48.45000076293945,48.459999084472656,47.38999938964844,48.209999084472656,986500.0,-0.0026760202390961885,7.230820018486729,-2.0000317894268367,58.735437024154535,56.13568317734511,-0.24551624288495333,-0.5009951398970713,0.09467046774382482,-0.4319320567046887,8.04791798779763,1.19000244140625,0.22325584290751266,0.387000465393065,-0.7376535538166777,1.5116544846028077,-0.17532654421180638,0.9493274749979363,1.3999977111816406,43.08950275557706,-15.720007739935298,0.5623270096048711,1,0.10999870300292969,-0.07500076293945312,0.842498779296875,-0.9200000762939453,1.0900001525878906,0,0.039422080853156904,3.5455081410067453,48.58000183105469,1.2285687297458496,48.81000137329102,-8.818415120514404,49.40999984741211,0.039422080853156904
8404,2017-01-31,48.75,48.97000122070313,47.61000061035156,48.099998474121094,2236700.0,0.006191934619947936,1.4954048813948246,2.7083207502185487,58.319340769106994,57.45357313158556,-0.4554560546484012,-0.7280600295770938,-0.15153397035976468,-0.7270672929953292,7.292955942156914,1.3600006103515696,0.3256480719924255,0.616999626159668,-0.49500363266103875,1.7290028849803747,0.06099799674931461,1.1730012555700213,1.050798492431639,55.28459823159253,-4.0733491009502885,0.5560016294103527,1,-0.1900005340576172,-0.375,0.5424995422363281,-1.3600006103515625,0.7099990844726562,1,0.047794909354967885,7.230820018486729,48.45000076293945,3.5455081410067453,48.58000183105469,1.2285687297458496,48.81000137329102,0.047794909354967885
8405,2017-02-01,48.45000076293945,49.22000122070313,48.04999923706055,48.66999816894531,2014000.0,-0.006153830503806135,-1.2941205069805328,-0.33845675317206003,51.22806547897894,57.759106296022885,-0.07737127332963922,-0.3723294487835176,0.1950475661547415,-0.4308448874184734,6.806336136499219,1.1700019836425852,0.293077199842358,0.26950035095214986,-0.8093189966057608,1.3483196985100605,-0.26990932282680546,0.8089100247311052,1.3025817474365198,46.90267129831256,-7.264813851318834,0.5394096737789569,2,0.10999870300292969,-0.07500076293945312,0.6999988555908203,-1.0600013732910156,1.6399993896484375,2,0.02930852727728972,1.4954048813948246,48.75,7.230820018486729,48.45000076293945,3.5455081410067453,48.58000183105469,0.02930852727728972
8406,2017-02-02,47.18999862670898,48.2599983215332,46.43999862670898,46.93999862670898,2708100.0,-0.026006235632389907,-1.9119995117187614,-1.1363770352516862,45.06170332131815,56.953308898145494,1.2760626158339008,0.8750427354432091,1.4889181913158112,0.8639207758119696,7.270570153791104,2.010002136230476,0.30708722363037566,-0.9540018081665096,-2.1161124586266737,0.20810884229365456,-1.5350571333965917,-0.3729464829364275,2.515332221252443,26.978392092880792,-24.802820886360397,0.5810553252300811,2,0.9549999237060618,0.9549999237060618,1.917501449584968,0.20000076293946023,3.3000030517578196,3,0.06336091895485874,-1.2941205069805328,48.45000076293945,1.4954048813948246,48.75,7.230820018486729,48.45000076293945,0.06336091895485874
8407,2017-02-03,49.36000061035156,49.81999969482422,47.56999969482422,47.56999969482422,2300100.0,0.04598436208502865,-1.5139651946347057,7.160003662109375,55.610979092425985,56.85007142973953,-0.7414639251054425,-1.227135624481832,-0.6396770010697992,-1.2737545999188171,7.126863221462032,2.6300010681152415,0.3989327941073597,1.133000183105466,-0.12846273305218858,2.3944630992631204,0.5022687250266387,1.7637316411842932,-2.9200019836425852,86.39056393171019,36.4547051036393,0.630731458078826,2,-1.2150020599365234,-1.2150020599365234,-0.2675008773803711,-1.970001220703125,1.1699981689453196,4,0.005267388944859119,-1.9119995117187614,47.18999862670898,-1.2941205069805328,48.45000076293945,1.4954048813948246,48.75,0.005267388944859119
8408,2017-02-06,49.56999969482422,49.7599983215332,49.13999938964844,49.31000137329102,1169000.0,0.004254438449674991,-1.0666552226185253,0.14525038466619952,61.1256547770325,56.61800037949391,-0.782973397615045,-1.3612216942999211,-0.823995746606613,-1.4386208868538404,6.962778926618138,0.6199989318847656,0.5291478896464454,1.2504993438720717,-0.12094594767160771,2.621944635415751,0.564776698100232,1.9362219896439115,-3.1300010681152415,92.60355263321247,39.36880520629036,0.6857226457718384,2,-1.4250011444091797,-1.4250011444091797,-0.7899999618530273,-2.1800003051757812,2.25,0,0.0014121382944354277,-1.5139651946347057,49.36000061035156,-1.9119995117187614,47.18999862670898,-1.2941205069805328,48.45000076293945,0.0014121382944354277
8409,2017-02-07,49.36000061035156,49.63999938964844,49.06000137329102,49.540000915527344,1054000.0,-0.004236414883306616,2.0526432027626265,-0.6923133353874332,59.33503287371599,56.17968403853294,-0.573737113760906,-1.050726853155183,-0.6011879560416133,-1.1851301402530368,6.054438822733794,0.5799980163574148,0.6109547765106171,0.9425003051757841,-0.43240089866279874,2.317401509014367,0.2550497032564891,1.629950907095079,-2.8524019622802825,86.39056393171019,30.075788839104895,0.687450601919293,2,-1.230001449584961,-1.2150020599365234,-0.6600008010864258,-1.970001220703125,2.470001220703125,1,0.003646683609198176,-1.0666552226185253,49.56999969482422,-1.5139651946347057,49.36000061035156,-1.9119995117187614,47.18999862670898,0.003646683609198176
8410,2017-02-08,49.36000061035156,49.5,49.08000183105469,49.36000061035156,571900.0,0.0,2.0,-0.0,62.95793842756808,56.58996044124888,-0.6499215603538886,-0.9746853026042928,-0.6084250869029617,-1.153731151491769,5.773169388304113,0.4199981689453125,0.6724129359744921,0.8625001907348633,-0.5372874527127607,2.2622878341824872,0.1626063690110513,1.5623940124586753,-2.7861539413452263,86.39056393171019,23.36000341757149,0.6998938217238114,2,-1.230001449584961,-1.2150020599365234,-0.7425012588500977,-1.970001220703125,2.80999755859375,2,0.0020259009903682568,2.0526432027626265,49.36000061035156,-1.0666552226185253,49.56999969482422,-1.5139651946347057,49.36000061035156,0.0020259009903682568
8411,2017-02-09,49.88999938964844,49.9900016784668,49.0,49.36000061035156,705900.0,0.010737414358656272,1.7123208929485907,100.0,63.404827382370755,57.308775460741316,-1.1293780015469324,-1.454835598069863,-1.1238549434521872,-1.6398289863468989,5.940998940579674,0.9900016784667969,0.6222165174263097,1.3134990692138686,-0.21422739256815504,2.8412255309958923,0.5496358383228568,2.0773623001048804,-3.2512296601257447,95.86767740298146,28.506998247376274,0.7638632308910107,2,-1.6749992370605469,-1.6749992370605469,-1.3374996185302734,-2.5,2.25,3,0.0040088347441622485,2.0,49.36000061035156,2.0526432027626265,49.36000061035156,-1.0666552226185253,49.56999969482422,0.0040088347441622485
8412,2017-02-10,49.83000183105469,50.11999893188477,49.599998474121094,49.95000076293945,861300.0,-0.0012025968997345649,1.2608948044947157,-0.2264136005067081,62.50001281821206,57.72706166008105,-0.976064813215892,-1.30418688870148,-1.0564551932728605,-1.543976955086933,5.646412079432098,0.520000457763679,0.5349564589180176,1.1535015106201172,-0.42931807328159977,2.736321094521834,0.36209171866926226,1.9449113025709721,-3.05718282357423,74.10737701847017,6.461574836940741,0.7914097919508573,2,-1.5500030517578125,-1.5500030517578125,-1.2800025939941406,-2.44000244140625,1.1299972534179688,4,0.01324502956371143,1.7123208929485907,49.88999938964844,2.0,49.36000061035156,2.0526432027626265,49.36000061035156,0.01324502956371143
8413,2017-02-13,49.95000076293945,50.4000015258789,49.93000030517578,50.1500015258789,535400.0,0.0024081663149766452,-2.9166494476674285,1.6666878596178318,57.404594645908475,57.62542320194789,-0.9620862674779076,-1.3774581536010189,-1.1581560146884726,-1.6280176146236727,6.243373673953493,0.5699996948242116,0.5176291101352604,1.199000358581543,-0.47835250947628793,2.876353226639374,0.36032392455263107,2.037676792610455,-2.9763509599947398,67.85712339442325,2.743782954938368,0.8386764340289151,2,-1.530000686645515,-1.530000686645515,-1.4100017547607422,-2.5600013732910156,1.0499992370605469,0,0.011611571721691805,1.2608948044947157,49.83000183105469,1.7123208929485907,49.88999938964844,2.0,49.36000061035156,0.011611571721691805
8414,2017-02-14,49.66999816894531,49.84000015258789,49.04999923706055,49.72000122070313,628300.0,-0.005605657451799084,4.448264975928021,0.25001430506022104,52.03123761340533,57.714664550217485,-0.6010664998655386,-1.0073365465947006,-0.874337368703884,-1.3259339563320651,6.361602713906795,0.9000015258789062,0.5297080731252208,0.8289978027343778,-0.8424704136965673,2.500466019165323,-0.00673630548109827,1.664731910949854,-2.4222402281658617,47.85695990757568,-14.381033962483727,0.8357341082154739,2,-1.2499980926513743,-1.2499980926513743,-1.1899986267089844,-2.279998779296875,1.6000022888183594,1,0.04328571784049573,-2.9166494476674285,49.95000076293945,1.2608948044947157,49.83000183105469,1.7123208929485907,49.88999938964844,0.04328571784049573
8415,2017-02-15,49.34000015258789,49.65999984741211,48.93000030517578,49.63000106811523,828500.0,-0.006643809714568127,3.1714441416893733,5.799664327127505,54.32299361146817,58.7436968046786,-0.14700469103407698,-0.5944013092879032,-0.5520162596084219,-0.991836125723772,6.526869110742478,0.7399978637695312,0.5366664310763056,0.42699985504150106,-1.1971871098321714,2.0511868199151735,-0.38509362739533515,1.2390933374783373,-1.840062725000486,27.891122921381108,-33.23702671020244,0.8120934824368364,2,-0.3549995422363281,-0.9200000762939524,-0.9799995422363281,-1.9500007629394531,1.8899993896484375,2,0.05046618708484529,4.448264975928021,49.66999816894531,-2.9166494476674285,49.95000076293945,1.2608948044947157,49.83000183105469,0.05046618708484529
8416,2017-02-16,49.68000030517578,49.77999877929688,49.13000106811523,49.4000015258789,581300.0,0.006890963752258061,1.708347903487279,-0.965509983952062,58.81409335496624,59.09959838940529,-0.1080123640060009,-0.7997743421752972,-0.9175002402620436,-1.3255580520393409,6.199975251990794,0.6499977111816548,0.5374751693633968,0.6555000305175795,-0.8474582548324605,2.1584583158676196,-0.09597911215743693,1.406979173192596,-1.9480577497250593,51.020365795428845,-11.64343421989389,0.75147914267502,2,-0.0149993896484375,-1.260000228881843,-1.3199996948242188,-2.2900009155273438,1.7099990844726562,3,0.05012072963916858,3.1714441416893733,49.34000015258789,4.448264975928021,49.66999816894531,-2.9166494476674285,49.95000076293945,0.05012072963916858
8417,2017-02-17,49.59000015258789,49.66999816894531,48.959999084472656,49.43999862670898,754500.0,-0.0018115972631851385,3.5806753297893286,0.5357220708446985,59.193547990145746,58.88491985752898,0.02016476320256544,-0.607005763521002,-0.8603579823421086,-1.224390301679108,5.84191726256924,0.720001220703125,0.617788962960276,0.48049983978271626,-0.9424618499621076,1.90346152952754,-0.23098100508969566,1.1919806846551282,-1.6446128795029153,44.89791151985739,-19.405733219504555,0.7114808448724131,2,0.07500076293945312,-1.1700000762939524,-1.2299995422363281,-2.200000762939453,1.7299995422363281,4,0.051421642049086946,1.708347903487279,49.68000030517578,3.1714441416893733,49.34000015258789,4.448264975928021,49.66999816894531,0.051421642049086946
8418,2017-02-21,50.290000915527344,50.47999954223633,49.540000915527344,49.59000015258789,735900.0,0.014115764484484039,-1.3499988079059677,4.666624281572435,61.666676299742775,59.14399134930973,-0.6335922627176984,-1.1850440878551325,-1.6073593766416465,-1.9275615109819881,6.236676329769033,0.9399986267089844,0.8763085951945868,1.0645006179809542,-0.34553099216965677,2.474532228131565,0.3594848129056487,1.7695164230562597,-2.1482445022188514,87.7420180496797,21.37643684359884,0.7050158050753067,2,-0.5850009918212891,-1.8300018310546875,-1.9300003051757812,-2.9000015258789062,0.5099983215332031,1,0.013322691524120689,3.5806753297893286,49.59000015258789,1.708347903487279,49.68000030517578,3.1714441416893733,49.34000015258789,0.013322691524120689
8419,2017-02-22,50.47999954223633,50.52000045776367,49.93000030517578,50.29999923706055,722500.0,0.0037780597186332088,3.5384254232811996,0.25714301284461666,65.63944104380494,59.44193608444716,-0.7241652626226909,-1.3248292827442896,-1.84215278699088,-2.12412872045779,5.8446689169210435,0.5900001525878906,0.8979240285875747,1.1794992446899428,-0.33150572982438575,2.6905042192042714,0.423996757432775,1.9350017319471107,-2.10441881603505,97.48421939065615,27.47293180664481,0.7555024872571658,2,-0.7549991607666016,-2.0,-2.029998779296875,-3.0900001525878906,0.6599998474121094,2,0.0103011185118691,-1.3499988079059677,50.290000915527344,3.5806753297893286,49.59000015258789,1.708347903487279,49.68000030517578,0.0103011185118691
8420,2017-02-23,50.52000045776367,50.83000183105469,49.959999084472656,50.63999938964844,1044800.0,0.0007924111705641668,2.479984436153899,-0.6666596024244479,81.59396539119132,61.462951418760554,-0.6507492310720338,-1.3464406553832902,-1.9322428578043684,-2.1611117416563985,4.863388290420404,0.8700027465820312,0.8583564324726609,1.1640001296997085,-0.44246585620545176,2.7704661156048687,0.36076713674712835,1.9672331226522886,-1.8870893637749049,83.42241080353318,7.638611763830596,0.8032329929525811,2,-0.6399993896484375,-1.885000228881836,-2.0874996185302734,-3.1300010681152344,0.6399993896484375,3,0.014845605566196074,3.5384254232811996,50.47999954223633,-1.3499988079059677,50.290000915527344,3.5806753297893286,49.59000015258789,0.014845605566196074
8421,2017-02-24,50.56000137329102,50.56999969482422,49.88999938964844,50.11000061035156,684400.0,0.0007917837522743998,1.893634290259482,-3.750039736783605,69.10831933191686,62.19720769806109,-0.6545484252367331,-1.3160904059966256,-2.008071430169082,-2.20485704473365,4.888844520649059,0.6800003051757812,0.8533055422975906,1.1165010452270607,-0.5541030205419233,2.7871051109960447,0.2811990123425687,1.9518030781115527,-1.6194975761130266,85.56149405356925,10.660049343264262,0.8353020328844935,2,-0.6800003051757884,-1.9250011444091868,-2.1275005340576243,-3.1700019836425852,-0.10000228881836648,4,0.01325154570306708,2.479984436153899,50.52000045776367,3.5384254232811996,50.47999954223633,-1.3499988079059677,50.290000915527344,0.01325154570306708
8422,2017-02-27,51.13000106811523,51.2599983215332,50.52000045776367,50.52999877929688,1077800.0,0.011273727835088954,-1.3870939955331048,1.3333361590301682,72.28575819370613,63.85067031448304,-1.1407082559550403,-1.776328654000821,-2.5918950636985016,-2.781951001789416,5.415441878216469,0.7399978637695312,0.8395124919668575,1.5590007781982322,-0.2198451234194181,3.3378466798158826,0.6695778273894035,2.448423729007061,-1.9249675461944946,92.44200875163803,18.96268008973037,0.8894229508088259,2,-1.035001754760735,-2.2800025939941335,-2.702500343322747,-3.7400016784667898,-1.0,0,0.005085044320394916,1.893634290259482,50.56000137329102,2.479984436153899,50.52000045776367,3.5384254232811996,50.47999954223633,0.005085044320394916
8423,2017-02-28,50.36000061035156,51.0,50.31000137329102,51.0,1279800.0,-0.015059660506125838,1.156247764823667,-1.0666615804230737,62.31527834152652,64.99334150649652,-0.3424449228262958,-0.9021528503657237,-1.8304439478131087,-2.0291828213956364,5.491009721342187,0.8199996948242045,0.7642166269269666,0.693500328063962,-1.036353156354842,2.423353812482766,-0.17142641414543647,1.5584270702733605,-0.8261727204928349,34.30668519255883,-35.98874271071573,0.8649267422094015,2,-0.2650012969970703,-1.5100021362304688,-1.984999656677246,-2.9650020599365234,-0.69000244140625,1,0.019062729802178158,-1.3870939955331048,51.13000106811523,1.893634290259482,50.56000137329102,2.479984436153899,50.52000045776367,0.019062729802178158
8424,2017-03-01,51.08000183105469,51.61999893188477,50.959999084472656,50.959999084472656,1029400.0,0.014297085225911,-9.999745692669709,-0.1875044703526214,67.99164916268177,66.51208101218691,-0.9402844672033339,-1.5163922703766133,-2.523402118470358,-2.773661362064246,6.331253568380488,1.2599983215332102,0.7197547956213128,1.297001457214357,-0.48598453928809704,3.079987453716811,0.4055084589631335,2.1884944554655803,-1.2699866721280415,68.78628649045525,0.5050241015839418,0.8914929982512255,3,-0.7900028228759766,-2.0500030517578125,-2.662501335144043,-2.875001907348633,-1.19000244140625,2,-0.005481648080597923,1.156247764823667,50.36000061035156,-1.3870939955331048,51.13000106811523,1.893634290259482,50.56000137329102,-0.005481648080597923
8425,2017-03-02,49.86999893188477,50.9000015258789,49.84000015258789,50.84000015258789,894300.0,-0.023688387936475763,-1.0582575331101163,-8.083158497043618,49.816845722126764,65.5123868307603,0.3942662838322448,-0.2050659340825831,-1.2966350736537962,-1.6041224560932577,6.674679054012221,1.2400016784667969,0.6929539027274529,0.015998649597172232,-1.6529308275882713,1.6849281267826157,-0.8184660889955495,0.850463388189894,1.75,1.6853258353768048,-60.49957861901082,0.8344647385927207,3,0.4200000762939382,-0.8400001525878977,-1.6199979782104563,-1.635000228881843,0.0,3,0.025466221876168538,-9.999745692669709,51.08000183105469,1.156247764823667,50.36000061035156,-1.3870939955331048,51.13000106811523,0.025466221876168538
8426,2017-03-03,50.18000030517578,50.34000015258789,49.86000061035156,49.93999862670898,561600.0,0.006216189691810925,-1.4000114441572808,-0.24742409941797358,53.06478163389105,64.83141279117646,0.18176293376522068,-0.2946872975394612,-1.5904378301437134,-1.9302033059388037,5.888459545398222,0.4799995422363281,0.7408031144054164,0.17649993896484517,-0.9278133548039236,1.280813232733614,-0.3756567079195392,0.7286565858492295,1.4399986267089915,19.101145267200362,-39.85819951671456,0.5521566468843851,3,0.39999961853027344,-1.1500015258789062,-1.7125005722045898,-1.9450016021728516,0.15000152587890625,4,0.019529683863617864,-1.0582575331101163,49.86999893188477,-9.999745692669709,51.08000183105469,1.156247764823667,50.36000061035156,0.019529683863617864
8427,2017-03-06,49.61999893188477,50.13000106811523,49.61000061035156,49.88000106811523,653400.0,-0.011159851930755083,-2.7143051771116657,-1.0833346578716405,47.317062278096635,63.23701123321578,0.8341912611563345,0.30123572985788627,-1.0213782228282682,-1.3916170726825428,6.141600901742922,0.5699996948242188,0.7890651626691536,-0.3965013504028221,-1.4747322356718016,0.6817295348661574,-0.9356167930373118,0.14261409223166766,1.9644000244140614,0.4974293473829169,-54.967898483586254,0.5391154426344914,3,0.9950008392333913,-0.5900001525878977,-1.1524991989135813,-0.6849994659423899,1.1800003051757741,0,0.016928661238807763,-1.4000114441572808,50.18000030517578,-1.0582575331101163,49.86999893188477,-9.999745692669709,51.08000183105469,0.016928661238807763
8428,2017-03-07,49.63999938964844,50.099998474121094,49.5099983215332,49.72000122070313,694600.0,0.0004030725149979375,-2.4705486368226186,0.3076968220898942,49.745341735588035,61.471000198969456,0.7959996048335185,0.30224459793215885,-1.0296446336991565,-1.4243518599106793,6.370133697277932,0.5900001525878906,0.7815147947131322,-0.38000087738036825,-1.452568764957391,0.6925670101966546,-0.9162848211688797,0.15628306640814316,1.865423632812508,6.161186280110768,-48.19008963882751,0.5362839437885129,3,0.9249992370605469,-0.6100006103515625,-1.172499656677246,-0.7049999237060547,0.20999908447265625,1,0.009871105650516299,-2.7143051771116657,49.61999893188477,-1.4000114441572808,50.18000030517578,-1.0582575331101163,49.86999893188477,0.009871105650516299
8429,2017-03-08,49.540000915527344,50.06000137329102,49.459999084472656,49.63999938964844,546900.0,-0.0020144737177806293,-3.615364300595729,1.2499523173754374,51.76678885813322,58.1568694730741,0.8366160352855303,0.43892350667290714,-0.8956208305192987,-1.3429079656489549,6.664081634973243,0.6000022888183665,0.7785837670512237,-0.4889993667602539,-1.5410738812391926,0.5630751477186848,-1.0150366239997197,0.03703789047921191,1.845696624877938,5.555673292925896,-49.988675599757016,0.5260372572394684,3,0.9999980926513672,-0.5100021362304688,-1.0725011825561523,-0.6050014495849609,0.02000045776367898,2,0.0026240866171891586,-2.4705486368226186,49.63999938964844,-2.7143051771116657,49.61999893188477,-1.4000114441572808,50.18000030517578,0.0026240866171891586
8430,2017-03-09,49.459999084472656,49.79999923706055,49.18999862670898,49.540000915527344,977300.0,-0.0016148936127615698,1.0333405388909611,0.8000305180437934,47.962955113804924,55.807384559950556,0.8386356902487364,0.5552700777020902,-0.7802098986358814,-1.2730130210587944,7.031680578008312,0.6100006103515696,0.6956132499653762,-0.5740011215209933,-1.6135648499945177,0.46556260695253116,-1.0937829857577555,-0.05421925728423105,1.7716425794580175,23.47826952293175,-31.29007694488303,0.5197818642367614,3,0.9449996948242188,-0.43000030517578125,-0.9924993515014648,-0.5249996185302734,0.9599990844726562,3,0.008693900386884001,-3.615364300595729,49.540000915527344,-2.4705486368226186,49.63999938964844,-2.7143051771116657,49.61999893188477,0.008693900386884001
8431,2017-03-10,50.09000015258789,50.27000045776367,49.77999877929688,49.81000137329102,609200.0,0.012737587540979423,-1.8823291820936499,-3.499904634751008,54.20874707315604,53.79882776877833,0.1508133827332614,-0.062166489495567134,-1.379646357145603,-1.9038119739834514,6.987436359056851,0.8100013732910156,0.5775629619954685,0.045999908447264204,-0.991577257743387,1.0835770746379154,-0.47278867464806495,0.5647884915425934,0.937477207620617,83.33333333333344,26.18802913500518,0.5187885830953264,3,0.3149986267089844,-1.0600013732910156,-1.6225004196166992,-1.1550006866455078,0.18999862670899148,4,-0.004392118587201677,1.0333405388909611,49.459999084472656,-3.615364300595729,49.540000915527344,-2.4705486368226186,49.63999938964844,-0.004392118587201677
8432,2017-03-13,50.4900016784668,50.540000915527344,49.95000076293945,50.02000045776367,694100.0,0.007985656311846556,1.0701770823573504,1.6785831062670726,51.773053003222884,52.627469397855705,-0.3905943651860255,-0.4323542844366415,-1.7228503467960934,-2.309159374420119,6.925341529479328,0.5900001525878906,0.377957143664986,0.413001441955565,-0.6378160096395007,1.4638188935506307,-0.11240728384196785,0.9384101677530978,0.3537278083917599,96.29635908956048,41.244166512205354,0.5254087257975342,3,-0.08500289916992188,-0.8950023651123047,-2.345003128051758,-1.7100028991699219,-0.12000274658202414,0,-0.0031689412179272125,-1.8823291820936499,50.09000015258789,1.0333405388909611,49.459999084472656,-3.615364300595729,49.540000915527344,-0.0031689412179272125
8433,2017-03-14,50.52999877929688,50.66999816894531,49.88999938964844,50.209999084472656,594300.0,0.0007921786393432217,1.6000025431379779,0.6808486461918208,50.45536568570985,50.678993455969945,-0.4514120964947992,-0.4497293255622594,-1.7066707440720776,-2.351769299633027,6.654143431416874,0.779998779296875,0.3012388689658394,0.4239986419677777,-0.6439350423787289,1.4919323263142843,-0.10996820020547915,0.9579654841410346,0.14835762154671528,90.54057885471464,39.16804331308685,0.5339668421732545,3,-0.4849987030029439,-0.25499916076660867,-2.385000228881843,-1.750000000000007,0.479999542236321,1,0.005343369568302725,1.0701770823573504,50.4900016784668,-1.8823291820936499,50.09000015258789,1.0333405388909611,49.459999084472656,0.005343369568302725
8434,2017-03-15,51.81999969482422,51.97000122070313,50.77999877929688,50.790000915527344,907300.0,0.025529407217319777,-1.266664729048321,3.2187492549411583,59.64389793604794,51.770888146405625,-1.8164215934112349,-1.6552651219064316,-2.914352990954484,-3.6305213892072743,7.68659629659197,1.44000244140625,0.18471265248309265,1.606499481201169,0.3141036952476952,2.898895267154643,0.9603015882244321,2.252697374177906,-2.6300010681152415,94.60426669374436,45.33249617735596,0.6461978929767377,3,-1.239999771118164,-1.3699989318847656,-3.6750011444091797,-3.0400009155273438,-0.450000762939446,2,-0.03801623373803087,1.6000025431379779,50.52999877929688,1.0701770823573504,50.4900016784668,-1.8823291820936499,50.09000015258789,-0.03801623373803087
8435,2017-03-16,51.83000183105469,52.2400016784668,51.56999969482422,52.0,564300.0,0.00019301691025419565,1.0615397255771917,-0.165046961571509,59.46347589439162,52.481854175350115,-1.6976893030844877,-1.5485529657816102,-2.845058737576167,-3.623673504245602,8.733865769535969,0.6700019836425781,0.1580023002599944,1.4920015335083008,0.0797295807608478,2.9042734862557538,0.7858655571345707,2.198137509882031,-2.584403152465825,83.33335917813525,37.05532059864067,0.7061359763737276,3,-1.1150016784667969,-1.2450008392333984,-3.692502975463867,-3.0500030517578125,0.1699981689453125,3,-0.043797036032585335,-1.266664729048321,51.81999969482422,1.6000025431379779,50.52999877929688,1.0701770823573504,50.4900016784668,-0.043797036032585335
8436,2017-03-17,52.16999816894531,52.2599983215332,51.68999862670898,52.0099983215332,1338700.0,0.006559836501624616,2.3529378765609814,-0.9411857104389193,58.02466010672909,53.6715872674204,-1.9285236822885778,-1.7839017671830817,-3.113712846762418,-3.9387638661100297,9.96621972785993,0.5699996948242259,0.03878236635313925,1.7074979782104478,0.11229595713349738,3.302699999287398,0.909896967671969,2.5050989887489266,-2.804623370361334,96.20252349580947,53.460366795881924,0.7976010105384752,3,-1.4449996948242188,-1.5749988555908203,-4.032499313354492,-3.3899993896484375,0.5900001525878906,4,-0.033544183657681304,1.0615397255771917,51.83000183105469,-1.266664729048321,51.81999969482422,1.6000025431379779,50.52999877929688,-0.033544183657681304
8437,2017-03-20,52.13999938964844,52.56000137329102,51.81000137329102,52.31000137329102,552100.0,-0.0005750197498517462,1.2387993418242833,-1.0625134110579086,65.50520100909952,55.422682742255006,-1.680157442754421,-1.6369979852285894,-3.004157245971399,-3.8884111895852413,11.174414867513633,0.75,0.11932540544241022,1.5499992370605469,-0.15539792357029114,3.255396397691385,0.6973006567451279,2.402697817375966,-2.600947179687509,84.26960031431918,38.78903526709468,0.8526985803154198,3,-1.2649993896484375,-1.394998550415039,-3.924999237060547,-3.3600006103515625,0.8300018310546946,0,-0.0356731996955264,2.3529378765609814,52.16999816894531,1.0615397255771917,51.83000183105469,-1.266664729048321,51.81999969482422,-0.0356731996955264
8438,2017-03-21,50.959999084472656,52.38999938964844,50.86000061035156,52.25,895700.0,-0.022631383179687048,-1.0536925810432316,7.588152137327182,49.03223662918831,55.11884360570557,-0.3276836280341584,-0.4260745274492237,-1.7573163098049065,-2.6685258804469996,11.549400674291551,1.529998779296875,0.13221988670039764,0.33649902343749716,-1.3704069061140274,2.0434049529890217,-0.5169539413382651,1.1899519882132594,-1.179270941445317,10.11236195852233,-31.080941622145204,0.8534529647757606,3,-0.08499908447265625,-0.2149982452392578,-2.6800003051757812,-2.1800003051757812,3.4599990844726562,1,-0.01157771120854778,1.2387993418242833,52.13999938964844,2.3529378765609814,52.16999816894531,1.0615397255771917,51.83000183105469,-0.01157771120854778
8439,2017-03-22,51.0,51.1500015258789,50.599998474121094,50.88999938964844,679300.0,0.0007849473360672654,1.6829177521399914,-0.08527173045190824,61.23260919849685,56.59324961511579,-0.15511640402745286,-0.44809491882833186,-1.7183175462786409,-2.6464485808805946,11.797657060302063,0.5500030517578054,0.2374910739920324,0.3504999160766573,-1.36303119217213,2.0640310243254447,-0.5062656380477364,1.207265470201051,-0.9969299985515647,20.408210929091425,-24.717534091684954,0.8567655541243923,3,0.17000007629395242,-0.25499916076660156,-2.579999923706062,-2.220001220703125,2.8800010681152273,2,0.0001960455202589806,-1.0536925810432316,50.959999084472656,1.2387993418242833,52.13999938964844,2.3529378765609814,52.16999816894531,0.0001960455202589806
8440,2017-03-23,51.27000045776367,51.47000122070313,50.61999893188477,50.90999984741211,479100.0,0.00529412662281703,1.2368418410881477,3.272714662227771,60.921841542574406,57.33914900060672,-0.1579810112450133,-0.694640918676626,-1.9161576421265565,-2.8443466849954007,11.867541479919856,0.8500022888183594,0.3412334327234774,0.5830003738403349,-1.151298977525812,2.3172997252064818,-0.28414930184273857,1.4501500495234083,-1.0623759465678262,34.183724112159595,-13.64596763951387,0.8671496756830746,3,-0.04500007629394531,-0.5249996185302734,-2.8500003814697337,-2.490001678466797,2.3999977111816406,3,0.0019504285786671183,1.6829177521399914,51.0,-1.0536925810432316,50.959999084472656,1.2387993418242833,52.13999938964844,0.0019504285786671183
8441,2017-03-24,51.22999954223633,51.84000015258789,51.0,51.5,413400.0,-0.0007802011930991837,-1.301371724191989,-0.75,68.00895045503262,59.143137606363354,0.06787214622947602,-0.6343976872745571,-1.8207043434596528,-2.7331810676780606,12.144722131527633,0.8400001525878906,0.4507063166910896,0.5094995498657227,-1.2402852490897516,2.259284348821197,-0.36539284961201446,1.3843919493434598,-0.8341848820728686,32.14286409382573,-20.77870826679895,0.8748923994777389,3,-0.0049991607666015625,-0.4699993133544922,-2.527499198913574,-2.450000762939453,1.9799995422363281,4,0.015030264779308578,1.2368418410881477,51.27000045776367,1.6829177521399914,51.0,-1.0536925810432316,50.959999084472656,0.015030264779308578
8442,2017-03-27,51.38999938964844,51.54999923706055,50.29999923706055,50.63000106811523,507200.0,0.0031231670669877865,1.3148190664570933,-2.814803825993612,68.98047471046368,61.20148305355823,0.054716657126867574,-0.8157440127973672,-1.9067751001405426,-2.8232373746178325,11.495466526522218,1.25,0.6122683581770829,0.6564994812011733,-1.1098798580523876,2.4228788204547342,-0.22669018842560718,1.5396891508279538,1.1700019836425852,52.15311354107918,-6.407251576911577,0.8831896696267804,3,0.04000091552734375,-0.6299991607666016,-2.347498893737793,-2.6100006103515625,2.6300010681152344,0,0.026658862583305076,-1.301371724191989,51.22999954223633,1.2368418410881477,51.27000045776367,1.6829177521399914,51.0,0.026658862583305076
8443,2017-03-28,51.31999969482422,51.65999984741211,50.9900016784668,51.22999954223633,838800.0,-0.0013621267883945354,-1.3508877600872702,0.11842151494009295,69.43229331512052,62.289082540121846,0.27777361914813525,-0.7063509763863962,-1.7824452612025823,-2.675805935297433,11.115885012526638,0.6699981689453125,0.6952605607181042,0.5384998321533203,-1.2372939100071036,2.3142935743137443,-0.3493970389268952,1.4263967032335358,1.194801635742195,66.23375658282595,0.9286403115404909,0.887896871080212,3,0.1100006103515625,-0.44499969482421875,-2.277499198913574,-2.5400009155273438,3.490001678466804,1,0.032151238029826334,1.3148190664570933,51.38999938964844,-1.301371724191989,51.22999954223633,1.2368418410881477,51.27000045776367,0.032151238029826334
8444,2017-03-29,50.79999923706055,51.18000030517578,50.459999084472656,51.18000030517578,983500.0,-0.010132510928602234,2.7894694574110326,-4.222226931717035,63.34661384856565,62.72054231280785,0.7128332729054847,-0.2196655379769723,-1.1940165618309493,-2.0694343916806375,9.957370906675383,0.8600006103515625,0.7637895544123552,0.03249950408935831,-1.7377918753702772,1.8027908835489939,-0.8526461856404595,0.9176451938191761,1.6705060516357477,32.46751316565189,-36.55337230315144,0.8851456897298177,3,0.6300010681152344,0.07500076293945312,-1.7174997329711914,-2.020000457763672,4.530002593994141,2,0.07125982256400976,-1.3508877600872702,51.31999969482422,1.3148190664570933,51.38999938964844,-1.301371724191989,51.22999954223633,0.07125982256400976
8445,2017-03-30,51.13999938964844,51.16999816894531,50.70000076293945,50.86999893188477,538300.0,0.006692916490042888,1.8484862496676568,-0.7105255232645499,61.099358759811956,63.062175496483725,0.2957661943168688,-0.48448167532492903,-1.4611940204823526,-2.316856431178948,10.040759009732477,0.4699974060058594,0.855230099957744,0.3089996337890639,-1.4162785709033159,2.0342778384814437,-0.5536394685571224,1.1716387361352503,1.2870957780151429,54.54543202659388,-12.141845923948956,0.8626391023461889,3,0.29000091552734375,-0.2649993896484375,-2.03749942779541,-2.3600006103515625,3.700000762939453,3,0.05357844566226988,2.7894694574110326,50.79999923706055,-1.3508877600872702,51.31999969482422,1.3148190664570933,51.38999938964844,0.05357844566226988
8446,2017-03-31,51.15999984741211,51.4000015258789,50.95000076293945,51.13000106811523,772600.0,0.0003910922565970587,-1.3076998317617696,0.11110640161632786,57.701131080059554,62.19505661547929,0.1312312785480927,-0.45039034592261373,-1.392130841957382,-2.259988096854528,10.216863622240137,0.450000762939446,0.7747091045635841,0.28000011444091655,-1.4229508238979207,1.9829510527797538,-0.5714753547284985,1.1314755836103316,1.2245534016394117,63.2353106171953,0.2812629777300444,0.851475469169418,3,0.1849994659423828,-0.2849998474121094,-1.9024991989135742,-2.4150009155273438,3.6800003051757812,4,0.0490617343436166,1.8484862496676568,51.13999938964844,2.7894694574110326,50.79999923706055,-1.3508877600872702,51.31999969482422,0.0490617343436166
8447,2017-04-03,50.459999084472656,51.70000076293945,50.22000122070313,51.25,914000.0,-0.013682579457139354,-1.3307141012008967,-26.33443540182489,49.301400549133355,62.2249637176954,0.6345974310315015,0.3328322580731111,-0.6235488545202799,-1.4977452859297244,10.673810279058223,1.479999542236321,0.6706335140381654,-0.46200065612792685,-2.0730622564747136,1.14906094421886,-1.2675314563013202,0.34353014404546656,1.8828630843390428,16.216076891948266,-41.46191080508514,0.8055308001733921,4,0.5700016021728516,0.41500091552734375,-1.202498435974121,-1.7150001525878906,3.8899993896484375,0,0.05449861375138676,-1.3076998317617696,51.15999984741211,1.8484862496676568,51.13999938964844,2.7894694574110326,50.79999923706055,0.05449861375138676
8448,2017-04-04,50.13000106811523,50.97999954223633,49.95000076293945,50.47000122070313,1069800.0,-0.006539794338977223,-1.942850447681484,0.4303794412199471,29.13581549294841,58.658653305967796,0.9325459731743209,0.7393279186784412,-0.22996931588054537,-1.1134984845255573,11.362367705949847,1.029998779296875,0.5355400788108824,-0.8164987564086985,-2.3589130939201226,0.7259155811027256,-1.5877059251644141,-0.04529158765298291,2.127946662772132,10.28573172432995,-40.95655594830881,0.7712071687557127,4,0.7649993896484446,0.7449989318847727,-0.6575021743774343,-1.2800025939941335,3.9799995422363352,1,0.07759823073537997,-1.3307141012008967,50.459999084472656,-1.3076998317617696,51.15999984741211,1.8484862496676568,51.13999938964844,0.07759823073537997
8449,2017-04-05,49.66999816894531,50.7599983215332,49.540000915527344,50.20000076293945,1172400.0,-0.009176199668236129,-2.0886123625617476,1.5588304592219613,25.99995930989583,54.77844416900351,1.323196128386698,1.2749358630728622,0.25702049874821853,-0.6267587192514554,12.286650102984375,1.2199974060058594,0.3292102151459062,-1.2830015182495131,-2.8013677993525334,0.23536476285350716,-2.0421846588010197,-0.5238183776980065,2.449472743865172,6.018391787097492,-39.46412436650457,0.7591831405515092,4,1.0200023651123047,1.2050018310546875,-0.19749927520751953,-0.8199996948242188,3.8700027465820312,2,0.10348305604648367,-1.942850447681484,50.13000106811523,-1.3307141012008967,50.459999084472656,-1.3076998317617696,51.15999984741211,0.10348305604648367
8450,2017-04-06,49.88999938964844,50.1500015258789,49.5099983215332,49.81999969482422,1426100.0,0.004429257676934473,1.1694877995164055,-0.13207424947998014,23.97264568991946,49.88552141732426,0.9910781599811855,1.1476410819337701,0.05325672273482951,-0.8301283507973523,13.105677259025562,0.640003204345696,0.3232778772346592,-1.0845003128051758,-2.5239808914049178,0.3549802657945662,-1.8042406021050468,-0.3647600235053048,2.023113923379398,17.35162760235222,-20.818118340206038,0.7197402892998709,4,0.7150001525878906,0.9850006103515625,-0.23000049591064453,-0.8600006103515625,4.1100006103515625,3,0.10903993802282907,-2.0886123625617476,49.66999816894531,-1.942850447681484,50.13000106811523,-1.3307141012008967,50.459999084472656,0.10903993802282907
8451,2017-04-07,49.86999893188477,49.97999954223633,49.47999954223633,49.7400016784668,833000.0,-0.00040089112063235177,1.8571553133514986,1.8571117166213549,24.027493712742427,44.89074575091079,0.8916403412051821,1.2124789455872147,0.10893970252465834,-0.7894519712040662,13.914123428160574,0.5,0.23174355566251847,-1.0935007095336857,-2.5644587266387404,0.37745730757136897,-1.8289797180862095,-0.35802170098116193,1.8028028819935997,17.567530414461796,-14.160723595796096,0.7354790085525262,4,0.7200012207031179,1.0050010681152273,-0.21000003814697976,-0.8400001525878977,4.630001068115227,4,0.09965914030781153,1.1694877995164055,49.88999938964844,-2.0886123625617476,49.66999816894531,-1.942850447681484,50.13000106811523,0.09965914030781153
8452,2017-04-10,50.33000183105469,50.45000076293945,49.84000015258789,49.84000015258789,666400.0,0.009224040686229174,-1.4897898809662828,3.7693233170958678,41.369922284882925,41.77270452532884,0.29666148642046863,0.7798584051219564,-0.3018849973390445,-1.2179105737233016,14.253985853879936,0.6100006103515625,0.12587110612223285,-0.6254978179931641,-2.108985687183413,0.8579900511970848,-1.367241752588285,0.11624611660195683,1.0796637102266402,56.66681925455729,21.287063535115628,0.741743934595124,4,0.2599983215332031,0.5449981689453125,-0.5250024795532227,-1.3000030517578125,3.0999984741210938,0,0.08960854674061292,1.8571553133514986,49.86999893188477,1.1694877995164055,49.88999938964844,-2.0886123625617476,49.66999816894531,0.08960854674061292
8453,2017-04-11,50.79999923706055,50.81000137329102,49.9900016784668,50.33000183105469,760500.0,0.009338314899799194,2.3469260651921062,0.9591750940047178,47.54901364967849,40.017415614341374,-0.2848053766164256,0.3490203513120065,-0.7120378810045196,-1.6528313712808114,14.315310488860808,0.8199996948242259,-0.0063755984084679085,-0.16900043487548544,-1.6410546101710466,1.3030537404200757,-0.9050275225232696,0.5670266527722987,0.378106384335382,99.2479607172763,59.41430651764469,0.7360270876477812,4,-0.20999908447265625,0.07500076293945312,-0.9774999618530273,-1.7700004577636719,2.220001220703125,1,0.06988187579480676,-1.4897898809662828,50.33000183105469,1.8571553133514986,49.86999893188477,1.1694877995164055,49.88999938964844,0.06988187579480676
8454,2017-04-12,49.849998474121094,50.81000137329102,49.7400016784668,50.81000137329102,808700.0,-0.01870080270092589,1.2291592988925308,-2.042570633162092,35.084031424731506,37.12682368822132,0.5769373451171234,1.2056822454143656,0.27833082508634277,-0.6636611887418198,13.26084290988996,1.0699996948242259,-0.1936944803673839,-1.0205011367797852,-2.5162423895618105,0.47524011600224014,-1.7683717631707978,-0.2726305103887725,1.1243344177756853,27.819430262840733,-12.20308427941442,0.7478706263910129,4,0.7400016784667969,1.0250015258789062,-0.05249977111816406,-0.8199996948242188,3.960002899169929,2,0.08545641457626107,2.3469260651921062,50.79999923706055,-1.4897898809662828,50.33000183105469,1.8571553133514986,49.86999893188477,0.08545641457626107
8455,2017-04-13,49.56000137329102,50.11999893188477,49.540000915527344,49.7400016784668,595900.0,-0.0058173943772660275,-4.272679983354205,0.18749975164805466,33.33335871387651,34.4192934253121,0.6920150076764173,1.3880637062192065,0.61582972869342,-0.3381783673847494,12.01379345988106,0.579998016357429,-0.3999626548154609,-1.196998214721674,-2.7302105300866444,0.3362141006432964,-1.9636043724041556,-0.43039205703919237,1.25,6.0151669859922645,-33.55808830571779,0.7666061576824852,4,1.029998779296868,1.3149986267089773,0.22499752044677024,-0.5300025939941477,4.29999923706054,3,0.08030668748893999,1.2291592988925308,49.849998474121094,2.3469260651921062,50.79999923706055,-1.4897898809662828,50.33000183105469,0.08030668748893999
8456,2017-04-17,50.41999816894531,50.43999862670898,49.63999938964844,49.70000076293945,677400.0,0.017352638656660035,1.105265799657701,-3.999978807273502,41.50611754614043,33.553150869423995,-0.3173641736443429,0.4113281123965038,-0.14507279255721528,-1.1568493500855368,10.53756456464875,0.8799972534179545,-0.5314305906926791,-0.24950141906738565,-1.6358935551091989,1.1368907169744276,-0.9426974870882887,0.4436946489535174,0.39000320434571023,69.29109734082617,30.015762495113933,0.6931960680209058,4,-0.18999862670898438,0.6000022888183594,-0.7024993896484375,-1.3899993896484375,3.7100028991699148,0,0.07100360890650892,-4.272679983354205,49.56000137329102,1.2291592988925308,49.849998474121094,2.3469260651921062,50.79999923706055,0.07100360890650892
8457,2017-04-18,50.27999877929688,50.52000045776367,50.04999923706055,50.18000030517578,817800.0,-0.0027766639177440045,-1.6111134658585173,0.13888726999147974,41.00345038780564,34.87177696885257,-0.22974288589008296,0.4267140382348842,0.024480822895320387,-0.9850199591884206,8.699941552351675,0.470001220703125,-0.6838070625280039,-0.2965007781982365,-1.5057855677396788,0.9127840113432057,-0.9011431729689576,0.3081416165724846,0.3704023742675773,58.26752732613871,21.4768376219468,0.6046423947707222,4,-0.13499832153321023,0.7400016784667898,-0.5625000000000071,-1.250000000000007,4.010002136230462,1,0.08393001836031733,1.105265799657701,50.41999816894531,-4.272679983354205,49.56000137329102,1.2291592988925308,49.849998474121094,0.08393001836031733
8458,2017-04-19,50.36999893188477,50.849998474121094,50.20000076293945,50.47000122070313,594700.0,0.0017899792118720725,-1.954544272300781,-1.0000381475546707,45.981304412928665,37.09192642474511,-0.3152735779274636,0.3059314799237356,-0.041079884054610716,-1.0517642397542062,8.11885776903043,0.6499977111816406,-0.8239616487025785,-0.17700061798095135,-1.3756333212777818,1.0216320853158791,-0.7763169696293701,0.42231573366746744,-0.8899993896484446,63.35874528257987,24.94629377423221,0.5993163516484167,4,-0.2049999237060618,0.6500015258788991,-0.36999988555908914,-1.3400001525878977,4.130001068115227,2,0.060750475246764246,-1.6111134658585173,50.27999877929688,1.105265799657701,50.41999816894531,-4.272679983354205,49.56000137329102,0.060750475246764246
8459,2017-04-20,51.0099983215332,51.20000076293945,50.41999816894531,50.61999893188477,802500.0,0.01270596393130563,1.0259695222242038,-3.899904634751026,48.84954760372773,39.85602663739048,-0.8327803547700867,-0.35129134435591425,-0.6419291568984491,-1.6699789269475929,7.965580277380916,0.8300018310546804,-0.8572485112387227,0.46249885559082315,-0.7369374290320607,1.661935140213707,-0.13721928672062234,1.0622169979022686,-1.5025988006591788,88.55406874268945,50.02673251227052,0.5997181423114426,4,-0.6699981689453125,0.01000213623046875,-0.8499984741210938,-1.9799995422363281,3.0600013732910156,3,0.03940408159907682,-1.954544272300781,50.36999893188477,-1.6111134658585173,50.27999877929688,1.105265799657701,50.41999816894531,0.03940408159907682
8460,2017-04-21,51.36999893188477,51.56999969482422,50.86000061035156,51.11000061035156,719600.0,0.007057451915257085,1.151512874606248,0.666663406236581,51.75291451890862,42.936628949186726,-1.073673496899346,-0.7414296858741025,-0.9577892213014323,-2.0159396070051727,7.646344223183374,0.7099990844726562,-0.754178566044807,0.8174995422363338,-0.3953763665188319,2.0303754509914995,0.21106158785875095,1.4239374966139167,-1.7948953613281304,89.63726780751828,51.99491886961539,0.6064379543775842,4,-0.8149986267089915,-0.34999847412110086,-0.8549985885620188,-2.164999008178718,3.0100021362304545,4,0.04749858851742683,1.0259695222242038,51.0099983215332,-1.954544272300781,50.36999893188477,-1.6111134658585173,50.27999877929688,0.04749858851742683
8461,2017-04-24,52.0,52.349998474121094,51.66999816894531,52.209999084472656,934600.0,0.012263988343674814,1.7755235500194628,-0.8076940006162022,63.006768512241926,45.34072297444884,-1.5307326933258167,-1.3816230143800254,-1.552505052406346,-2.620270853529746,7.245005984972587,0.979999542236321,-0.5608936338165904,1.4090005874633817,0.06389801789382688,2.7541031570329366,0.7364493026786079,2.0815518722481556,-2.305202661987302,84.78266999043008,42.59468254526772,0.6725512847847761,4,-1.0550003051757812,-0.9799995422363281,-1.3499994277954102,-2.6599998474121094,2.8699989318847727,0,0.035769242506760834,1.151512874606248,51.36999893188477,1.0259695222242038,51.0099983215332,-1.954544272300781,50.36999893188477,0.035769242506760834
8462,2017-04-25,52.7599983215332,53.0,52.18999862670898,52.38000106811523,955700.0,0.014615352337177034,-1.1315765697936846,-1.8095186194369095,70.70864476689513,47.91401532080624,-2.1342230987679827,-2.1436267995617158,-2.2657251883227474,-3.3532724818230406,7.86244682654898,1.0,-0.34143995847088604,2.100498962402341,0.4739760431350959,3.727021881669586,1.2872375027687184,2.9137604220359634,-2.8527848926318313,91.42850914778278,43.33772482083067,0.8132614596336222,4,-1.4899978637695312,-1.519998550415039,-2.09999942779541,-3.4099998474121094,2.4800033569335938,1,0.025966694279117908,1.7755235500194628,52.0,1.151512874606248,51.36999893188477,1.0259695222242038,51.0099983215332,0.025966694279117908
8463,2017-04-26,52.97000122070313,53.20000076293945,52.43000030517578,52.68999862670898,1149500.0,0.0039803431738212325,1.08107759798337,0.7368542574337177,77.04921210847772,52.57681317455582,-2.239553350583037,-2.343847951976443,-2.4294137010845915,-3.530153028539374,8.461602017377137,0.7700004577636719,-0.09681075097861935,2.2280017852783303,0.3177787208781453,4.138224849678515,1.2728902530782378,3.1831133174784227,-2.753509134691896,91.72664289115387,36.731272709953416,0.9551115322000908,4,-1.6000003814697337,-1.6300010681152415,-2.160000801086433,-3.470001220703132,3.279998779296868,2,0.0249197595696542,-1.1315765697936846,52.7599983215332,1.7755235500194628,52.0,1.151512874606248,51.36999893188477,0.0249197595696542
8464,2017-04-27,54.41999816894531,54.63999938964844,52.9000015258789,53.5,1798000.0,0.02737392703089947,1.5588192395292322,3.285677306848514,80.90042539372617,57.862042805650226,-3.3225219222799183,-3.6983549052241074,-3.806265567844136,-4.944007881432441,10.03752134575658,1.7399978637695384,0.06631049823131008,3.4969987869262695,0.9754448035206451,6.018552770331894,2.2362217952234573,4.757775778629082,-3.8454850417026876,94.17986000662022,33.000838803429914,1.2607769917028138,4,-2.279998779296875,-2.3599987030029297,-3.6099977493286133,-4.9199981689453125,1.75,3,0.0014700814727395262,1.08107759798337,52.97000122070313,-1.1315765697936846,52.7599983215332,1.7755235500194628,52.0,0.0014700814727395262
8465,2017-04-28,53.88000106811523,54.47000122070313,53.72000122070313,53.7599983215332,1620800.0,-0.00992276955162108,-6.500114442664758,0.130438027631724,75.54144466884502,61.643745819284064,-2.3527013001830355,-3.1015782390052635,-3.1872516558798125,-4.37447390194486,11.69860531286609,0.75,0.1700767477055649,2.8200016021728445,-0.02782317591199046,5.667826380257679,1.3960892131304306,4.243913991215258,-2.736319864135787,74.41084144223731,7.396550528544211,1.4239123890424168,4,-1.535001754760735,-1.8200016021728445,-2.9225006103515554,-4.380001068115227,1.3899993896484446,4,0.0035263293047971267,1.5588192395292322,54.41999816894531,1.08107759798337,52.97000122070313,-1.1315765697936846,52.7599983215332,0.0035263293047971267
8466,2017-05-01,53.66999816894531,54.209999084472656,53.6500015258789,54.02000045776367,1481100.0,-0.0038976038419974435,-1.871814936176388,-2.9166189840423877,71.97368658811065,65.08488317487351,-1.825136940532687,-2.8394722393747145,-2.9100039402307445,-4.146553437822568,13.158030871967386,0.5599975585937571,0.4347446589239823,2.4844987869262667,-0.5937813862387529,5.562778960091286,0.9453587003437605,4.023638873508773,-2.0368324189722102,60.40812576975129,-7.588088137322693,1.5391400865825087,5,-1.2499980926513672,-1.6099987030029297,-2.68499755859375,-4.1699981689453125,2.1500015258789062,0,0.013229046457853944,-6.500114442664758,53.88000106811523,1.5588192395292322,54.41999816894531,1.08107759798337,52.97000122070313,0.013229046457853944
8467,2017-05-02,53.209999084472656,54.0,53.04999923706055,53.849998474121094,912500.0,-0.00857087945158197,1.0212729692877085,1.82855772689126,65.87616746688278,67.29542351420176,-1.0122591362044986,-2.2797716848987335,-2.383817408566834,-3.6740038496176766,14.380122317060504,0.9500007629394531,0.7539706369506973,1.8869997024536147,-1.2986330209460064,5.072632425853236,0.29418334075380415,3.4798160641534253,-1.1558766249450088,35.294077032751176,-27.561409503789193,1.5928163616998106,5,-0.6800003051757812,-1.1499996185302734,-2.217498779296875,-3.7099990844726562,3.1599998474121165,1,0.031197141063220357,-1.871814936176388,53.66999816894531,-6.500114442664758,53.88000106811523,1.5588192395292322,54.41999816894531,0.031197141063220357
8468,2017-05-03,54.02000045776367,54.1500015258789,53.0099983215332,53.02000045776367,1091000.0,0.015222728570341015,-1.2352910377428916,-1.5625014901175405,77.98661628872124,70.53287559031214,-1.396964987567081,-2.933820067205154,-3.1394209755235494,-4.477315145920571,15.429108057588312,1.140003204345696,1.013239425536625,2.5025011062622085,-0.8472256804879805,5.852227893012397,0.8276377128871175,4.177364499637299,-1.603855228019114,64.36783373161174,-2.7988776553171704,1.6748633933750936,5,-1.2700004577636719,-1.960000991821289,-2.9250001907348633,-4.520000457763672,2.020000457763672,2,0.02258425046954593,1.0212729692877085,53.209999084472656,-1.871814936176388,53.66999816894531,-6.500114442664758,53.88000106811523,0.02258425046954593
8469,2017-05-04,54.81000137329102,54.83000183105469,54.02000045776367,54.11000061035156,1275800.0,0.014624230078358114,1.1891879352740131,0.7000007629394602,83.01888059944997,74.0068718214834,-1.7782513652443868,-3.4983637054995924,-3.8708478008669616,-5.255485253722078,16.296421820994052,0.8100013732910156,1.3356285440669637,3.0355018615722713,-0.5009104637504365,6.571914186894979,1.267295698910921,4.803708024233622,-2.0825165611599203,98.90107586831394,23.007727095473726,1.7682061626613537,5,-1.5600013732910227,-2.655000686645515,-3.657501220703132,-5.310001373291023,1.30999755859375,3,0.026272552282961437,-1.2352910377428916,54.02000045776367,1.0212729692877085,53.209999084472656,-1.871814936176388,53.66999816894531,0.026272552282961437
8470,2017-05-05,55.33000183105469,55.38000106811523,54.849998474121094,54.9000015258789,1092100.0,0.009487327946265278,1.0000143951172031,0.614285480733079,82.26020544223422,76.14614259148254,-1.8745850369512382,-3.783919939092229,-4.32631359320186,-5.762906053531552,17.302880489415372,0.5699996948242045,1.660102093853851,3.2835021972656264,-0.47261792705058525,7.039622321581838,1.4054421351075206,5.161562259423732,-2.3200035095214844,97.89032999507499,20.287667003531695,1.878060062158106,5,-1.5450019836425852,-2.9000015258789062,-4.177501678466797,-5.8300018310546875,1.5099983215332031,4,0.01518157075894333,1.1891879352740131,54.81000137329102,-1.2352910377428916,54.02000045776367,1.0212729692877085,53.209999084472656,0.01518157075894333
8471,2017-05-08,54.84000015258789,55.40999984741211,54.72999954223633,55.20000076293945,831900.0,-0.00885598522051334,-1.344821235958012,-0.8372101275704693,78.6432142742469,77.02776142563273,-1.0497570347907157,-3.0593412149578825,-3.777430092978136,-5.255701468000474,18.268454451211475,0.6800003051757812,1.9388022982046778,2.5450004577636705,-1.2620989099921616,6.3520998255195025,0.641450773885758,4.448550141641583,-1.4034013366699227,76.25002781548321,-3.6414918235544746,1.9035496838779156,5,-0.9200000762939453,-2.395000457763672,-3.6875,-5.340000152587891,2.020000457763672,0,0.007840997519681592,1.0000143951172031,55.33000183105469,1.1891879352740131,54.81000137329102,-1.2352910377428916,54.02000045776367,0.007840997519681592
8472,2017-05-09,54.84000015258789,55.22999954223633,54.599998474121094,54.97000122070313,977700.0,0.0,-1.0655622885516138,0.3611134658585371,78.39898132592431,77.1777357831268,-0.8087267791972224,-2.8502744592111355,-3.7357098607987282,-5.230340339264799,19.840132516424156,0.6300010681152344,2.1984507406458746,2.319500541687013,-1.5315507997474356,6.170551883121462,0.39397487096979233,4.245026212404234,-1.008721130371093,76.25002781548321,-5.49596150266899,1.9255256707172228,5,-0.6849994659423828,-2.395000457763672,-3.7300004959106445,-5.340000152587891,1.9599990844726562,1,0.01787015936377756,-1.344821235958012,54.84000015258789,1.0000143951172031,55.33000183105469,1.1891879352740131,54.81000137329102,0.01787015936377756
8473,2017-05-10,54.349998474121094,54.93000030517578,54.15999984741211,54.72000122070313,763800.0,-0.008935114462133575,-1.0533345540364583,2.846151588954974,71.63211123096545,76.14792309837561,-0.11441886015783354,-2.193121789341788,-3.18399841765347,-4.710384167623332,21.70919241899863,0.7700004577636719,2.3405630162083213,1.651998901367186,-2.192399700240692,5.496397502975064,-0.270200399436753,3.574198202171125,-0.20297528686523236,23.7408749108074,-54.78338100753388,1.9221993008039386,5,-0.1399993896484375,-1.904998779296875,-3.39749813079834,-4.849998474121094,2.390003204345703,2,0.0371665228054332,-1.0655622885516138,54.84000015258789,-1.344821235958012,54.84000015258789,1.0000143951172031,55.33000183105469,0.0371665228054332
8474,2017-05-11,54.11000061035156,54.22999954223633,53.5099983215332,54.099998474121094,660400.0,-0.004415784185970217,4.760009765625,-0.02703259995463585,68.02632140320583,75.31290940219347,0.08602827944712743,-1.7050292377088923,-2.9070186062274885,-4.427951230567842,23.071479235440055,0.8400001525878906,2.3671424875800184,1.1990009307861342,-2.447985096651358,4.845986958223627,-0.6244920829326119,3.0224939445048804,1.2999992370605469,31.579042471600605,-43.65830273512482,1.8234930137187457,5,0.09999847412109375,-1.6650009155273438,-3.2250003814697266,-4.6100006103515625,3.4099998474121094,3,0.03566808877112737,-1.0533345540364583,54.349998474121094,-1.0655622885516138,54.84000015258789,-1.344821235958012,54.84000015258789,0.03566808877112737
8475,2017-05-12,53.540000915527344,54.02999877929688,53.40999984741211,54.02999877929688,519700.0,-0.010534091450650873,1.53061891786683,-48.98932112890994,60.21220642265423,74.00607827269832,0.6735589473458603,-0.8659684237937526,-2.2668899443602157,-3.816803422212786,24.230139392776756,0.7000007629394531,2.330405595734838,0.43000125885009766,-2.8643908418957125,3.724393359595908,-1.2171947915228074,2.0771973092230027,1.8319989013671858,6.500053405761719,-64.74028304112478,1.6471960503729042,5,0.6699981689453125,-1.095001220703125,-2.757500648498535,-4.040000915527344,3.25,4,0.04818823257825522,4.760009765625,54.11000061035156,-1.0533345540364583,54.349998474121094,-1.0655622885516138,54.84000015258789,0.04818823257825522
8476,2017-05-15,54.0,54.18000030517578,53.56000137329102,53.56999969482422,600200.0,0.008591689888060028,-1.7555694957784285,-0.877555469054094,58.56354551791616,73.19356472281315,0.296470430872553,-1.100430710404936,-2.6599627246691284,-4.234797229128866,25.91741774976516,0.6399993896484375,2.117364892162705,0.7110002517700167,-2.348652762286335,3.7706532658263683,-0.8188262552581591,2.2408267587981925,1.2935198181152359,32.417596237282595,-34.77083417884472,1.529826507028175,5,0.20999908447265625,-1.5550003051757812,-3.260000228881836,-4.5,2.450000762939453,0,0.0525925954182942,1.53061891786683,53.540000915527344,4.760009765625,54.11000061035156,-1.0533345540364583,54.349998474121094,0.0525925954182942
8477,2017-05-16,54.5,54.58000183105469,53.83000183105469,54.11000061035156,671700.0,0.0092592592592593,1.727257594673325,0.9069746810737922,60.15935609115554,71.21275803419474,-0.0014521674842953303,-1.3365967175755458,-3.0677932213218853,-4.6899370250608,27.926540901606998,0.75,1.9824874925058396,1.0000001907348661,-1.7525690570818284,3.7525694385515607,-0.37628443317348115,2.3762848146432134,0.7181790192871134,71.7105147581056,7.310980865348952,1.376284623908346,5,-0.09000015258789062,-2.0249996185302734,-3.7674999237060547,-5.0,1.7700004577636719,1,0.043302763492689245,-1.7555694957784285,54.0,1.53061891786683,53.540000915527344,4.760009765625,54.11000061035156,0.043302763492689245
8478,2017-05-17,53.43000030517578,54.5,53.38000106811523,54.5,556200.0,-0.019633021923380123,1.09345654452503,-2.743593254822176,43.07693949304551,66.77476457792757,1.0907597694240891,-0.02697834771575458,-1.9168019507735963,-3.579725997005255,29.57591871185125,1.1199989318847727,1.8767279184610501,-0.22299957275390625,-2.5503582279484647,2.104359082440652,-1.3866789003511855,0.940679754843373,1.7158515472363334,4.166600439326257,-54.13337347260118,1.163679327597278,5,0.9650001525878906,-0.9549999237060547,-2.697500228881836,-3.9300003051757812,2.9300003051757812,2,0.06307315951031933,1.727257594673325,54.5,-1.7555694957784285,54.0,1.53061891786683,53.540000915527344,0.06307315951031933
8479,2017-05-18,53.02000045776367,53.63000106811523,52.9000015258789,53.18000030517578,1281300.0,-0.007673588715521595,-2.650018596755452,0.14953261032321546,43.87464325538028,62.50970211272158,1.3635361929341698,0.5705807161188687,-1.4256811479251255,-3.1199943455047787,30.67630123111068,0.7299995422363281,1.8539121833396237,-0.7334995269775391,-2.7304481245555365,1.2634490706004584,-1.7319738257665378,0.2649747718114597,2.019900347590628,7.142792267065483,-47.09019907422558,0.998474298788998,5,1.135000228881836,-0.5450000762939453,-2.2875003814697266,-3.520000457763672,3.729999542236328,3,0.07016222535996608,1.09345654452503,53.43000030517578,1.727257594673325,54.5,-1.7555694957784285,54.0,0.07016222535996608
8480,2017-05-19,53.81000137329102,54.0099983215332,52.93999862670898,53.0,993900.0,0.014900054860555345,-1.3010644188764953,-5.062513411057909,50.92107343540995,59.4294642417397,0.37464684909731005,-0.028721220357475374,-2.1211295972674833,-3.8543664078078947,31.54883543135786,1.0699996948242259,1.6795113294624997,-0.06549873352049929,-1.7177063236213925,1.586708856580394,-0.8916025285709424,0.7606050615299438,1.0587074897052418,54.16664774456127,0.6852429925067511,0.826103795050446,5,0.25499916076659446,-1.3350009918212962,-3.0775012969970774,-4.310001373291023,2.4699974060058594,4,0.06894627373702567,-2.650018596755452,53.02000045776367,1.09345654452503,53.43000030517578,1.727257594673325,54.5,0.06894627373702567
8481,2017-05-22,53.86000061035156,54.31000137329102,53.79999923706055,54.040000915527344,798500.0,0.0009291811147464912,-2.3999796551549224,-0.22222222222222027,54.52017597473705,56.77626364716334,0.19111321002573334,0.07143327834131696,-2.0943558303396443,-3.854268177267741,31.785213145054968,0.5100021362304759,1.3689844630888786,-0.10849952697753906,-1.5059605023447773,1.2889614483896992,-0.8072300146611582,0.59023096070608,0.851211665675315,57.14279226706527,1.304599099390991,0.6987304876836207,5,0.05500030517578125,-1.335000991821289,-3.127500534057617,-4.3600006103515625,2.6399993896484375,0,0.054400302116087484,-1.3010644188764953,53.81000137329102,-2.650018596755452,53.02000045776367,1.09345654452503,53.43000030517578,0.054400302116087484
8482,2017-05-23,54.13000106811523,54.349998474121094,53.66999816894531,54.099998474121094,578500.0,0.005013005100333645,1.893634290259482,-0.16668079515106465,50.827072068506155,54.4645926291123,-0.2125431541975118,-0.09556726535392812,-2.2957581798056097,-4.061713857521404,31.41487941561829,0.6800003051757812,1.0278335000899332,0.09300079345702272,-1.1841689499937331,1.3701705369077786,-0.5455840782683552,0.7315856651824006,0.4363143478998097,76.87504470352587,21.20221307703236,0.6385848717253788,5,-0.3899993896484304,-1.4000015258788991,-3.5050010681152273,-4.630001068115227,1.8199996948242259,1,0.04285977552272402,-2.3999796551549224,53.86000061035156,-1.3010644188764953,53.81000137329102,-2.650018596755452,53.02000045776367,0.04285977552272402
8483,2017-05-24,54.290000915527344,54.45000076293945,54.06999969482422,54.13000106811523,522900.0,0.002955844157674692,-1.714268197980954,5.332867132868633,45.68105964931395,51.98178576756875,-0.4268349152428641,-0.15979854755580902,-2.385175785703737,-4.1587111631978,30.89971750779274,0.3800010681152344,0.7297975984342315,0.18700065612792827,-0.9905458129925648,1.3645471252484214,-0.40177257843231473,0.7757738906881713,-1.3899993896484446,89.6774241182508,37.84209918777127,0.5887732345602449,5,-0.5499992370605469,-1.4850006103515625,-3.707500457763672,-4.790000915527344,2.0400009155273438,2,0.03647079588959867,1.893634290259482,54.13000106811523,-2.3999796551549224,53.86000061035156,-1.3010644188764953,53.81000137329102,0.03647079588959867
8484,2017-05-25,54.5,54.709999084472656,54.2599983215332,54.40999984741211,818000.0,0.0038680987462020866,-1.3076772597004998,0.5625014901175155,42.73203183769562,50.0395441470178,-0.6433499194936232,-0.38314060630015234,-2.5622841157660474,-4.298897119224549,29.47271075178337,0.4500007629394531,0.42565315252056735,0.39299964904785156,-0.789613480530079,1.575612778625782,-0.1983069157411137,0.9843062138368168,-1.5689984893798865,88.13564801344846,40.38579105709164,0.5913065647889642,5,-0.6949996948242188,-1.585000991821289,-3.9075002670288086,-4.434999465942383,2.049999237060547,3,0.034128451566083795,-1.714268197980954,54.290000915527344,1.893634290259482,54.13000106811523,-2.3999796551549224,53.86000061035156,0.034128451566083795
8485,2017-05-26,54.06999969482422,54.43000030517578,53.9900016784668,54.290000915527344,578100.0,-0.007889913856436337,-1.3157989840785431,-2.4444538634340693,43.18583389653591,48.33090952241999,-0.14557146939045396,0.06516478473264442,-2.1040340092677425,-3.8032704564040287,27.830906397731276,0.5099983215332031,0.2036276000966737,-0.046500587463377485,-1.2244793217836119,1.1314781468568569,-0.6354899546234947,0.5424887796967397,-1.0678382812500047,38.46165132230496,-5.448361635210347,0.5889893671601172,5,-0.2649993896484375,-0.9349994659423828,-3.3899993896484375,-3.3249988555908203,3.1300010681152344,4,0.04956538413726541,-1.3076772597004998,54.5,-1.714268197980954,54.290000915527344,1.893634290259482,54.13000106811523,0.04956538413726541
8486,2017-05-30,54.38000106811523,54.43000030517578,53.68999862670898,53.93999862670898,561800.0,0.005733334104691679,1.740742310572299,-2.0,46.140946685117115,46.77330847730461,-0.4425387318224878,-0.19912699562850378,-2.3925616636023577,-4.051882750669996,26.06348106005801,0.740001678466804,0.03490161558667637,0.22800064086913352,-0.936032668384513,1.39203395012278,-0.3540160137576862,0.8100172954959532,-1.3095261477050784,68.26944943696517,27.274981169664706,0.5820166546268228,5,-0.575000762939446,-0.8400020599365163,-3.5925006866455007,-3.635000228881829,2.2000007629394602,1,0.0349392731493654,-1.3157989840785431,54.06999969482422,-1.3076772597004998,54.5,-1.714268197980954,54.290000915527344,0.0349392731493654
8487,2017-05-31,54.86999893188477,54.97999954223633,53.93000030517578,54.43999862670898,1362600.0,0.009010626225545382,2.230759299036351,0.9772679983354463,54.362423409970894,48.02725113474076,-0.9773071008343592,-0.5885611925048408,-2.8539821505807623,-4.473506256385569,25.322259059602377,1.0499992370605469,-0.006948051073685235,0.6349985122680764,-0.4819993143521444,1.751996338888297,0.07649959895796599,1.1934974255781867,-1.7339430449121238,91.47282695480978,46.300841554204936,0.5584989133101095,5,-0.9299983978271555,-1.0699996948242259,-3.8874988555908274,-4.124998092651374,2.3800010681152273,2,0.02970659923173491,1.740742310572299,54.38000106811523,-1.3157989840785431,54.06999969482422,-1.3076772597004998,54.5,0.02970659923173491
8488,2017-06-01,55.2400016784668,55.31000137329102,54.72999954223633,55.1500015258789,706400.0,0.006743261413971302,4.043504221053603,0.2093025318926304,59.277512642056756,49.738681066593706,-1.1885492577412293,-0.9090875658204141,-3.1524780957913094,-4.772608297288784,24.542993457943176,0.5800018310546946,-0.05355486309733237,0.9440011978149414,-0.2538813273953977,2.1418837230252805,0.3450599352097683,1.5429424604201145,-1.9933091721783285,95.67903850953869,46.772270277237936,0.5989412626051712,6,-1.1150016784667969,-1.3200016021728516,-3.985001564025879,-4.275001525878906,1.9599990844726562,3,0.012852988104622431,2.230759299036351,54.86999893188477,1.740742310572299,54.38000106811523,-1.3157989840785431,54.06999969482422,0.012852988104622431
8489,2017-06-02,56.25,56.58000183105469,55.47000122070313,55.5099983215332,1144000.0,0.018283821340413065,-1.7073321641072696,8.222226931716385,70.75037971725669,51.94193732013223,-1.8910533539855336,-1.9032542365678964,-4.079048578231564,-5.700003541489579,23.611197580541717,1.3400001525878906,-0.1311384822694066,1.8819995880126967,0.4118675146974695,3.352131661327924,1.1469335513550831,2.6170656246703103,-2.83824278435133,88.58126418135238,32.89300731387257,0.7350660366576137,6,-1.125,-1.5099983215332031,-4.8949995040893555,-5.184999465942383,0.8899993896484375,4,0.0014222547743054648,4.043504221053603,55.2400016784668,2.230759299036351,54.86999893188477,1.740742310572299,54.38000106811523,0.0014222547743054648
8490,2017-06-05,56.16999816894531,56.61000061035156,56.11000061035156,56.13999938964844,730600.0,-0.0014222547743055758,-10.111563241776874,0.04053879899168501,67.64225715891342,53.39994634059628,-1.6104354067072535,-1.8520509637857856,-3.923532688489715,-5.5427733594673185,22.287785913827182,0.5,0.03320397764355931,1.759997940063478,0.13437488670736286,3.385620993419593,0.9471864133854169,2.572809466741539,-2.441416491756044,84.93143347603605,25.21318542134783,0.8128115266780591,6,-1.029998779296875,-1.4149971008300781,-4.069998741149902,-4.384998321533203,1.3000030517578196,0,0.006765196377117366,-1.7073321641072696,56.25,4.043504221053603,55.2400016784668,2.230759299036351,54.86999893188477,0.006765196377117366
8491,2017-06-06,55.27000045776367,56.18000030517578,55.18000030517578,55.91999816894531,1129100.0,-0.016022747739365628,-1.4096443131000693,-21.667472024415055,55.87786677444886,53.961145752367685,-0.5469089824999003,-0.967806932751202,-2.955632487991913,-4.578778683156074,20.63012442221152,1.0,0.21631642806895002,0.8385002136230497,-0.8220668693674895,2.499067296613589,0.0082166721277801,1.6687837551183193,-1.1956485085949282,50.0,-7.862519438410672,0.8302835414952704,6,-0.12000083923339844,-0.5149993896484375,-3.0675010681152344,-3.4850006103515625,2.2099990844726562,1,0.034919491391186996,-10.111563241776874,56.16999816894531,-1.7073321641072696,56.25,4.043504221053603,55.2400016784668,0.034919491391186996
8492,2017-06-07,55.81999969482422,55.93999862670898,55.04999923706055,55.2400016784668,856800.0,0.00995113501909306,1.1707411249692001,-0.892307782596703,69.81757772368175,56.64298109396411,-0.9297440144017912,-1.5184756727384183,-3.435096256770855,-5.053268802447363,19.02935095956754,0.8899993896484304,0.3071266816782767,1.3394994735717773,-0.42632122546748263,3.1053201726110373,0.4565891240521438,2.222409823091411,-1.4413699063135397,57.97869858024354,-6.400215080580288,0.8829103495196304,6,-0.6700000762939453,-1.0649986267089844,-3.5799999237060547,-4.034999847412109,1.6199989318847585,2,0.013615230031986947,-1.4096443131000693,55.27000045776367,-10.111563241776874,56.16999816894531,-1.7073321641072696,56.25,0.013615230031986947
8493,2017-06-08,56.36999893188477,56.43000030517578,55.47999954223633,55.84000015258789,665700.0,0.009853085633598768,1.9230724086528868,0.9137941240307141,77.14748353558862,60.46692017150779,-1.289245243922963,-2.0125675952345787,-3.9044580531664153,-5.533853379369283,18.164350620657064,0.9500007629394531,0.38860969091014397,1.7884986877441449,-0.16680382483124134,3.743801200319531,0.8108474314564518,2.766149944031838,-1.7236046447531876,84.61529056474633,12.459524915991636,0.9776512562876927,6,-1.2199993133544993,-1.6149978637695384,-4.074999809265144,-4.569999694824226,1.2400016784667898,3,0.015611159921762319,1.1707411249692001,55.81999969482422,-1.4096443131000693,55.27000045776367,-10.111563241776874,56.16999816894531,0.015611159921762319
8494,2017-06-09,56.040000915527344,56.86999893188477,55.540000915527344,56.41999816894531,1015000.0,-0.005854142675365104,1.0781238824118327,-0.7169776011976642,69.5271575270853,63.39373390823549,-0.8021834166690169,-1.6132788202979214,-3.479230898852826,-5.126234293717488,18.280109460576075,1.329998016357429,0.4881946932775705,1.3620006561279325,-0.683734565941343,3.407735878197208,0.33913304509329834,2.3848682671625667,-1.1579738696093642,54.395705740072145,-19.207913926413866,1.0228676110346369,6,-0.7600021362304688,-1.1550006866455078,-3.6350011825561523,-4.240001678466797,1.270000457763679,4,0.02069949729588072,1.9230724086528868,56.36999893188477,1.1707411249692001,55.81999969482422,-1.4096443131000693,55.27000045776367,0.02069949729588072
8495,2017-06-12,56.11999893188477,56.13000106811523,55.31000137329102,55.91999816894531,633100.0,0.0014275163285242254,6.454372063184165,-0.5263216013813506,69.6864169388684,66.00989726976341,-0.6267140205776798,-1.5706051738136537,-3.4720676728748217,-5.127837087672283,18.42606449196952,0.8199996948242045,0.6297786481404586,1.3129987716674876,-0.7558378208440999,3.381835364179075,0.27858047541169384,2.3474170679232813,-0.9596558219314417,58.791201881358866,-16.19670317454156,1.0344182962557944,6,-0.7199993133544993,-1.2349987030029368,-3.417498588562019,-4.109998703002937,1.4600028991699148,0,0.018175347063026148,1.0781238824118327,56.040000915527344,1.9230724086528868,56.36999893188477,1.1707411249692001,55.81999969482422,0.018175347063026148
8496,2017-06-13,56.84000015258789,57.22000122070313,56.11000061035156,56.34000015258789,795100.0,0.012829672744238962,-1.3125034769409425,2.499990463293127,71.89015634725482,67.95742315168384,-1.0740112987932875,-2.178631094766132,-4.09538887132922,-5.757275201110559,18.730136732089026,1.1100006103515696,0.8072106658236251,1.8909999847412138,-0.3289555713809591,4.110955540863387,0.7810222066801273,3.0009777628023,-1.529998779296868,82.4884460484516,7.4195509713414225,1.1099777780610856,6,-0.8649997711181641,-1.779998779296875,-3.7325000762939453,-4.555000305175788,-0.17000198364257812,1,0.01108376260422217,6.454372063184165,56.11999893188477,1.0781238824118327,56.040000915527344,1.9230724086528868,56.36999893188477,0.01108376260422217
8497,2017-06-14,56.86000061035156,57.13000106811523,56.66999816894531,56.93000030517578,459400.0,0.0003518729364879736,-1.0444365325601976,-0.1399993896484375,71.23968297004352,69.28655318812682,-0.873949453478545,-2.121532963623892,-3.993916997788901,-5.692702358881768,18.68581580057941,0.46000289916991477,1.0329188889679557,1.7930004119873075,-0.5725774782179798,4.158578302192595,0.6102114668846639,2.975789357089951,-1.5499992370605398,81.15179899939048,7.603172066822694,1.182788945102643,6,-0.7250003814697266,-1.7999992370605469,-3.6775007247924805,-4.560001373291016,-0.9200019836425852,2,0.010903955772590956,-1.3125034769409425,56.84000015258789,6.454372063184165,56.11999893188477,1.0781238824118327,56.040000915527344,0.010903955772590956
8498,2017-06-15,56.79999923706055,56.849998474121094,56.27000045776367,56.27000045776367,517400.0,-0.0010552474964288239,-1.1886768008291588,-7.571444141689374,69.49152651959166,69.14668061060848,-0.6363056253289372,-1.8931789729691104,-3.799997568050003,-5.548895386946057,19.073778032118515,0.5900001525878906,1.2360255218097436,1.5644990921020536,-0.7901816421963446,3.919179826400452,0.3871587249528545,2.7418394592512527,-1.1843978881835895,78.010365591827,6.046367241915775,1.177340367149198,6,-0.6649990081787109,-1.7399978637695312,-3.4999990463256836,-4.5,-1.5099983215332031,3,0.011267595039523348,-1.0444365325601976,56.86000061035156,-1.3125034769409425,56.84000015258789,6.454372063184165,56.11999893188477,0.011267595039523348
8499,2017-06-16,56.7400016784668,57.11000061035156,56.36000061035156,56.75,1877800.0,-0.0010562950598528298,1.0547958090559926,-0.018864801059480626,74.14108874180403,69.86877300870744,-0.5581915763733889,-1.6234330417132057,-3.5891884924911395,-5.42071709500361,20.170956868182238,0.75,1.3576596632708515,1.3185014724731445,-0.8819598192864149,3.518962764232704,0.21827082659336128,2.418732118352928,-0.8676963500976527,74.86913190664939,-1.2776360579282908,1.1002306458797804,6,-0.6050014495849609,-1.6800003051757812,-3.4125022888183594,-4.44000244140625,-1.7300033569335938,4,0.01533307906501058,-1.1886768008291588,56.79999923706055,-1.0444365325601976,56.86000061035156,-1.3125034769409425,56.84000015258789,0.01533307906501058
8500,2017-06-19,57.52000045776367,57.56000137329102,56.81000137329102,57.22999954223633,512700.0,0.013746893835445473,3.054023960244808,-29.0049599389546,76.1666948530767,72.12308723966608,-1.2589455576827433,-2.225330815908272,-4.21329507607301,-6.134173180654074,21.063629718384597,0.8199996948242259,1.446426134329485,1.9130002975463896,-0.34033464226195065,4.16633523735473,0.7863328276422195,3.0396677674505597,-1.432063786621093,97.24131762205003,19.267889160204092,1.1266674699041686,6,-1.2150001525878906,-2.289999008178711,-4.192501068115234,-5.220001220703125,-3.3300018310546946,0,-0.0036508880876461314,1.0547958090559926,56.7400016784668,-1.1886768008291588,56.79999923706055,-1.0444365325601976,56.86000061035156,-0.0036508880876461314
8501,2017-06-20,56.790000915527344,57.58000183105469,56.75,57.31000137329102,582000.0,-0.012691229770979584,-1.7666622162035006,-1.7930993659730323,65.38464595112896,71.630539264938,-0.3248174985954364,-1.332906958597519,-3.332027064031543,-5.331620037059011,21.685252719673034,0.8300018310546875,1.3495651500012684,1.0365007400512667,-1.1173917186569895,3.190393198759523,-0.040445489302861404,2.113446969405395,-0.43709259799804556,39.69464981989406,-35.06047715842755,1.0769462293541272,6,-0.3449993133544922,-1.5499992370605469,-3.4625015258789062,-4.490001678466797,-2.8800010681152344,1,0.013910915703319704,3.054023960244808,57.52000045776367,1.0547958090559926,56.7400016784668,-1.1886768008291588,56.79999923706055,0.013910915703319704
8502,2017-06-21,56.45000076293945,56.9000015258789,56.36000061035156,56.849998474121094,610300.0,-0.005986972127252188,1.1599871827150086,0.7692256904962665,59.7423570807267,69.69663632550889,0.12733715713046223,-0.8539700282134106,-2.8564199821268517,-4.916634352025298,22.32161459313577,0.5400009155273366,1.281999440937291,0.580500602722168,-1.4516978037238033,2.6126990091681392,-0.43559860050081767,1.5965998059451536,1.1300010681152344,13.740466906807915,-55.956807169836615,1.0160992032229865,6,-0.0049991607666015625,-1.2099990844726562,-3.1225013732910156,-4.150001525878906,-2.1599998474121094,2,0.0038972082025248156,-1.7666622162035006,56.790000915527344,3.054023960244808,57.52000045776367,1.0547958090559926,56.7400016784668,0.0038972082025248156
8503,2017-06-22,56.27000045776367,56.68999862670898,56.0099983215332,56.68999862670898,899500.0,-0.0031886678962448345,2.2381108083561156,1.0500014305196423,50.18587808694826,67.54760527660477,0.3259366841036524,-0.5460222900152445,-2.555260185077181,-4.6598581930729495,22.724536780733445,0.6800003051757741,1.3689732372413843,0.3015003204345703,-1.5951036772975087,2.1981043181666493,-0.6468016784314656,1.2498023193006063,1.3100013732910156,16.56060860078675,-48.651621530689326,0.9483019988660378,6,0.1750011444091797,-1.029998779296875,-2.827500343322754,-3.970001220703125,-2.720001220703125,3,-0.005864613974943755,1.1599871827150086,56.45000076293945,-1.7666622162035006,56.790000915527344,3.054023960244808,57.52000045776367,-0.005864613974943755
8504,2017-06-23,56.36000061035156,56.7599983215332,55.95000076293945,56.27999877929688,966100.0,0.0015994340120086825,-1.1891889105399358,-0.19048138056311073,51.762548533073264,65.55606434262754,0.3197245047398809,-0.5159859986220923,-2.48993094025694,-4.676569834191035,22.90795234787888,0.80999755859375,1.323544157766456,0.2985004425048814,-1.4732104043754575,2.0702112893852203,-0.587354980935288,1.1843558659450508,1.1572010803222668,25.15334838928609,-36.0127829406796,0.8858554234401689,6,0.4050006866455078,-1.1199989318847656,-2.9250001907348633,-4.060001373291016,-2.6199989318847656,4,-0.018985090192275345,2.2381108083561156,56.27000045776367,1.1599871827150086,56.45000076293945,-1.7666622162035006,56.790000915527344,-0.018985090192275345
8505,2017-06-26,56.75,56.88999938964844,56.25,56.56999969482422,510100.0,0.00691979037304713,1.7826115801170948,2.2499523173757483,65.16395012432955,64.80870809563584,0.031836727840818924,-0.7324658306879357,-2.7075176461709844,-4.985478713066485,23.53883004343009,0.6399993896484375,1.1864374285280874,0.5544998168945341,-0.97134038971938,2.080340023508448,-0.2084202864124194,1.3174199202014876,0.6731696350097636,49.07967563392972,-12.941270734435683,0.7629201033069558,6,0.015001296997070312,-1.489999771118164,-3.434999465942383,-4.450000762939453,-2.3199996948242188,0,-0.030660822528049247,-1.1891889105399358,56.36000061035156,2.2381108083561156,56.27000045776367,1.1599871827150086,56.45000076293945,-0.030660822528049247
8506,2017-06-27,56.27999877929688,56.75,56.18999862670898,56.75,600800.0,-0.008281959836178299,1.382978378027431,-2.611113465858478,54.79166169960827,62.98115017669859,0.4627065121897971,-0.11892027859081367,-2.0947349297792144,-4.416178127379162,24.595999635461396,0.5600013732910227,1.1307487916996664,-0.010501289367667255,-1.274538098264678,1.2535355195293434,-0.6425196938161761,0.6215171150808416,1.0547807233886601,34.736605404017276,-26.647448158534203,0.6320184044485069,6,0.4850025177001882,-0.6549987792968821,-3.0099983215332102,-3.9799995422363352,-2.020000457763679,1,-0.037135753339012645,1.7826115801170948,56.75,-1.1891889105399358,56.36000061035156,2.2381108083561156,56.27000045776367,-0.037135753339012645
8507,2017-06-28,56.5,56.63999938964844,56.2400016784668,56.36000061035156,551700.0,0.003909048071693455,-1.105266328026181,-0.2978702681644094,51.454151493919866,60.97699739606839,0.20815907601817685,-0.22192275529887695,-2.1619410869725826,-4.569241324367383,25.116269691142357,0.3999977111816406,1.0736876298342253,0.12799987792968892,-0.9463635394830376,1.2023632953424155,-0.40918183077667436,0.6651815866360522,0.7516927783007787,58.51064261510054,0.062491598019974504,0.5371817087063618,6,0.2650012969970703,-0.875,-3.2799997329711914,-4.200000762939453,-1.5699996948242188,2,-0.0458407106652724,1.382978378027431,56.27999877929688,1.7826115801170948,56.75,-1.1891889105399358,56.36000061035156,-0.0458407106652724
8508,2017-06-29,55.95000076293945,56.61999893188477,55.31999969482422,56.5099983215332,546800.0,-0.009734499770983174,2.333336593763407,-4.0,49.04050981939152,58.188044182467,0.6983446473139878,0.40474669223173976,-1.4652889401937301,-3.9581758009001007,24.880403330889468,1.299999237060554,0.9177672377987847,-0.45749931335448935,-1.4149276256900833,0.49992899898110466,-0.9362134695222863,0.021214842813307655,1.223590494439648,40.12746436780492,-18.05530978577096,0.4787141561677969,6,0.5,-0.3150005340576172,-2.7150001525878906,-3.5050010681152344,-1.4000015258789062,3,-0.029669344500021344,-1.105266328026181,56.5,1.382978378027431,56.27999877929688,1.7826115801170948,56.75,-0.029669344500021344
8509,2017-06-30,56.33000183105469,56.72000122070313,55.849998474121094,55.93999862670898,690300.0,0.006791797371465735,-2.052622420912468,-0.6964373297002852,52.10423675883853,55.514437727551645,0.2839269095822772,0.03272425766310505,-1.7118300374971227,-4.270927851321602,23.608295646507067,0.8700027465820384,0.7696608835659902,-0.08149833679199503,-1.0368221796330062,0.8738255060490161,-0.5591602582125006,0.39616358462851053,0.6953021013200242,64.33135876141372,5.9683757142511595,0.47766192142050395,6,0.11999893188476562,-0.6950016021728516,-3.0575008392333984,-3.8850021362304688,-1.9300003051757884,4,-0.049352077110381476,2.333336593763407,55.95000076293945,-1.105266328026181,56.5,1.382978378027431,56.27999877929688,-0.049352077110381476
8510,2017-07-03,56.54999923706055,57.099998474121094,56.349998474121094,56.63999938964844,284300.0,0.003905510364897058,-2.061214003783544,-0.23076772597004577,46.77058960464763,53.446209244609285,-0.09849263600840175,-0.1658478463017019,-1.8046650993967148,-4.421714240140432,22.398124680379606,0.7699966430664062,0.6407411474177422,0.11949901580810263,-0.8307027409881442,1.0697007726043495,-0.3556018625900208,0.594599894206226,-1.2299995422363281,69.10114526720044,13.220225688348656,0.47510087839812426,7,-0.3400001525878906,-0.9149990081787109,-3.189999580383301,-4.104999542236328,-2.5200004577636648,0,-0.04969049684358251,-2.052622420912468,56.33000183105469,2.333336593763407,55.95000076293945,-1.105266328026181,56.5,-0.04969049684358251
8511,2017-07-05,57.20000076293945,57.33000183105469,56.54999923706055,56.66999816894531,744900.0,0.011494280011465019,-1.0259795591797911,-5.888907726868139,53.320314682787746,52.732648978171625,-0.7646283881671465,-0.6997199766520694,-2.3376393193072715,-5.006484947084701,22.493256776238717,0.7800025939941406,0.5033228919690629,0.6730005264282255,-0.16652595315651553,1.5125270060129665,0.25323728663585143,1.0927637662205996,-1.8444010925292957,93.53229204228425,39.16058129971092,0.4197632397923713,7,-0.875,-1.5650005340576172,-3.7300004959106445,-4.755001068115234,-3.6599998474121094,2,-0.04842658078351614,-2.061214003783544,56.54999923706055,-2.052622420912468,56.33000183105469,2.333336593763407,55.95000076293945,-0.04842658078351614
8512,2017-07-06,56.58000183105469,57.290000915527344,56.349998474121094,56.97000122070313,1091500.0,-0.01083914202124403,-1.211754568628155,-0.7358443035332695,48.06340191957296,52.4968182929077,-0.1388512129271149,-0.020937717724102356,-1.6299054396001225,-4.323240233709711,22.657044243272043,0.94000244140625,0.2526160584010171,0.015001487731936436,-0.7557673168239489,0.7857702922878218,-0.37038291454600625,0.4003858900098791,-1.1454260742187472,62.68660682089921,10.838027935942065,0.3853844022779412,7,-0.2550010681152344,-0.8250007629394531,-2.9075021743774414,-4.135002136230469,-2.9000015258789062,3,-0.04100394900037141,-1.0259795591797911,57.20000076293945,-2.061214003783544,56.54999923706055,-2.052622420912468,56.33000183105469,-0.04100394900037141
8513,2017-07-07,57.25,57.540000915527344,56.47999954223633,56.6500015258789,408900.0,0.011841607410086219,-1.255316213232907,-1.538460033647629,54.05404258028912,52.75142874259835,-0.7322179209356392,-0.6552216619441609,-2.209344375790238,-4.927370571624458,22.497764524577445,1.0600013732910156,0.13742584023588478,0.6409996032714815,-0.18162527101867454,1.4636244775616376,0.2296871661264035,1.0523120404165596,-1.7396072001953087,82.84020730253891,32.50305190121062,0.41131243714507926,7,-0.8199996948242188,-1.0949993133544922,-3.380000114440918,-4.805000305175781,-3.1199989318847727,4,-0.040524012136667564,-1.211754568628155,56.58000183105469,-1.0259795591797911,57.20000076293945,-2.061214003783544,56.54999923706055,-0.040524012136667564
8514,2017-07-10,57.20000076293945,57.61000061035156,57.06999969482422,57.099998474121094,465700.0,-0.0008733491189615306,-5.750017881410486,0.16667090522996128,47.12230363905812,50.746801355345966,-0.6152322753423647,-0.5416320490833328,-2.11424465348518,-4.806654700366764,21.99622128499007,0.5400009155273438,0.08798624112224473,0.5330003738403306,-0.2842635517074825,1.3502642993881437,0.1243684110664276,0.9416323366142336,-1.567831476191401,67.46038473881478,22.103858835409028,0.4086319627739061,7,-0.7350006103515625,-0.8700008392333984,-3.1775007247924805,-4.755001068115234,-2.8600006103515625,0,-0.04632869738693912,-1.255316213232907,57.25,-1.211754568628155,56.58000183105469,-1.0259795591797911,57.20000076293945,-0.04632869738693912
8515,2017-07-11,57.13999938964844,57.349998474121094,56.88000106811523,57.2599983215332,448200.0,-0.0010489750435439538,2.133324008494128,-1.1999618539004386,53.57871695098778,50.612029716610365,-0.5521569017855157,-0.4229832928436821,-1.991501757913369,-4.670298541294535,21.673744419335314,0.4699974060058665,0.12667602472951955,0.4219989776611328,-0.3786742854372207,1.2226722407594863,0.021662346111952502,0.8223356092103131,-1.3496035970121056,62.69837905916403,15.938874883199503,0.4003366315491775,7,-0.6749992370605469,-0.8099994659423828,-2.207498550415039,-4.10999870300293,-2.3199996948242188,1,-0.04795236074619069,-5.750017881410486,57.20000076293945,-1.255316213232907,57.25,-1.211754568628155,56.58000183105469,-0.04795236074619069
8516,2017-07-12,57.47000122070313,57.97000122070313,57.20000076293945,57.56000137329102,500300.0,0.005775320871187706,-1.444441753304519,0.7500079473567092,60.45082207489791,51.61165978116348,-0.7773519890999552,-0.741377858510134,-2.246863765410076,-4.9266803061554825,20.749438732334486,0.8300018310546946,0.16111913662783195,0.7205007553100629,-0.14715126867602635,1.588152779296152,0.2866747433170218,1.154326767303104,-1.5340370426495795,69.13585479685608,17.447855106559075,0.43382601199304444,7,-0.8250007629394602,-0.9600009918212962,-2.522500991821296,-4.425001144409187,-3.4500007629394602,2,-0.05985735807096204,2.133324008494128,57.13999938964844,-5.750017881410486,57.20000076293945,-1.255316213232907,57.25,-0.05985735807096204
8517,2017-07-13,57.47999954223633,57.709999084472656,56.9900016784668,57.63000106811523,418500.0,0.00017397461842394435,3.645181138019295,1.6666807951510252,62.84500339354243,53.145492400513575,-0.7081922988655123,-0.7405122923272103,-2.165737756352918,-4.860815970469119,19.659690057145863,0.7199974060058594,0.08863045876940845,0.6994991302490234,-0.2270784832138375,1.6260767437118844,0.23621032351758942,1.1627879369804575,-1.3406316599178183,67.11401835660948,10.528958412184622,0.46328880673143197,7,-0.5699996948242188,-0.9699993133544922,-2.527499198913574,-4.434999465942383,-3.549999237060547,3,-0.0685455577259334,-1.444441753304519,57.47000122070313,2.133324008494128,57.13999938964844,-5.750017881410486,57.20000076293945,-0.0685455577259334
8518,2017-07-14,57.43999862670898,57.75,57.29999923706055,57.59000015258789,634500.0,-0.0006959101573750237,-1.0930253189262078,1.0000000000000948,61.58796192833765,54.19923964156903,-0.48568302425636745,-0.6852383545946097,-2.0593112984339044,-4.755591844702771,19.0731933306995,0.4500007629394531,0.11570406746222517,0.6274982452392521,-0.34498328812776435,1.5999797786062686,0.1412574785557439,1.1137390119227604,-1.117567410552006,51.37591561470796,-8.80561973892356,0.4862407666835077,7,-0.2799987792968679,-0.7999973297118999,-2.4874982833862234,-4.394998550415032,-3.6899986267089773,4,-0.06545958237166183,3.645181138019295,57.47999954223633,-1.444441753304519,57.47000122070313,2.133324008494128,57.13999938964844,-0.06545958237166183
8519,2017-07-17,57.61000061035156,57.7400016784668,57.18000030517578,57.4000015258789,204200.0,0.002959644632782643,1.3829783780274008,-1.3999796551548562,59.68468623273077,55.6341392669116,-0.5084967723824292,-0.8292356572353441,-2.1850107381764587,-4.861753642282238,18.182453846138504,0.5600013732910156,0.1566418511178611,0.7540002822875991,-0.2806699908016981,1.7886705553768962,0.23666514574294695,1.2713354188322512,-1.1228123937399772,66.97242569215726,5.164065695395863,0.5173351365446491,7,-0.4500007629394531,-0.9699993133544851,-2.6575002670288086,-4.565000534057617,-3.19000244140625,0,-0.060406170896846634,-1.0930253189262078,57.43999862670898,3.645181138019295,57.47999954223633,-1.444441753304519,57.47000122070313,-0.060406170896846634
8520,2017-07-18,57.31000137329102,57.68999862670898,57.18999862670898,57.43999862670898,412200.0,-0.005207415967404705,-1.7026826401632054,-0.6190372388736625,62.06091901139495,56.60531752564574,-0.09985475735788896,-0.5752700807658542,-1.8600452858061232,-4.499649282476362,16.905444496255434,0.5,0.2538951350807537,0.4645009994506921,-0.5457718165041001,1.4747738154054844,-0.040635408526704,0.9696374074280882,-0.6745318562702849,32.6530453365309,-31.233875353080713,0.5051364079773961,7,-0.15000152587891336,-0.6700000762939453,-2.2275018692016673,-4.135002136230476,-3.1000022888183665,1,-0.05182343656490096,1.3829783780274008,57.61000061035156,-1.0930253189262078,57.43999862670898,3.645181138019295,57.47999954223633,-0.05182343656490096
8521,2017-07-19,57.58000183105469,57.72000122070313,57.27000045776367,57.47999954223633,319000.0,0.004711227557036679,1.368418410881844,-0.7692646282059648,62.50002207579591,58.20938643189273,-0.34674764849698647,-0.825368109756738,-2.0856307146261344,-4.705982775099528,15.659921254180553,0.45000076293946023,0.32100567190159524,0.6950014114379854,-0.3666061234450524,1.7566089463210233,0.16419764399646652,1.2258051788795044,-0.8110791436657081,77.63177047518182,12.52509390203761,0.5308037674415174,7,-0.35500144958496094,-0.9350013732910156,-2.437501907348633,-4.405002593994141,-4.120002746582031,2,-0.047933345753072065,-1.7026826401632054,57.31000137329102,1.3829783780274008,57.61000061035156,-1.0930253189262078,57.43999862670898,-0.047933345753072065
8522,2017-07-20,56.66999816894531,57.58000183105469,56.33000183105469,57.45000076293945,2477700.0,-0.015804161743158907,1.403835220499503,-7.7998474156017545,57.692273207073484,58.613634279313224,0.6452158463220456,0.10747243990952882,-1.1408706039511856,-3.7460586850453126,14.585123326218785,1.25,0.38813181626123594,-0.22600212097167827,-1.2730914676469496,0.821087225703593,-0.7495467943093175,0.29754255236596094,1.3000030517578196,23.94343495126852,-42.49200887529485,0.5235446733376358,7,0.48000335693359375,-0.024997711181640625,-1.1524972915649414,-3.319997787475586,-2.7699966430664134,3,-0.04676191630148696,1.368418410881844,57.58000183105469,-1.7026826401632054,57.31000137329102,1.3829783780274008,57.61000061035156,-0.04676191630148696
8523,2017-07-21,55.93999862670898,56.77999877929688,55.709999084472656,56.61000061035156,1250000.0,-0.012881587538789985,1.1188147980284247,0.8589740454730056,46.12323058430053,58.502626162117934,1.3073295215005274,0.8553349179709286,-0.3680840334831217,-2.9575821127202957,14.203014639942364,1.0699996948242259,0.35067318684826176,-0.9395015716552777,-2.037298389631083,0.15829524632052738,-1.4883999806431802,-0.39060316266737516,1.997202606201185,11.330012233323524,-53.08424117670983,0.5488984089879029,7,0.9000015258789134,0.7050018310546946,-0.3424978256225515,-2.5899982452392507,-1.7700004577636648,4,-0.035931325900560696,1.403835220499503,56.66999816894531,1.368418410881844,57.58000183105469,-1.7026826401632054,57.31000137329102,-0.035931325900560696
8524,2017-07-24,55.290000915527344,55.93999862670898,54.959999084472656,55.93999862670898,1602800.0,-0.011619551790108318,2.0153938248637413,0.9701429653204982,38.461559958834826,56.82294205187871,1.8527365274774894,1.4978566868515202,0.32576688376659035,-2.2637897726431504,14.015768088737495,0.979999542236321,0.37673120661680315,-1.5359992980957031,-2.8275820061059065,-0.24441659008549976,-2.1817906521008084,-0.8902079440905979,2.558112231445321,11.956578827340824,-49.72233230557906,0.6457913540051025,7,1.1749992370605469,1.1749992370605469,0.30749988555908203,-1.9400005340576172,-0.9599990844726562,0,-0.027853154097070343,1.1188147980284247,55.93999862670898,1.403835220499503,56.66999816894531,1.368418410881844,57.58000183105469,-0.027853154097070343
8525,2017-07-25,55.0099983215332,56.20000076293945,55.0099983215332,55.63999938964844,32488300.0,-0.005064253741321689,-2.7777791233477243,0.9692358254153739,28.487222647742584,53.27143100441701,2.0102205168878413,1.7294908256693162,0.6656487925224752,-1.9218558432100252,13.556390612840522,1.19000244140625,0.2964089322888057,-1.729001808166501,-3.255234840852701,-0.20276877548030114,-2.4921183245096046,-0.9658852918233976,2.664827981689463,1.8115651580195606,-53.53149289328812,0.7631165163431014,7,1.345001220703125,1.4550018310546875,0.5875024795532227,-1.6599979400634766,0.060001373291015625,1,-0.010725325769678107,2.0153938248637413,55.290000915527344,1.1188147980284247,55.93999862670898,1.403835220499503,56.66999816894531,-0.010725325769678107
8526,2017-07-26,54.18999862670898,55.95000076293945,53.6500015258789,54.65999984741211,2921600.0,-0.014906375565244212,-1.9677497157426689,0.7460324188167305,27.410197852089368,49.33423038870001,2.5881995023567868,2.513766864963806,1.5224045015766663,-1.0490141700515139,13.582024161451676,2.299999237060554,0.24163003937891148,-2.4445014953613367,-4.343693064284871,-0.5453099264378025,-3.3940972798231,-1.4949057108995731,3.321938043388691,13.740383178059934,-38.99357405177154,0.9495957844617664,7,1.5100021362304759,1.6200027465820384,1.5775022506713938,-0.6699981689453054,1.5,2,0.00036908024119819416,-2.7777791233477243,55.0099983215332,2.0153938248637413,55.290000915527344,1.1188147980284247,55.93999862670898,0.00036908024119819416
8527,2017-07-27,53.90999984741211,54.47999954223633,53.54999923706055,54.27999877929688,1715500.0,-0.005166982587057389,1.4155837721883964,0.7872297253425135,15.918402935912383,44.2598349450972,2.5798359597602385,2.7297354370430327,1.8205445536652647,-0.7083235042497051,13.635487084153585,0.9300003051757812,0.1311393678980437,-2.5950002670288086,-4.85226070942069,-0.33773982463692676,-3.7236304882247495,-1.4663700458328677,3.292982011148055,11.145531311819044,-36.21952717508133,1.1286302211959403,7,1.7350006103515625,1.8500003814697266,1.9325017929077148,-0.37999916076660156,1.8800010681152344,3,-0.008347259584736477,-1.9677497157426689,54.18999862670898,-2.7777791233477243,55.0099983215332,2.0153938248637413,55.290000915527344,-0.008347259584736477
8528,2017-07-28,54.290000915527344,54.349998474121094,53.31000137329102,53.91999816894531,1596600.0,0.007048804844941525,3.2449046321525596,-1.0000103100223536,22.179771920803205,40.09262224377191,1.9065075171961396,2.3389121033893545,1.49796900343744,-1.0251261924517152,15.059725656857584,1.039997100830071,-0.052662851626834595,-2.1319992065429716,-4.5884722684793005,0.32447385539335727,-3.3602357375111396,-0.9037626755748036,2.5476826808828577,33.910025924107146,-10.462299667785373,1.228236530968165,7,1.2250003814697337,1.3500003814697337,1.5525007247924805,-0.7600002288818359,1.25,4,-0.007183632033001208,1.4155837721883964,53.90999984741211,-1.9677497157426689,54.18999862670898,-2.7777791233477243,55.0099983215332,-0.007183632033001208
8529,2017-07-31,53.54999923706055,54.709999084472656,53.43000030517578,54.47000122070313,2114400.0,-0.013630533541861722,-1.2068947373613472,-2.4864733901066236,19.62778671028282,35.37782976587057,2.2462505011607163,3.014520288137632,2.3011988481457024,-0.22399091478835942,16.24897479415941,1.279998779296875,-0.2882528449099624,-2.7330007553100586,-5.505658200733933,0.039656690113815785,-4.119329478021996,-1.3466720325981214,2.864362492575353,8.30442610573423,-32.35560849946922,1.3863287227119356,7,1.9650020599365305,2.0900020599365305,2.2925024032592773,0.01000213623046875,1.9799995422363352,0,0.01157794473796514,3.2449046321525596,54.290000915527344,1.4155837721883964,53.90999984741211,-1.9677497157426689,54.18999862670898,0.01157794473796514
8530,2017-08-01,53.7400016784668,53.9900016784668,53.22999954223633,53.79999923706055,960600.0,0.0035481315427312587,2.454535996670828,0.06521459699054155,17.677692250225178,30.39757089636271,1.6724661039187154,2.7438864496073876,2.1524680585860807,-0.3498568605625394,17.122762041858852,0.7600021362304688,-0.5327079996699524,-2.402498435974124,-5.394311360564501,0.5893144886162531,-3.8984048982693125,-0.9065919736789354,2.301836808407721,18.75007012308003,-17.551681600844397,1.4959064622951888,8,1.664999008178711,1.8599987030029297,2.2624998092651367,-0.18000030517578125,2.1399993896484304,1,0.010978789247494625,-1.2068947373613472,53.54999923706055,3.2449046321525596,54.290000915527344,1.4155837721883964,53.90999984741211,0.010978789247494625
8531,2017-08-02,54.43000030517578,54.459999084472656,53.56000137329102,53.72000122070313,1023900.0,0.012839572109381914,1.3376665840970834,-11.833799593082283,26.35662582481632,26.915832298334134,0.5460755496007152,1.9349309796662695,1.510997988646821,-0.9811148776649503,17.54293353737893,0.8999977111816335,-0.7853079876566156,-1.5739997863769517,-4.615733695745149,1.4677341229912457,-3.094866741061047,-0.05313283169285654,1.2181807294493865,81.08115770942823,46.66615587630628,1.5208669546840974,8,0.5749988555908203,1.1700000762939453,1.5825004577636719,-0.8699989318847656,2.0900001525878906,2,0.011758210289548376,2.454535996670828,53.7400016784668,-1.2068947373613472,53.54999923706055,3.2449046321525596,54.290000915527344,0.011758210289548376
8532,2017-08-03,54.2599983215332,54.45000076293945,53.81000137329102,54.4000015258789,776300.0,-0.0031233140306708984,4.333290948104526,-0.19718786602335298,25.835898684569074,24.66168430947508,0.37802102987486563,2.0260911441707066,1.7198493914168154,-0.75915137523981,18.27388680021848,0.6399993896484304,-1.0565915939012243,-1.6280015945434556,-4.753055966747965,1.4970527776610538,-3.190528780645714,-0.06547440844119734,1.0496373041575282,69.59453364022754,35.78311718472948,1.5625271861022554,8,0.4550018310546875,1.3400020599365234,1.935002326965332,-0.6999969482421875,3.270000457763679,3,0.02635459545542007,1.3376665840970834,54.43000030517578,2.454535996670828,53.7400016784668,-1.2068947373613472,53.54999923706055,0.02635459545542007
8533,2017-08-04,54.93000030517578,54.9900016784668,54.29999923706055,54.41999816894531,713000.0,0.012347991234210598,1.1904669637667118,-3.6427890248223966,31.073469462527086,23.84078536544089,-0.5032364741005964,1.2367792084574916,1.0921252368964218,-1.3734069273064051,18.486555167287104,0.7300033569335938,-1.3635124117587338,-0.8419996261596694,-3.9261503507017537,2.242151098382415,-2.3840749884307115,0.7000757361113727,0.08848626883133193,96.59083520094327,64.20743391925322,1.5420753622710421,8,-0.21500015258789062,0.6700000762939453,1.265000343322754,-1.3199996948242188,3.2399978637695312,4,0.015656300847872506,4.333290948104526,54.2599983215332,1.3376665840970834,54.43000030517578,2.454535996670828,53.7400016784668,0.015656300847872506
8534,2017-08-07,54.54999923706055,55.20000076293945,54.41999816894531,54.79999923706055,1311600.0,-0.0069179149099590775,-2.058820889493919,-0.49019402516193694,30.72627246059301,24.089568677979827,-0.26735923851050813,1.4841633056198873,1.5040902318571767,-0.9599008029748575,18.531022652105435,0.7800025939941406,-1.6161177966093234,-1.0895006179809599,-4.142882037875019,1.963880801913099,-2.616191327927986,0.43719009196606606,-1.3199996948242188,67.00501913156631,33.22413371602698,1.5266907099470293,8,0.04000091552734375,1.0500011444091797,1.4925012588500977,-0.7349987030029297,3.4000015258789062,0,0.018148518649184542,1.1904669637667118,54.93000030517578,4.333290948104526,54.2599983215332,1.3376665840970834,54.43000030517578,0.018148518649184542
8535,2017-08-08,54.4000015258789,55.02000045776367,54.33000183105469,54.5099983215332,634600.0,-0.0027497289327135244,-4.520073243305104,0.4399871826172159,27.414797973011034,24.090079802526677,-0.23801943643517376,1.4950122797338068,1.6988302262151151,-0.7770898205984693,18.90977658625536,0.6899986267089844,-1.7690610399444893,-1.1024984359741268,-4.118050538444919,1.9130536664966655,-2.610274487209523,0.4052776152612694,-1.1306019592285068,51.21954056141135,22.03599001223839,1.5077760512353962,8,-0.18500137329100852,1.1999988555908274,1.6424989700317454,-0.5100002288818288,3.729999542236328,1,0.020772007752250188,-2.058820889493919,54.54999923706055,1.1904669637667118,54.93000030517578,4.333290948104526,54.2599983215332,0.020772007752250188
8536,2017-08-09,54.02999877929688,54.47000122070313,53.790000915527344,54.290000915527344,1268500.0,-0.006801520886097756,1.1935396542176555,2.363724640193991,29.692336223501115,25.62051683448098,0.11946339996567445,1.6802310706924075,2.100204480873792,-0.3815209960249959,18.8011616569148,0.6800003051757884,-1.8416318465135788,-1.3005010604858356,-4.234867359225817,1.6338652382541454,-2.7676842098558296,0.16668208888415847,-0.7219871887207105,17.02112693203666,-12.295464613467303,1.467183149369992,8,0.18500137329100852,1.5700016021728445,1.892500877380364,-0.029998779296882105,4.19000244140625,2,0.03424028004100621,-4.520073243305104,54.4000015258789,-2.058820889493919,54.54999923706055,1.1904669637667118,54.93000030517578,0.03424028004100621
8537,2017-08-10,53.540000915527344,54.06000137329102,53.52000045776367,53.70000076293945,996900.0,-0.009068996387934347,-4.399988555951929,0.6153789723877042,30.830707430669804,26.581731891132826,0.6162642568442607,1.9604319514574584,2.600730334798776,0.13193217890606945,19.112280432275025,0.5400009155273509,-1.8564691598003407,-1.593498992919919,-4.448199989341084,1.2612020035012463,-3.0208494911305053,-0.1661484947093328,-0.1941495415039043,1.1905032220562124,-29.1454245502507,1.4273504982105838,8,0.6749992370605469,2.059999465942383,2.439999580383301,0.6800003051757812,4.739997863769538,3,0.05565931063277385,1.1935396542176555,54.02999877929688,-4.520073243305104,54.4000015258789,-2.058820889493919,54.54999923706055,0.05565931063277385
8538,2017-08-11,53.68000030517578,54.33000183105469,53.52999877929688,53.52999877929688,900200.0,0.002614855944237382,-9.666598850517166,-0.9375104308227389,36.00001326849462,28.400868175378584,0.4253687108556292,1.606674867354215,2.4611746854449166,0.03528155335692418,19.253138650346425,0.8000030517578054,-1.7975668331952122,-1.2654996871948256,-3.9720261011788978,1.4410267267892465,-2.6187628941868653,0.08776351979721397,-0.29706594337402237,9.523798711177516,-22.181227775776478,1.353263206992037,8,0.5349998474121094,1.9200000762939453,2.3600006103515625,0.9449996948242188,4.799999237060547,4,0.07172128264220379,-4.399988555951929,53.540000915527344,1.1935396542176555,54.02999877929688,-4.520073243305104,54.4000015258789,0.07172128264220379
8539,2017-08-14,54.13000106811523,54.2599983215332,53.93000030517578,54.13000106811523,587900.0,0.008383024597264255,1.538499911966526,0.0,42.567598044711744,31.166413263654867,0.07408406859271821,0.9302901672348511,1.9842956137454522,-0.36895232835210123,19.599637875951796,0.5799980163574219,-1.64384270731356,-0.6414989471435604,-3.0587640373300005,1.7757661430428797,-1.850131492236784,0.5671335979496632,-0.7107253782907179,40.66670735677036,4.9663637681906465,1.208632545093221,8,0.22999954223633523,1.4699993133544993,2.1624994277954173,0.7549991607666087,4.9399986267089915,0,0.07463508259950524,-9.666598850517166,53.68000030517578,-4.399988555951929,53.540000915527344,1.1935396542176555,54.02999877929688,0.07463508259950524
8540,2017-08-15,54.34000015258789,54.56000137329102,54.02999877929688,54.15999984741211,886800.0,0.003879532243282302,-1.4090893327785492,100.0,51.41244236651812,33.95039287939951,-0.04677354200232031,0.5126619580770964,1.7518833484381346,-0.5358099002094718,19.806345947623328,0.5300025939941406,-1.5344520849116705,-0.28299980163573935,-2.3884422517643316,1.8224426484928529,-1.3357210267000355,0.7697214234285568,-0.8851099613010831,78.84605509298262,38.70036689358484,1.052721225064296,8,0.020000457763671875,1.260000228881836,2.057499885559082,0.6800003051757812,4.659999847412109,1,0.06643357747910561,1.538499911966526,54.13000106811523,-9.666598850517166,53.68000030517578,-4.399988555951929,53.540000915527344,0.06643357747910561
8541,2017-08-16,54.81999969482422,55.040000915527344,54.31000137329102,54.47999954223633,845700.0,0.008833263542298075,-1.1470685583175093,1.8888865341414827,58.257702945483125,37.55281557505663,-0.5203547477250368,-0.19469394962652586,1.2836002059516787,-0.9688000741847134,19.74821416892823,0.729999542236321,-1.306616426400339,0.33499984741210653,-1.2524698893856296,1.9224695842098427,-0.458735020986758,1.128734715810971,-1.3302072921043617,85.52623983897966,39.98913776762774,0.7937348683988676,8,-0.45999908447265625,0.7800006866455078,1.577500343322754,0.4350013732910156,4.729999542236328,2,0.06037944895507752,-1.4090893327785492,54.34000015258789,1.538499911966526,54.13000106811523,-9.666598850517166,53.68000030517578,0.06037944895507752
8542,2017-08-17,54.02000045776367,54.9000015258789,53.9000015258789,54.7400016784668,819200.0,-0.014593200319482635,-1.0833353201566898,-2.117649698751248,47.72343785682351,39.40281206331179,0.2704626846318732,0.41802726789455136,2.0685305165052625,-0.12852091836725066,20.7748756402646,1.0,-1.0902656758407048,-0.33249950408935547,-1.551745876907063,0.886746868728352,-0.9421226904982092,0.27712368231949824,-0.4960038878394215,32.45039637427401,-13.956099281022489,0.6096231864088545,8,0.3400001525878906,1.4699993133544922,2.557499885559082,1.4150009155273438,4.970001220703125,3,0.07774899532300616,-1.1470685583175093,54.81999969482422,-1.4090893327785492,54.34000015258789,1.538499911966526,54.13000106811523,0.07774899532300616
8543,2017-08-18,53.93000030517578,54.54999923706055,53.75,54.11000061035156,966000.0,-0.0016660524217925188,-1.9629551138049421,0.25,53.59849319532036,41.94416992272594,0.2276335153467528,0.3686219115934364,2.1243744123198027,0.0027624317093710715,21.13136893315201,0.7999992370605469,-0.9623591154335784,-0.3219997406005888,-1.2972208971738226,0.653221415972645,-0.8096103188872021,0.16561083768602458,-0.37248365139122797,13.953502126174719,-35.73295438970943,0.4876105782866155,8,0.35000038146972656,1.5599994659423828,2.7799997329711914,1.5050010681152344,5.150001525878906,4,0.0806600862137139,-1.0833353201566898,54.02000045776367,-1.1470685583175093,54.81999969482422,-1.4090893327785492,54.34000015258789,0.0806600862137139
8544,2017-08-21,53.75,53.95000076293945,53.52000045776367,53.88999938964844,604600.0,-0.0033376655693900803,2.3076674785058247,0.7777730682829653,50.09486072736932,44.464176895432416,0.3153862381025334,0.45042731970990246,2.278061063440788,0.23172128119989566,20.797401188176813,0.43000030517578125,-0.8140379503469148,-0.42499999999999716,-1.2923608542369536,0.44236085423695926,-0.8586804271184789,0.008680427118484602,1.4500007629394531,15.131544274316806,-36.87907717323425,0.4336804271184785,8,0.5300006866455078,1.7350006103515625,3.15000057220459,1.6850013732910156,5.25,0,0.0879999914834666,-1.9629551138049421,53.93000030517578,-1.0833353201566898,54.02000045776367,-1.1470685583175093,54.81999969482422,0.0879999914834666
8545,2017-08-22,54.41999816894531,54.45000076293945,53.72999954223633,53.88999938964844,409900.0,0.012465082212935963,1.4406656925245367,-3.785722070844687,49.90474155970982,46.70999971056671,-0.3927823712469376,-0.2804155732665663,1.5864131774174481,-0.39035413295404453,20.589497419821665,0.720001220703125,-0.7289753444033522,0.2744981765747099,-0.5094046693481502,1.05840102249757,-0.11745324638671661,0.6664495995361364,0.7464025878906284,59.21035790382449,10.427647628384968,0.3919514229614284,8,-0.1399974822998047,1.055002212524414,2.4800024032592773,1.0150032043457031,4.480003356933587,1,0.08544655792606082,2.3076674785058247,53.75,-1.9629551138049421,53.93000030517578,-1.0833353201566898,54.02000045776367,0.08544655792606082
8546,2017-08-23,54.209999084472656,54.25,53.81000137329102,54.15999984741211,919100.0,-0.003858858719927194,5.7691540244724395,0.09433840041457937,49.52741716008973,48.78741190272448,-0.17272945076619095,-0.07256154602962539,1.7486646242918056,-0.13348625713352646,19.16497995084505,0.6099967956542898,-0.6152674825864466,0.06349906921386861,-0.7206937702246776,0.8476919086524148,-0.3285973505054045,0.4555954889331417,0.9234736663818381,49.99986178643819,3.6906797654795795,0.3920964197192715,8,0.07000160217285156,1.2650012969970703,2.6900014877319336,1.2250022888183594,5.220001220703125,2,0.08836009954664137,1.4406656925245367,54.41999816894531,2.3076674785058247,53.75,-1.9629551138049421,53.93000030517578,0.08836009954664137
8547,2017-08-24,53.459999084472656,54.4000015258789,53.41999816894531,54.2400016784668,987800.0,-0.013835086011186104,-1.2790658475459482,-15.600289921416037,36.31282535063991,48.82216880074062,0.6310952795027873,0.6766912718475027,2.4405726951343354,0.6706741583167428,17.758273836626916,0.9800033569335866,-0.4807327356316691,-0.6640008926391587,-1.5008217700358628,0.17281998475754534,-1.0824113313375108,-0.2455904539408067,1.6412042205200237,3.5399006829314397,-34.90497253925354,0.41841043869835115,8,0.7700004577636719,1.9450016021728516,3.475001335144043,1.9750022888183594,6.530002593994141,3,0.11391695205540553,5.7691540244724395,54.209999084472656,1.4406656925245367,54.41999816894531,2.3076674785058247,53.75,0.11391695205540553
8548,2017-08-25,53.9000015258789,54.04999923706055,53.61000061035156,53.81999969482422,680900.0,0.008230498483754012,1.3157989840785431,-0.10256610897281371,44.01475017229368,48.982963481583056,0.2520920316687878,0.2171040029439908,1.9483277811839557,0.29320969973237254,16.092952443031642,0.5900001525878906,-0.33781803357337736,-0.20449848175049823,-1.0432058364498005,0.634208872948804,-0.6238521591001458,0.21485519559914934,1.1339535736718886,46.602150298693054,11.28373923243499,0.41935367734964946,8,0.329998016357429,1.1049976348877024,2.99749946594239,1.5349998474121165,6.489997863769538,4,0.09443413744884666,-1.2790658475459482,53.459999084472656,5.7691540244724395,54.209999084472656,1.4406656925245367,54.41999816894531,0.09443413744884666
8549,2017-08-28,54.16999816894531,54.18999862670898,53.86999893188477,54.09000015258789,502200.0,0.005009214015268215,4.333375719236177,0.9999523173756372,47.927895976212824,48.59579166043803,-0.013001629409735926,-0.004281833979057126,1.6300831201027535,0.0953008894527585,14.816729386658551,0.31999969482420454,-0.15836652247473637,0.03449821472167969,-0.7627195258874551,0.8317159553308144,-0.36411065558288414,0.4331070850262435,0.7993986533812532,72.81535059942446,37.8762773012472,0.39860887030456726,8,0.060001373291015625,0.5450019836425781,2.5725021362304688,1.2650032043457031,6.69000244140625,0,0.09064064663240456,1.3157989840785431,53.9000015258789,-1.2790658475459482,53.459999084472656,5.7691540244724395,54.209999084472656,0.09064064663240456
8550,2017-08-29,54.33000183105469,54.5099983215332,53.61999893188477,53.9000015258789,852900.0,0.0029537320937385037,1.2531821605856155,5.375137094082393,52.809019264948695,47.99038236260087,-0.19508832400248366,-0.12418484593532497,1.3975503877941193,0.005534531325892544,13.132999938255157,0.8899993896484304,-0.024477561651536917,0.16500186920166016,-0.61405271076395,0.9440564491672703,-0.22452542078114845,0.5545291591844688,0.5774190451366294,83.48656281825595,44.369169860895255,0.3895272899828068,8,-0.17000198364257812,0.3849983215332031,2.134998321533203,1.1049995422363281,6.469997406005859,1,0.08595615703211656,4.333375719236177,54.16999816894531,1.3157989840785431,53.9000015258789,-1.2790658475459482,53.459999084472656,0.08595615703211656
8551,2017-08-30,55.06999969482422,55.09000015258789,54.290000915527344,54.36999893188477,629300.0,0.013620427734764906,1.16215519596674,1.6279075956778188,63.685150104000044,49.76390594562049,-1.001179001047575,-0.8577546897064536,0.6156605689903216,-0.6588905637174776,12.201576532068387,0.7999992370605469,0.055614201920931805,0.872999763488771,0.0010729127465580746,1.7449266142309838,0.4370363381176645,1.3089631888598774,-1.6500015258789062,98.80236922114025,52.62013461342991,0.4359634253711057,8,-0.8150005340576172,-0.4799995422363281,1.3400001525878906,0.3650016784667969,5.930000305175781,2,0.06954788182820071,1.2531821605856155,54.33000183105469,4.333375719236177,54.16999816894531,1.3157989840785431,53.9000015258789,0.06954788182820071
8552,2017-08-31,55.68999862670898,55.790000915527344,55.22999954223633,55.33000183105469,714600.0,0.011258379068831426,1.0,0.5142805761276456,66.55683431445064,51.20372162552385,-1.5191293080309904,-1.4389018370881743,-0.028928699442161587,-1.2062891683628365,11.508518315364949,0.720001220703125,0.07571424838809548,1.4214986801147376,0.32278658042287134,2.520210779806604,0.8721426302688045,1.9708547299606707,-2.2366004180908163,95.41273968719453,42.751349669158216,0.5493560498459321,8,-1.0849990844726491,-1.1799983978271413,0.0650024414062571,-0.25499725341796164,5.069999694824226,3,0.06715751069659914,1.16215519596674,55.06999969482422,1.2531821605856155,54.33000183105469,4.333375719236177,54.16999816894531,0.06715751069659914
8553,2017-09-01,55.790000915527344,56.040000915527344,55.7400016784668,55.86999893188477,571200.0,0.0017956956596225648,-2.333389848468793,-0.22221869006370895,64.5104947571231,52.80545873994093,-1.4835558507502,-1.5506754958257147,-0.1470634533093147,-1.239877087130509,11.64757507947449,0.3500022888183665,0.015567941136445995,1.4785009384155288,0.21571773477660372,2.741284142054454,0.8471093365960698,2.1098925402349877,-2.243138598632818,89.66942995543741,34.02470519015471,0.631391601819462,9,-1.0600013732910156,-1.1550006866455078,-0.08750057220458984,-0.3549995422363281,4.939998626708984,4,0.07528232109726529,1.0,55.68999862670898,1.16215519596674,55.06999969482422,1.2531821605856155,54.33000183105469,0.07528232109726529
8554,2017-09-05,55.540000915527344,56.0099983215332,55.38000106811523,55.709999084472656,559800.0,-0.004481089727503829,-1.5714285714285259,2.1250298030611816,60.41667632482951,53.9734514916209,-1.0649308890934321,-1.2887806603280652,0.0786237898321076,-0.9090733996135043,11.884980869096676,0.6299972534179759,0.08474493836857278,1.1790008544921875,-0.19579323417694638,2.5537949431613214,0.49160381015762056,1.8663978988267544,-1.843550282714851,79.33885991087482,25.52893304530945,0.6873970443345686,9,-0.8100013732910156,-0.9050006866455078,0.03750038146973367,-0.10499954223632812,5.110000610351555,1,0.08732442193325896,-2.333389848468793,55.790000915527344,1.0,55.68999862670898,1.16215519596674,55.06999969482422,0.08732442193325896
8555,2017-09-06,55.52999877929688,55.88000106811523,55.33000183105469,55.88000106811523,681100.0,-0.00018008887406528729,2.142832230711469,2.058859168835748,56.7107652324658,54.77160127744047,-0.9844413480713712,-1.2540786211690929,0.05112289757651922,-0.8128749759673255,12.007181781392607,0.5499992370605398,0.12781700793581052,1.1124988555908288,-0.3585531442084573,2.583550855390115,0.37697285569118577,1.848024855490472,-1.6929351295215014,70.85702078683076,20.18906887960142,0.7355259998996442,9,-0.799999237060554,-0.8949985504150462,0.04750251770019531,-0.09499740600586648,5.920001983642571,2,0.09598418779439721,-1.5714285714285259,55.540000915527344,-2.333389848468793,55.790000915527344,1.0,55.68999862670898,0.09598418779439721
8556,2017-09-07,55.88000106811523,55.93000030517578,55.16999816894531,55.63000106811523,527200.0,0.006302940689939973,3.3428882833785702,-0.7142810432584131,69.21486658816595,58.42738363716558,-1.198697596242063,-1.5371895588057143,-0.3179367314886221,-1.0875023461378746,11.46698691872388,0.7600021362304688,0.22578224042563733,1.3700010299682575,-0.22582236555599167,2.9658244254925066,0.5720893322061329,2.167912727730382,-1.9107611823947295,81.60927100049904,27.453959178449963,0.7979116977621229,9,-1.0550003051757741,-1.1500015258788991,-0.3775005340576101,-0.44499969482421164,5.279998779296882,3,0.08804577800469371,2.142832230711469,55.52999877929688,-1.5714285714285259,55.540000915527344,-2.333389848468793,55.790000915527344,0.08804577800469371
8557,2017-09-08,56.52000045776367,56.77000045776367,55.66999816894531,55.86000061035156,658000.0,0.011453102673858462,-1.1153793955933111,2.6399993896484375,74.0259611580537,61.76196263558336,-1.5186955315966415,-2.0474623844400526,-0.9770419156272112,-1.6454046397728064,10.959207644486288,1.1000022888183594,0.301037890019785,1.8610004425048814,0.09871830985762386,3.623282575152139,0.9798593761812526,2.74214150882851,-2.4265149102547667,84.37502235170982,24.09617369196596,0.8811410663236298,9,-1.3250007629394531,-1.4250011444091797,-1.2175006866455078,-1.0650005340576172,4.689998626708984,4,0.079263968612034,3.3428882833785702,55.88000106811523,2.142832230711469,55.52999877929688,-1.5714285714285259,55.540000915527344,0.079263968612034
8558,2017-09-11,57.52999877929688,57.540000915527344,56.77999877929688,56.95000076293945,888000.0,0.017869750767039783,1.5333307902115005,0.8787850764384698,80.38583631394839,65.36840045088732,-2.1899222799448097,-2.9030821899591572,-1.9770728509968407,-2.5680363542126514,11.076949788045079,1.0200004577636719,0.4313734733578585,2.6784988403320398,0.5611593451558932,4.795838335508186,1.619829092743963,3.7371685879201166,-3.222392038967598,99.57796942451283,32.20079276457223,1.0586697475880735,9,-1.9499988555908274,-2.049999237060554,-2.3724985122680735,-1.9299983978271555,3.19000244140625,0,0.05614461343250876,-1.1153793955933111,56.52000045776367,3.3428882833785702,55.88000106811523,2.142832230711469,55.52999877929688,0.05614461343250876
8559,2017-09-12,58.16999816894531,58.2400016784668,57.459999084472656,57.6500015258789,690100.0,0.0111246202542723,1.3636311092615712,0.8965490025847963,80.2907796523266,68.42192938281819,-2.4617291135397465,-3.3991738895308714,-2.6117129441985867,-3.126279573924819,11.393612313224702,0.7800025939941406,0.7447921012661638,3.1164983749389634,0.5630428377165515,5.669953912161375,1.839770606327754,4.393226143550173,-3.5391520110962205,97.71975799687618,28.098787086112296,1.2767277686112075,9,-1.9049968719482422,-2.339998245239258,-3.012497901916504,-2.569997787475586,2.470001220703125,1,0.04400896430933199,1.5333307902115005,57.52999877929688,-1.1153793955933111,56.52000045776367,3.3428882833785702,55.88000106811523,0.04400896430933199
8560,2017-09-13,57.95000076293945,58.27000045776367,57.77000045776367,58.09000015258789,616300.0,-0.0037819737481668003,1.0,-0.26923133353873774,80.161300147112,70.25261272094174,-1.8709882219708476,-3.051299053830789,-2.395894392758585,-2.8307234506672785,12.189395109624018,0.5,0.9983465778883058,2.716000938415526,-0.11984751021516615,5.551849387046218,1.2980767141001763,4.1339251627308755,-2.886055942616238,89.67743682066137,16.848541960249918,1.417924224315346,9,-1.230001449584961,-2.105001449584961,-2.8550004959106445,-2.3500003814697266,2.8499984741210938,2,0.046591902112038674,1.3636311092615712,58.16999816894531,1.5333307902115005,57.52999877929688,-1.1153793955933111,56.52000045776367,0.046591902112038674
8561,2017-09-14,58.13000106811523,58.13999938964844,57.77000045776367,57.79999923706055,583900.0,0.0031061311959617033,1.1142888283378747,-2.3571662125340094,91.47425486373818,73.02121500419591,-1.7559353770829702,-3.1311431406817647,-2.599022790061774,-2.943410579326944,13.703507378794127,0.3699989318847656,1.2367130690125236,2.7305011749267507,-0.37695317848442045,5.837955528337922,1.1767739982211651,4.284228351632336,-2.6172084585503512,94.61541283057596,12.484003863870186,1.553727176705587,9,-1.410001754760735,-2.285001754760735,-3.2225008010864187,-2.5300006866455007,3.4599990844726634,3,0.05711336029280201,1.0,57.95000076293945,1.3636311092615712,58.16999816894531,1.5333307902115005,57.52999877929688,0.05711336029280201
8562,2017-09-15,58.22000122070313,58.2599983215332,57.66999816894531,58.08000183105469,1220400.0,0.0015482565101356816,4.363794000346801,0.42423822074262096,90.9090974770975,75.95439308419307,-1.6196355352195653,-3.046554959620117,-2.691594599651154,-2.9770258384679096,14.831911616894628,0.5900001525878906,1.4589015842834172,2.610501289367683,-0.6674153589665366,5.888417937701902,0.9715429652005696,4.249459613534796,-2.3211995123904217,96.64435028610244,9.604865683998455,1.6389583241671108,9,-1.50000190734864,-2.37500190734864,-3.3125009536743235,-2.6200008392334055,3.3299980163574148,4,0.05049808596815186,1.1142888283378747,58.13000106811523,1.0,57.95000076293945,1.3636311092615712,58.16999816894531,0.05049808596815186
8563,2017-09-18,58.27999877929688,58.5,58.22999954223633,58.43999862670898,654200.0,0.0010305317302605754,-1.076940006162243,-1.1428610354221838,90.53255283769867,79.30060158562297,-1.4407978438140958,-2.913319501823757,-2.775119008477013,-2.983070337686968,15.91181979732435,0.2799987792968679,1.573492072074501,2.4529989242553754,-0.9312439482417645,5.837241796752515,0.7608774880068054,4.145120360503945,-2.0492292460610386,78.84605509298385,-9.579899213534915,1.6921214362485704,9,-1.4449996948242259,-2.319999694824226,-3.3724985122680735,-2.6799983978271555,3.650001525878899,0,0.05027454300868328,4.363794000346801,58.22000122070313,1.1142888283378747,58.13000106811523,1.0,57.95000076293945,0.05027454300868328
8564,2017-09-19,58.47999954223633,58.54999923706055,58.02999877929688,58.38000106811523,477700.0,0.0034317221538875398,3.333375719235723,-0.6249910592948571,90.60665668822867,83.0668117473744,-1.3185636698715726,-2.888907210124586,-2.9951957965362226,-3.1505596213768428,16.65166757324627,0.5200004577636648,1.6328504231701757,2.4164997100830092,-1.0173276253107275,5.850327045476746,0.6995860423861373,4.133413377779881,-1.8861531343182207,92.04549887943404,2.8710349517682943,1.7169136676968688,9,-1.6200008392333984,-2.4950008392333984,-3.5724992752075195,-2.8799991607666016,0.6300010681152344,1,0.03830372257183412,-1.076940006162243,58.27999877929688,4.363794000346801,58.22000122070313,1.1142888283378747,58.13000106811523,0.03830372257183412
8565,2017-09-20,59.06999969482422,59.06999969482422,58.47999954223633,58.599998474121094,859400.0,0.01008892197685074,1.510632426465814,4.700083924620098,90.32258808799043,85.41211413624379,-1.5126816560978185,-3.280892121716249,-3.596895725532889,-3.6956651956333104,18.3056050142138,0.5900001525878906,1.73599842786264,2.7739997863769545,-0.817360498408874,6.365360071162783,0.9783196439840367,4.569679928769872,-2.12404577766047,100.0,11.545900854096928,1.7956801423929156,9,-1.7000007629394531,-2.825000762939453,-4.089999198913574,-3.469999313354492,0.5999984741210938,2,0.026578630488155897,3.333375719235723,58.47999954223633,-1.076940006162243,58.27999877929688,4.363794000346801,58.22000122070313,0.026578630488155897
8566,2017-09-21,59.0,59.2400016784668,58.81999969482422,59.20000076293945,556300.0,-0.0011850295443687209,1.9999863762074086,-0.42553243295889875,87.52836153989227,86.91238084533695,-1.0656301830612165,-2.9867712811842537,-3.5502890067238724,-3.5773690411388372,20.0948659241648,0.4200019836425781,1.9045976397190074,2.4645000457763686,-1.1796123772643128,6.10861246881705,0.6424438342560279,4.286556257296709,-1.6292369273041558,84.71330305879722,-2.742407461622733,1.8220562115203394,9,-0.9899997711181641,-2.6700000762939453,-4.0199995040893555,-3.3999996185302734,0.5999984741210938,3,0.03050846164509391,1.510632426465814,59.06999969482422,3.333375719235723,58.47999954223633,-1.076940006162243,58.27999877929688,0.03050846164509391
8567,2017-09-22,59.54999923706055,59.61000061035156,58.93999862670898,59.0,745100.0,0.009322020967127864,1.0000000000000213,-2.7499856949398236,88.68313580880674,87.83430301143233,-1.2746694450401463,-3.222340837295107,-4.11809481820265,-4.068038410805471,21.588615888368878,0.6700019836425852,2.143075379318333,2.7099992752075224,-0.8692386076330791,6.289237158048124,0.9203803337872216,4.499618216627823,-1.8053884432105107,96.20244912938084,8.653873116873214,1.789618941420302,9,-1.0149993896484375,-3.0349998474121094,-4.569998741149902,-3.9499988555908203,-0.3699989318847656,4,0.03425694276512714,1.9999863762074086,59.0,1.510632426465814,59.06999969482422,3.333375719235723,58.47999954223633,0.03425694276512714
8568,2017-09-25,58.9900016784668,59.72000122070313,58.61000061035156,59.459999084472656,591400.0,-0.009403821423481062,1.2424216736088722,-0.854541923581104,83.36561441411139,88.17595131829731,-0.5428807080143869,-2.3836734289917416,-3.5814886412164952,-3.464298427162902,22.944745683552565,1.1100006103515696,2.29636812585386,1.8955017089843764,-1.5238086140443272,5.31481203201308,0.18584654747002816,3.6051568704987247,-0.8723129213164569,56.804823214994705,-30.469335671023693,1.7096551615143505,9,-0.2950019836425781,-2.420001983642578,-4.065001487731934,-3.3900012969970703,0.20999908447265625,0,0.043397143342144284,1.0000000000000213,59.54999923706055,1.9999863762074086,59.0,1.510632426465814,59.06999969482422,0.043397143342144284
8569,2017-09-26,59.08000183105469,59.31999969482422,58.97000122070313,59.02000045776367,559500.0,0.0015256848622999808,-3.374985098824895,-0.1276632009544912,83.80960200660631,88.58131819157447,-0.5478323616723486,-2.1997501895031277,-3.699797155927719,-3.522202788575804,24.59656211167516,0.34999847412108664,2.37877548416985,1.7400016784667969,-1.4953164045669993,4.975319761500593,0.12234263694989522,3.3576607199836985,-0.6418505811937862,48.387215859274505,-39.27143649915703,1.617659041516899,9,-0.38500213623046875,-2.5100021362304688,-4.195001602172852,-3.480001449584961,0.839996337890625,1,0.04823964769451017,1.2424216736088722,58.9900016784668,1.0000000000000213,59.54999923706055,1.9999863762074086,59.0,0.04823964769451017
8570,2017-09-27,59.0,59.41999816894531,58.6500015258789,59.20000076293945,700200.0,-0.00135412709165883,1.4062561467715142,-3.333269756500731,81.32534135084933,87.45366113458681,-0.33885956480455803,-1.8466224553412403,-3.6399456206322114,-3.4185474549245782,26.62042008581488,0.7699966430664134,2.321265357141016,1.4264999389648452,-1.5585385486757275,4.411538426605418,-0.06601930485544472,2.919019182785135,0.7200012207031321,35.135060828922725,-51.087492327004064,1.4925192438202872,9,-0.30500030517578125,-2.4300003051757812,-4.117499351501465,-3.3999996185302734,1.0800018310546875,2,0.0018644171246027241,-3.374985098824895,59.08000183105469,1.2424216736088722,58.9900016784668,1.0000000000000213,59.54999923706055,0.0018644171246027241
8571,2017-09-28,58.9000015258789,59.349998474121094,58.61999893188477,58.93999862670898,537800.0,-0.0016948893918831143,-1.433322525065736,0.19998474126914495,76.80186817444874,85.88619121207029,-0.13203499773263871,-1.523066240406088,-3.5703791421780195,-3.2874128997512244,28.341716659920124,0.729999542236321,2.2176276938517887,1.1350013732910114,-1.6591016848099613,3.929104431391984,-0.262050155759475,2.5320529023414977,0.7985997009277455,26.126194240153154,-57.837886625917065,1.3970515290504875,9,-0.02500152587889204,-2.3300018310546804,-4.022500991821282,-3.3000011444091726,0.6399993896484446,3,0.013072947760928377,1.4062561467715142,59.0,-3.374985098824895,59.08000183105469,1.2424216736088722,58.9900016784668,0.013072947760928377
8572,2017-09-29,59.43000030517578,59.52999877929688,58.75,58.90999984741211,780800.0,0.008998281249008366,1.1666710818414228,-13.000953743443015,73.9899700218092,84.04812645474924,-0.5278549300023201,-1.8535390929806397,-4.095942100588637,-3.782877581305357,29.392486187928192,0.7799987792968821,2.145485623181955,1.4780000686645494,-1.2306807160716104,4.186680853400709,0.12365967629646946,2.8323404610326293,0.22545682983398763,73.87380575984557,-7.779991713316377,1.3543403923680806,9,-0.5550003051757741,-2.8600006103515625,-4.552499771118164,-3.8299999237060547,0.23999786376953125,4,0.002860477335897116,-1.433322525065736,58.9000015258789,1.4062561467715142,59.0,-3.374985098824895,59.08000183105469,0.002860477335897116
8573,2017-10-02,59.9900016784668,60.04999923706055,59.47000122070313,59.65999984741211,778500.0,0.00942287347156956,1.5777864433216597,0.634618347210505,73.45369313461472,82.1422416154588,-0.9161237652933636,-2.195308272330479,-4.621375263446474,-4.296913949531827,30.404214353866287,0.6199989318847656,2.0189497918877635,1.8280014038085923,-0.8256050225136278,4.481607830130812,0.5011981906474787,3.154804616969706,-1.3700027465820241,95.804367427294,15.51431089112404,1.3268032131611105,10,-0.7250022888183594,-3.160001754760742,-5.172501564025879,-4.39000129699707,-0.4900016784667969,0,-0.013502272889279854,1.1666710818414228,59.43000030517578,-1.433322525065736,58.9000015258789,1.4062561467715142,59.0,-0.013502272889279854
8574,2017-10-03,60.38999938964844,60.4000015258789,59.6500015258789,60.04999923706055,841500.0,0.006667739623104962,3.16661545145344,1.030297775928238,80.04929047461098,81.00076410286107,-1.1361768679289312,-2.332937086205419,-4.9604894593008595,-4.644321961078262,32.12992251252819,0.75,1.9204305701614999,1.9854991912841768,-0.5426873324727453,4.513685715041099,0.7214059294057193,3.2495924531626343,-1.741400451660148,99.43808305312534,19.495429824207775,1.26409326187846,10,-0.8849983215332031,-3.3799991607666016,-5.772500038146973,-4.789999008178711,-0.8199996948242188,1,-0.01970522667223218,1.5777864433216597,59.9900016784668,1.1666710818414228,59.43000030517578,-1.433322525065736,58.9000015258789,-0.01970522667223218
8575,2017-10-04,60.86000061035156,60.93999862670898,60.36000061035156,60.56000137329102,608400.0,0.007782765779985823,1.521756437367879,0.8823503012487309,81.37934360818181,80.31753988822658,-1.4813433453636833,-2.5119426560905396,-5.353863721699938,-5.049365277059913,34.170280244248964,0.5799980163574148,1.84755248165132,2.189000320434573,-0.1821855524946514,4.560186193363798,1.0034073839699644,3.374593256899182,-2.1413455688476475,96.55180918618713,17.702384597852515,1.1855929364646118,10,-1.085000991821289,-3.5800018310546875,-6.387500762939453,-5.260000228881836,-2.19000244140625,2,-0.015445324219177992,3.16661545145344,60.38999938964844,1.5777864433216597,59.9900016784668,1.1666710818414228,59.43000030517578,-0.015445324219177992
8576,2017-10-05,60.79999923706055,60.97999954223633,60.47999954223633,60.93000030517578,660400.0,-0.0009858917628865482,3.3478347403512845,-0.43333799575296983,79.86111663006484,79.33731553503303,-1.2730338487797397,-2.1760137566491764,-5.1899176439562495,-4.9314403124216,36.578571296004434,0.5,1.7622928307461052,1.8829990386962905,-0.28079988038924597,4.046797957781827,0.8010995791535223,2.9648984982390587,-1.9480635804443267,91.9282357791307,14.696493469998387,1.0818994595427671,10,-1.0049991607666016,-3.164999008178711,-6.362499237060547,-5.19999885559082,-2.239997863769524,3,-0.011842062747378868,1.521756437367879,60.86000061035156,3.16661545145344,60.38999938964844,1.5777864433216597,59.9900016784668,-0.011842062747378868
8577,2017-10-06,61.0,61.2400016784668,60.6500015258789,60.77999877929688,562000.0,0.0032894862738344077,-1.458355850843966,-1.6923031779100952,80.49329348712998,79.01816876536843,-1.3921177945654364,-2.1325102877659887,-5.272479982915485,-5.079750011955674,38.2299038863686,0.5900001525878977,1.650885296508818,1.8589998245239272,-0.184185665310018,3.9021853143578724,0.8374070796069546,2.8805925694409,-1.9778192325341735,86.44058664425258,9.024200905620233,1.021592744916972,10,-1.0699996948242188,-2.7950000762939453,-6.577500343322754,-5.399999618530273,-2.0800018310546875,4,-0.02393441122086326,3.3478347403512845,60.79999923706055,1.521756437367879,60.86000061035156,3.16661545145344,60.38999938964844,-0.02393441122086326
8578,2017-10-09,60.7599983215332,61.20000076293945,60.58000183105469,61.099998474121094,810200.0,-0.00393445374535728,1.296272225715073,-1.5454466638924067,75.3333197699652,78.07635962796385,-0.977424992738321,-1.7266438245604263,-4.927657839493307,-4.7718432459903255,39.201886885557315,0.6199989318847656,1.5847868914311505,1.457498168945314,-0.5599816366889812,3.474977974579609,0.4487582661281664,2.4662380717624615,-1.516035462967281,69.81111252396195,-5.517064400311398,1.008739902817149,10,-0.8299980163574219,-2.5549983978271484,-6.202498435974121,-5.159997940063477,-1.9399986267089844,0,-0.01793943684494137,-1.458355850843966,61.0,3.3478347403512845,60.79999923706055,1.521756437367879,60.86000061035156,-0.01793943684494137
8579,2017-10-10,60.72999954223633,60.91999816894531,60.45000076293945,60.91999816894531,601300.0,-0.0004937258085183638,3.947376874736483,0.5588192395292217,71.06599525389522,76.93643228385784,-0.7697028056745552,-1.5758154252410463,-4.767169897035927,-4.66687790623326,39.574093049739986,0.4699974060058594,1.4501697031077683,1.2994993209838839,-0.7401642762587741,3.339162918226542,0.27966752236255843,2.3193311196052093,-1.28643280168032,42.04528213553429,-28.916110888086493,1.0198317986213281,10,-0.7999992370605469,-2.5249996185302734,-6.047499656677246,-5.129999160766602,-2.3199996948242188,1,-0.02025357404096295,1.296272225715073,60.7599983215332,-1.458355850843966,61.0,3.3478347403512845,60.79999923706055,-0.02025357404096295
8580,2017-10-11,60.6500015258789,60.84000015258789,60.40999984741211,60.72999954223633,517300.0,-0.0013172734556302634,1.8666759915059192,0.42104523460561494,70.88611140083498,76.27912597567854,-0.4816935314933204,-1.352512769297725,-4.561047181302534,-4.524231500759008,39.912405159685164,0.43000030517578125,1.3762721557179418,1.084501266479485,-0.8992159052135591,3.0682184381725293,0.09264268063296299,2.076359852326007,-1.026791291531815,28.915801084657662,-38.64106572209076,0.9918585858465236,10,-0.6550006866455007,-2.4450016021728445,-5.967501640319817,-5.050001144409173,-1.620002746582017,2,-0.017807119602360588,3.947376874736483,60.72999954223633,1.296272225715073,60.7599983215332,-1.458355850843966,61.0,-0.017807119602360588
8581,2017-10-12,61.45000076293945,61.61999893188477,60.52999877929688,60.65999984741211,546700.0,0.013190424021987779,-1.0761847325360314,-9.875256306326909,72.61908221950132,76.12680510875543,-0.9855802667985145,-1.993226768683698,-5.245269361162542,-5.257092718600873,40.48887531848743,1.0900001525878906,1.3148154857810965,1.7185005187988267,-0.31446205641345415,3.7514630940111076,0.7020192311926863,2.734981806404967,-1.665111384180399,85.95055391968272,21.10765442955288,1.016481287606139,10,-0.9050006866455007,-3.055002212524414,-6.767500877380371,-5.850000381469727,-2.5600013732910156,3,-0.04524007419818887,1.8666759915059192,60.6500015258789,3.947376874736483,60.72999954223633,1.296272225715073,60.7599983215332,-0.04524007419818887
8582,2017-10-13,61.15999984741211,61.79999923706055,61.06999969482422,61.68999862670898,728500.0,-0.004719298810851202,-1.0563393902923888,-0.6708837532714522,77.60811705392777,76.5884077664569,-0.4742435677074255,-1.551206409165026,-4.834993641759766,-4.905269664064122,41.04412300734981,0.7299995422363281,1.2874256085724767,1.2814996719360323,-0.7161437910871769,3.2791431349592415,0.28267794042442773,2.280321403447637,-1.154897322277968,53.956858224930016,-11.411111305484411,0.9988217315116038,10,-0.4349994659423828,-2.4250011444091797,-6.382499694824219,-5.559999465942383,-1.6699981689453125,4,-0.042511420546236356,-1.0761847325360314,61.45000076293945,1.8666759915059192,60.6500015258789,3.947376874736483,60.72999954223633,-0.042511420546236356
8583,2017-10-16,61.209999084472656,61.43999862670898,60.97999954223633,61.34000015258789,546900.0,0.000817515323500384,1.7878899973413327,0.24528559912478015,77.37786102339793,76.29158227187766,-0.37211927926293953,-1.4445029138025802,-4.783256744618512,-4.895083129784602,41.363976773344866,0.45999908447264914,1.3263094748423399,1.1849988937377915,-0.7477487940516099,3.117746581527193,0.21862504984309084,2.1513727376324923,-0.9536110196688199,57.55392721883747,-9.550473775262233,0.9663738438946996,10,-0.12999916076660156,-1.9200000762939453,-6.064999580383301,-5.60999870300293,-0.4399986267089844,0,-0.03741220306778692,-1.0563393902923888,61.15999984741211,-1.0761847325360314,61.45000076293945,1.8666759915059192,60.6500015258789,-0.03741220306778692
8584,2017-10-17,60.72000122070313,61.4000015258789,60.56999969482422,61.1500015258789,592200.0,-0.008005193123648002,-1.273967162400825,3.3076674785057154,70.00003548559371,75.0272147027012,0.18954477777626977,-0.8201340262198258,-4.182868541484133,-4.350490877124329,41.75688500546432,0.8300018310546804,1.3552876519703219,0.5830009460449261,-1.2285879912335744,2.3945898833234267,-0.32279352259432414,1.4887954146841764,-0.24750759178335358,22.302266864263096,-46.82826110044525,0.9057944686392515,10,0.384998321533196,-1.0900020599365305,-5.190001487731941,-5.1200008392334055,0.1399993896484304,1,-0.031291197096206425,1.7878899973413327,61.209999084472656,-1.0563393902923888,61.15999984741211,-1.0761847325360314,61.45000076293945,-0.031291197096206425
8585,2017-10-18,60.63999938964844,61.0,60.540000915527344,60.86999893188477,500400.0,-0.001317553185875342,-1.139548087756496,0.5348822767516888,70.32708364528295,73.9678777043921,0.2626813340874037,-0.649796387669042,-3.986294375290619,-4.208939732081461,41.721229879637164,0.45999908447265625,1.352751879850075,0.42449913024902486,-1.327497126005042,2.176495386503092,-0.45149899787800507,1.3004972583760548,1.1599998474121094,8.661462260041601,-63.18619913750473,0.8759981281270327,10,0.4650001525878906,-0.9050006866455078,-4.592498779296875,-4.904998779296875,-0.05999755859375,2,-0.03677439915372094,-1.273967162400825,60.72000122070313,1.7878899973413327,61.209999084472656,-1.0563393902923888,61.15999984741211,-0.03677439915372094
8586,2017-10-19,60.79999923706055,60.959999084472656,60.20000076293945,60.54999923706055,644000.0,0.002638519937706807,1.666662205030049,-1.0869586850877875,67.51916861060128,72.5263082736667,0.11474851936640107,-0.7041317547284791,-4.0135310869837895,-4.310784851437624,41.30255270845106,0.7599983215332031,1.288566778542986,0.4944990158081026,-1.1777059578262268,2.166703989442432,-0.34160347100906563,1.3306015026252709,0.9748000335693376,37.49994039529838,-32.68314566855325,0.8361024868171647,10,0.20000076293945312,-1.0650005340576172,-4.517499923706055,-5.049999237060547,0.5699996948242259,3,-0.02911184999957639,-1.139548087756496,60.63999938964844,-1.273967162400825,60.72000122070313,1.7878899973413327,61.209999084472656,-0.02911184999957639
8587,2017-10-20,61.59000015258789,61.81999969482422,61.13999938964844,61.13999938964844,673600.0,0.012993436273693204,-2.022218454626372,1.8000030517578125,69.32365591794154,71.85856784566408,-0.6512449606882385,-1.4055268500759013,-4.643055186403444,-5.045270692604063,40.874047645326996,1.0200004577636719,1.18953361484553,1.182499885559082,-0.5436676461342529,2.908667417252417,0.31941611971241457,2.0455836514057495,-1.3899993896484375,85.80248803196812,18.081221310673456,0.8630837658466674,10,-0.5799999237060547,-1.845001220703125,-5.307500839233398,-5.840000152587891,0.6699981689453125,4,-0.04383829771473058,1.666662205030049,60.79999923706055,-1.139548087756496,60.63999938964844,-1.273967162400825,60.72000122070313,-0.04383829771473058
8588,2017-10-23,61.54999923706055,61.93999862670898,61.47000122070313,61.79999923706055,769900.0,-0.0006494709437935287,-1.292692457991413,-0.5555546136565931,65.34390279592893,71.22277979477893,-0.5446761584633322,-1.226802543014088,-4.444246873867073,-4.955331594971057,41.08368141107718,0.46999740600584516,1.1017911987674296,1.0144990921020494,-0.6475655987309921,2.676563782935091,0.1834667466855322,1.8455314375185665,-1.3499984741210938,77.58621445640529,13.30367078511135,0.8310323454165202,10,-0.4799995422363281,-1.5650005340576172,-5.267499923706055,-5.799999237060547,0.9500007629394531,0,-0.03346868536357972,-2.022218454626372,61.59000015258789,1.666662205030049,60.79999923706055,-1.139548087756496,60.63999938964844,-0.03346868536357972
8589,2017-10-24,61.93000030517578,62.15999984741211,61.27999877929688,61.54999923706055,1225600.0,0.00617385983469565,1.09524025776448,-1.5200042724609375,64.49863125858042,70.51305977897286,-0.8231156048901269,-1.4570447489563492,-4.672257723944952,-5.298804604429002,41.36956867631906,0.8800010681152273,0.998055252128168,1.252000236511229,-0.3729183015852584,2.8769187746077165,0.4395409674629889,2.064459505559469,-1.6603996276855497,88.26532399640328,26.905304663465692,0.8124592690482423,10,-0.75,-1.835000991821289,-5.532501220703125,-6.065000534057617,1.4899978637695312,1,-0.018730822568963634,-1.292692457991413,61.54999923706055,-2.022218454626372,61.59000015258789,1.666662205030049,60.79999923706055,-0.018730822568963634
8590,2017-10-25,59.11000061035156,61.290000915527344,58.209999084472656,61.2599983215332,2337500.0,-0.04553527661759982,1.7873283172719254,-5.657872810319731,36.89923700149456,66.54418808808323,1.9617623967953648,1.4457424216478643,-1.736672678790228,-2.4570267704011144,41.25613908802242,3.720001220703125,0.8666039323663313,-1.5734994888305636,-3.175080568001583,0.028081590340455875,-2.3742900284160697,-0.7727089492450574,3.049999237060547,22.784844355552895,-33.274728799224164,0.8007905395855095,10,1.0749988555908203,1.0749988555908203,-2.687501907348633,-3.220001220703125,3.7000007629394602,2,0.029605819352563678,1.09524025776448,61.93000030517578,-1.292692457991413,61.54999923706055,-2.022218454626372,61.59000015258789,0.029605819352563678
8591,2017-10-26,59.66999816894531,59.90999984741211,59.11999893188477,59.52000045776367,1451100.0,0.009473820890059104,1.507935162366539,-0.06976645156482597,40.23493166031819,62.39161193323771,1.2546592518407707,0.9975328610793923,-2.1876687343315666,-2.977398338032188,41.19276020096967,0.7999992370605469,0.7828404777710318,-1.0520017623901339,-2.5030063898705706,0.3990028650903028,-1.7775040761303487,-0.3264994486499191,2.490001678466797,36.961994999367434,-14.624433132553833,0.7255023137402173,10,0.5150012969970703,0.5150012969970703,-2.862499237060547,-3.519998550415039,2.5300025939941406,3,0.015250606503000919,1.7873283172719254,59.11000061035156,1.09524025776448,61.93000030517578,-1.292692457991413,61.54999923706055,0.015250606503000919
8592,2017-10-27,59.599998474121094,59.81999969482422,58.849998474121094,59.709999084472656,1025800.0,-0.001173113741784082,4.878762657788875,-0.73334859235523,41.26505556880106,58.37907799383807,1.20703408893214,1.1393357339164893,-1.9814432518747225,-2.876559325784534,41.03344750453793,0.970001220703125,0.6993627080387057,-1.1305013656616225,-2.5513163878623146,0.2903136565390696,-1.840908876761965,-0.42009385456128,2.4810013580322234,35.18985116889062,-13.509180840143266,0.7104075111003445,10,0.5850009918212891,0.5850009918212891,-2.4299983978271484,-3.3649978637695312,1.9800033569335938,4,0.02969799501810777,1.507935162366539,59.66999816894531,1.7873283172719254,59.11000061035156,1.09524025776448,61.93000030517578,0.02969799501810777
8593,2017-10-30,59.18000030517578,59.52999877929688,58.68000030517578,59.459999084472656,932800.0,-0.007046949323793683,3.0476294277928124,2.5454293244555415,38.975815453170654,54.931942434679954,1.4626029124890394,1.5763600082691767,-1.4243896122576345,-2.4366329410528635,40.43190446395841,0.9199981689453125,0.520460720470183,-1.5099994659423857,-3.0599946423963615,0.03999571051159023,-2.2849970541693736,-0.7350018777153977,2.823579512023926,24.556988186029713,-23.95164762183039,0.7749975882269893,10,1.0049991607666016,1.0049991607666016,-1.6550006866455078,-2.760000228881836,2.220001220703118,0,0.05204457587824729,4.878762657788875,59.599998474121094,1.507935162366539,59.66999816894531,1.7873283172719254,59.11000061035156,0.05204457587824729
8594,2017-10-31,59.20000076293945,59.68000030517578,59.13000106811523,59.36000061035156,1324600.0,0.00033795974417927255,-2.6666709052298367,0.5714305177111717,39.59826899153494,51.51762969537461,1.3458459917684635,1.5416794592110108,-1.2984735697407501,-2.4311174387560754,39.43448517362145,0.549999237060554,0.33229713721562604,-1.4304990768432617,-3.1145478292509807,0.2535496755644573,-2.2725234530471212,-0.5884747006394022,2.727707439605716,32.1428925296382,-18.065674557429197,0.8420243762038604,10,0.9849987030029297,0.9849987030029297,-1.5675010681152344,-2.7250003814697266,2.3899993896484375,1,0.05574322963736211,3.0476294277928124,59.18000030517578,4.878762657788875,59.599998474121094,1.507935162366539,59.66999816894531,0.05574322963736211
8595,2017-11-01,59.91999816894531,59.97000122070313,59.38000106811523,59.68999862670898,1276500.0,0.012162118187954318,2.5756973262896823,-1.437498509882504,38.89692614929594,48.33738053300735,0.5732602981293695,0.7880525018306344,-1.8827789086684419,-3.1224304320685974,37.84175615284024,0.770000457763679,0.1463621306636682,-0.663501548767087,-2.3728601692281828,1.0458570716940088,-1.5181808589976313,0.19117776146345733,1.933355851238403,96.12379718836259,48.3528774204957,0.8546793102305462,11,0.2650012969970703,0.2650012969970703,-2.2874984741210938,-3.444997787475586,2.3000030517578196,2,0.05841121673821981,-2.6666709052298367,59.20000076293945,3.0476294277928124,59.18000030517578,4.878762657788875,59.599998474121094,0.05841121673821981
8596,2017-11-02,60.08000183105469,60.56000137329102,59.52000045776367,59.91999816894531,1649900.0,0.002670288167537116,-1.1666706403134561,0.6956694807025476,42.01184700802949,45.30273509857268,0.33568540873002917,0.6022188193772564,-1.8956636367729658,-3.2640244247433543,35.9922948441069,1.0400009155273509,0.015747202766178248,-0.4674980163574247,-2.1879493653473006,1.2529533326324511,-1.3277236908523662,0.39272765813751676,1.7004850904148086,74.46812396135766,26.344526413280022,0.8602256744949379,11,0.10499763488769531,0.10499763488769531,-2.4475021362304688,-3.605001449584961,1.279998779296875,3,0.045439405110424325,2.5756973262896823,59.91999816894531,-2.6666709052298367,59.20000076293945,3.0476294277928124,59.18000030517578,0.045439405110424325
8597,2017-11-03,59.540000915527344,60.41999816894531,59.43000030517578,59.93999862670898,672000.0,-0.008988030943238523,-2.1935469977665525,-2.4999284760632783,38.482771248653016,42.31816492665314,0.6194556126746704,1.0827449345953681,-1.187606930514498,-2.7088863704451995,33.81554056022479,0.9899978637695312,-0.13176079286787257,-0.9344989776611357,-2.6974805343290953,0.828482579006824,-1.815989755995112,-0.05300819932715939,2.169076249202213,45.744687326892816,-1.1370429779805988,0.8814907783339783,11,0.6449985504150391,0.6449985504150391,-1.8175010681152344,-3.065000534057617,1.520000457763679,4,0.04467584491955234,-1.1666706403134561,60.08000183105469,2.5756973262896823,59.91999816894531,-2.6666709052298367,59.20000076293945,0.04467584491955234
8598,2017-11-06,59.66999816894531,59.88999938964844,59.31999969482422,59.4000015258789,827800.0,0.002183359949933461,-1.6511594897180675,-0.674995470021106,42.380238426905045,39.86056572313366,0.21762057452079375,0.9137490243325885,-1.1587576313976768,-2.821878831332164,31.69461079852504,0.5699996948242188,-0.27522762327781436,-0.7500017166137667,-2.5429588452032874,1.042955411975754,-1.646480280908527,0.14647684768099367,1.9690974341791048,37.76202696430203,-11.723679386423193,0.8964785642947595,11,0.0800018310546875,0.5150012969970703,-1.9474983215332031,-3.194997787475586,1.3000030517578196,0,0.0320094473055208,-2.1935469977665525,59.540000915527344,-1.1666706403134561,60.08000183105469,2.5756973262896823,59.91999816894531,0.0320094473055208
8599,2017-11-07,59.5,59.83000183105469,59.09000015258789,59.66999816894531,754500.0,-0.0028489722500742998,2.020381154049762,-0.6296306761988023,41.83381026186984,40.40885164095313,0.007458177230716956,1.0402058682992745,-0.8373173621607677,-2.634733774961674,29.841508643192093,0.7400016784667969,-0.5118972084558351,-0.8584999084472642,-2.690637433000056,0.9736376161055276,-1.77456867072366,0.05756885382913168,2.0705136727513818,27.891122921380834,-25.65320658536057,0.9160687622763953,11,0.12000083923339844,0.6849994659423828,-1.452500343322754,-2.8600006103515625,0.5400009155273438,1,0.031932798754267244,-1.6511594897180675,59.66999816894531,-2.1935469977665525,59.540000915527344,-1.1666706403134561,60.08000183105469,0.031932798754267244
8600,2017-11-08,59.56999969482422,59.81999969482422,59.040000915527344,59.2599983215332,669600.0,0.001176465459230558,-1.080007324256003,-1.823557131316758,41.07401790860334,40.50208344631814,0.010696167366234022,0.9329810055681449,-0.7570973315148422,-2.6994598154747536,27.999432359215675,0.779998779296875,-0.7376115384183848,-0.7345001220703153,-2.593922599661724,1.1249223555210932,-1.6642113608660196,0.19521111672538893,1.9333036861615867,34.86833024225814,-19.850183463410886,0.9297112387957039,11,0.05000114440917969,0.6149997711181641,-1.3124990463256836,-2.7549991607666016,1.1599998474121094,2,0.033909693941784225,2.020381154049762,59.5,-1.6511594897180675,59.66999816894531,-2.1935469977665525,59.540000915527344,0.033909693941784225
8601,2017-11-09,58.66999816894531,59.2400016784668,58.290000915527344,58.95000076293945,672100.0,-0.01510830167012911,1.2092927321519662,-0.9032301728911586,29.142831607726833,39.155169672865455,0.8425314592415489,1.7012573647724736,0.26190703604817145,-1.7877085498135727,25.71796798299637,1.279998779296875,-1.033411940849021,-1.4955015182495117,-3.4092137697289076,0.4182107332298841,-2.4523576439892096,-0.5386453925098138,2.767439126110233,17.84026964392531,-31.585351439235374,0.9568561257396968,11,0.7550029754638672,1.5150012969970703,-0.14249897003173828,-1.5849990844726562,2.6100006103515696,3,0.060507979590101124,-1.080007324256003,59.56999969482422,2.020381154049762,59.5,-1.6511594897180675,59.66999816894531,0.060507979590101124
8602,2017-11-10,58.56000137329102,58.7599983215332,58.27000045776367,58.36000061035156,657500.0,-0.0018748389140484933,-1.5789288761732672,-0.7142818217735707,28.854305378998987,38.03055744240193,0.882270794296879,1.6932978014416733,0.4720946051663688,-1.661053521696708,23.192137440518188,0.48999786376953125,-0.9631592913909657,-1.4754983901977496,-3.456805450857736,0.5058086704622369,-2.466151920527743,-0.4848448598677564,2.812887157552865,17.901302884808278,-26.807103198165816,0.9906535303299929,11,0.854999542236321,1.62499809265136,0.1549987792968679,-1.4550018310546946,2.729999542236321,4,0.04781419350064442,1.2092927321519662,58.66999816894531,-1.080007324256003,59.56999969482422,2.020381154049762,59.5,0.04781419350064442
8603,2017-11-13,58.91999816894531,59.0,58.27999877929688,58.38999938964844,536000.0,0.006147486120423595,1.0869526758071444,2.6499837875983725,28.652430155748092,36.81435312731451,0.5381012278507242,1.2152499011561986,0.21531362800600817,-1.9992555117749333,20.616363610126697,0.7200012207031179,-0.9479092982199759,-1.0010015487670927,-2.9610866096888984,0.959083512154713,-1.981044079227992,-0.0209590183061934,2.389632572971152,41.66648326792111,2.365794802271715,0.9800425304609012,11,0.49500274658203125,1.2650012969970703,0.14750194549560547,-1.68499755859375,2.5600013732910156,0,0.03632049000085735,-1.5789288761732672,58.56000137329102,1.2092927321519662,58.66999816894531,-1.080007324256003,59.56999969482422,0.03632049000085735
8604,2017-11-14,58.81999969482422,59.27999877929688,58.58000183105469,58.790000915527344,768600.0,-0.0016971907201076553,-2.1111186463667195,0.05660160073703,46.65124925115409,37.67594458307652,0.6465159776370157,1.2285974700632138,0.42755349647372043,-1.8792594989770492,18.669568294780873,0.6999969482421946,-0.9426538614456348,-1.0059999465942369,-2.9870938085770433,0.9750939153885696,-1.9965468775856365,-0.015453015602837183,2.42763841394337,35.48383921166166,-5.6620220019636065,0.9905469309914016,11,0.595001220703125,1.364999771118164,0.24750041961669922,-1.5849990844726562,2.8899993896484375,1,0.03655221926272967,1.0869526758071444,58.91999816894531,-1.5789288761732672,58.56000137329102,1.2092927321519662,58.66999816894531,0.03655221926272967
8605,2017-11-15,58.40999984741211,58.81999969482422,58.27999877929688,58.56000137329102,675900.0,-0.006970415667108321,-1.634127279493916,-5.000254323499728,34.928209578931074,36.88887375762114,0.9161391009546165,1.5420258168394199,0.9476671266690602,-1.457670401293214,16.8051401299936,0.5400009155273366,-0.8923882787532591,-1.304499816894534,-3.342883911479575,0.7338842776905068,-2.3236918641870545,-0.28530776960201365,2.7768854808695806,13.861348743225028,-26.664786358603877,1.019192047292521,11,0.9349994659423828,1.7749996185302734,0.6575002670288086,-1.1749992370605469,2.8499984741210938,2,0.02790619880796741,-2.1111186463667195,58.81999969482422,1.0869526758071444,58.91999816894531,-1.5789288761732672,58.56000137329102,0.02790619880796741
8606,2017-11-16,59.02999877929688,59.43000030517578,58.540000915527344,58.540000915527344,838200.0,0.01061460252532842,-2.63266640716232,-3.266619195361268,43.97461808574307,37.499078961742256,0.1469916435567029,0.8249178360160343,0.4359733808181758,-2.0548525836150944,15.269726682660432,1.0200004577636719,-0.832962030372812,-0.5960008621215778,-2.589140845275807,1.3971391210326516,-1.592570853698689,0.40056912945553336,2.0973488241086287,65.51710530210165,23.311498691299597,0.9965699915771146,11,0.05000114440917258,1.1550006866455007,0.07000160217284446,-1.7949981689453196,2.6300010681152273,3,0.028798929325671407,-1.634127279493916,58.40999984741211,-2.1111186463667195,58.81999969482422,1.0869526758071444,58.91999816894531,0.028798929325671407
8607,2017-11-17,58.88999938964844,59.31999969482422,58.540000915527344,58.790000915527344,577900.0,-0.0023716651286387336,-1.6000025431379779,0.20407940833008656,46.741554925771815,37.98366968383857,0.20684380861263207,0.7929220804852122,0.6642519198519778,-1.8961316860868607,12.822607359194002,0.779998779296875,-0.8270269924107367,-0.6010002136230455,-2.3892531905969605,1.1872527633508696,-1.4951267021099994,0.2931262748639085,2.1790012433784156,53.04346095413715,8.249941667156754,0.894126488486957,11,0.1600017547607422,1.2950000762939453,0.5799999237060547,-1.4650001525878906,2.9900016784667898,4,0.04058412997824812,-2.63266640716232,59.02999877929688,-1.634127279493916,58.40999984741211,-2.1111186463667195,58.81999969482422,0.04058412997824812
8608,2017-11-20,59.4900016784668,59.61000061035156,59.0099983215332,59.0099983215332,632400.0,0.010188525981269292,-1.4999920527696098,4.800106813153277,52.882717950040266,39.211326093635286,-0.4708957880198099,0.03233479001082884,0.12876073806080512,-2.464951498925572,10.217677280682722,0.720001220703125,-0.8521422871142761,0.10200195312499716,-1.4015463677484306,1.6055502739984249,-0.6497722073117131,0.8537761135617075,1.5218189235889739,90.97753633996072,42.74208714871471,0.751774160436713,11,-0.44500160217285156,0.6949977874755859,0.23999786376953125,-1.8800029754638672,2.1199989318847656,0,0.030257172403343136,-1.6000025431379779,58.88999938964844,-2.63266640716232,59.02999877929688,-1.634127279493916,58.40999984741211,0.030257172403343136
8609,2017-11-21,60.77000045776367,61.11000061035156,59.599998474121094,59.65999984741211,1942400.0,0.021516200087117854,-1.4552813254020929,2.3124850989430183,57.60289289557747,41.04786775885463,-1.7341659510367506,-1.4113866492895255,-1.0911554071095395,-3.712075634699218,7.832639000639856,1.6199989318847656,-0.7704392560208433,1.4400007247924833,0.305006871626226,2.5749945779587406,0.8725037982093511,2.0074976513756155,-2.5600013732910156,87.98586810591638,43.91569276073631,0.5674969265831302,11,-1.0799999237060547,-0.5850009918212891,-0.5850009918212891,-3.160001754760742,0.5099983215332102,1,0.011683381259246728,-1.4999920527696098,59.4900016784668,-1.6000025431379779,58.88999938964844,-2.63266640716232,59.02999877929688,0.011683381259246728
8610,2017-11-22,60.86000061035156,60.959999084472656,60.43999862670898,60.7599983215332,1211900.0,0.00148099641122168,2.4666785346439446,0.09009210255000344,57.0652203959553,44.15035540199113,-1.8125443982846505,-1.437247420074847,-1.1116960831573195,-3.771856778693376,8.237522349997086,0.520000457763679,-0.7313878323548906,1.4425008773803683,0.12393861868414291,2.7610631360765936,0.783219748032252,2.1017820067284845,-2.5920014953613304,90.2723723857446,47.97992939659288,0.6592811293481127,11,-1.1700000762939453,-0.6750011444091797,-0.49250125885009766,-3.250001907348633,0.6699981689453196,2,0.013966455234910358,-1.4552813254020929,60.77000045776367,-1.4999920527696098,59.4900016784668,-1.6000025431379779,58.88999938964844,0.013966455234910358
8611,2017-11-24,60.58000183105469,60.97999954223633,60.38999938964844,60.90999984741211,429400.0,-0.0046007028670527195,1.510652803817965,-3.2999046347510967,59.88596492500403,47.598317573769464,-1.3780343058240447,-1.1442438724061788,-0.7698621692968004,-3.4733390517346905,8.638828710284074,0.5900001525878906,-0.6780721668427532,1.117001914978026,-0.29755629222251656,2.5315601221785684,0.4097228113777547,1.8242810185782972,-2.2551626861572274,79.37747695596028,35.97173612320209,0.7072791036002706,11,-0.8850021362304688,-0.3950023651123047,-0.1600027084350586,-2.970003128051758,1.3199996948242116,4,0.011224768404182184,2.4666785346439446,60.86000061035156,-1.4552813254020929,60.77000045776367,-1.4999920527696098,59.4900016784668,0.011224768404182184
8612,2017-11-27,61.36999893188477,61.56000137329102,60.43999862670898,60.5,1365500.0,0.01304055921017011,-1.262627975169827,-2.636376247008934,64.35814674889767,51.56561941745275,-1.9305313397968646,-1.8918332313973139,-1.4904708115251637,-4.2301357871335625,8.987582640078877,1.1200027465820455,-0.6008706459483619,1.8184989929199276,0.16633215810698943,3.4706658277328657,0.9924155755134549,2.6445824103264,-2.9894565576782313,92.54893278361868,46.42873567135068,0.8260834174064692,11,-1.4499988555908203,-1.18499946594239,-1.0024995803833079,-3.760000228881843,0.8199996948242045,0,0.004725450881125415,1.510652803817965,60.58000183105469,2.4666785346439446,60.86000061035156,-1.4552813254020929,60.77000045776367,0.004725450881125415
8613,2017-11-28,62.2599983215332,62.5099983215332,61.16999816894531,61.47000122070313,1089400.0,0.01450219007884046,1.0775242854819393,0.9080437594545259,70.78315762139405,54.24694256970164,-2.566860314139653,-2.6764803825124446,-2.3012434287635273,-5.092120412057952,9.448814733301722,1.3400001525878906,-0.31581017641613585,2.5544984817504854,0.5185326791632789,4.590464284337692,1.5365155804568786,3.5724813830440922,-3.752277587363281,91.40893425742522,41.20730334604266,1.017982901293604,11,-1.864999771118164,-1.8999996185302734,-1.8824987411499023,-4.6399993896484375,0.7300033569335938,1,-0.00610339324867204,-1.262627975169827,61.36999893188477,1.510652803817965,60.58000183105469,2.4666785346439446,60.86000061035156,-0.00610339324867204
8614,2017-11-29,62.5,62.70000076293945,61.95000076293945,62.2599983215332,914500.0,0.003854829504288393,1.3437382653943126,0.30380070789452357,71.51251569853876,58.311865471880274,-2.4920204165461826,-2.8001430516769616,-2.464043618742622,-5.301628971069974,10.167684206222965,0.75,0.01281263086669071,2.629500198364255,0.25868214546700585,5.000318251261504,1.4440911719156304,3.8149092248128795,-3.7521426105882796,91.34196346149717,37.58142963615545,1.1854090264486254,11,-1.8799991607666016,-2.0450000762939453,-1.9725008010864258,-4.820001602172852,0.7900009155273438,2,-0.014239990234375055,1.0775242854819393,62.2599983215332,-1.262627975169827,61.36999893188477,1.510652803817965,60.58000183105469,-0.014239990234375055
8615,2017-11-30,63.41999816894531,63.70000076293945,62.599998474121094,62.6500015258789,962000.0,0.014719970703124918,-1.5287329106486718,3.208296908527408,84.77312839302071,62.845033283800014,-2.935291326356115,-3.63062989442777,-3.313578491011839,-6.184516653067234,11.501313750147933,1.2000007629394531,0.3661695567857777,3.3744983673095703,0.5207774275023098,6.228219307116831,1.94763789740594,4.801358837213201,-4.355969309651371,91.54071063977402,31.863539237335154,1.426860469903631,11,-2.299997329711914,-2.464998245239258,-2.782498359680176,-5.629999160766602,-0.17999649047851562,3,-0.033743289994232706,1.3437382653943126,62.5,1.0775242854819393,62.2599983215332,-1.262627975169827,61.36999893188477,-0.033743289994232706
8616,2017-12-01,62.81000137329102,63.65999984741211,61.790000915527344,63.52000045776367,823000.0,-0.009618366655093746,2.7777837717033624,-0.9220807530344137,78.99050331197515,66.42824977115593,-1.9363401361208048,-2.9572410461547065,-2.636497169568237,-5.545848907395502,12.91420837565182,1.8699989318847656,0.5707320756341332,2.6280015945434627,-0.4822977271674702,5.738300916254396,1.0728519336879998,4.183151255398926,-3.282375323632529,72.69942311517832,7.418241244544447,1.5551496608554647,12,-1.4550018310546946,-1.8250007629394602,-2.62500190734864,-5.020002365112312,0.5999984741210866,4,-0.020378961407544915,-1.5287329106486718,63.41999816894531,1.3437382653943126,62.5,1.0775242854819393,62.2599983215332,-0.020378961407544915
8617,2017-12-04,62.20000076293945,63.59000015258789,62.18999862670898,63.20000076293945,998500.0,-0.009711838831625408,-1.7450895328137146,1.408452520389866,71.63592845470842,68.51193982723018,-0.9023286551942036,-2.253268429198563,-1.9828479882251884,-4.91059304235695,14.506423833745478,1.4000015258789134,0.8789288231656656,1.8850009918212862,-1.3352541258242354,5.105256109466808,0.2748734329985254,3.495128550644047,-2.255137241952866,40.71152323871989,-26.41841789024052,1.610127558822759,12,-0.5500011444091797,-1.2150001525878906,-2.0150012969970703,-4.410001754760742,2.549999237060547,0,-0.004823138800334248,2.7777837717033624,62.81000137329102,-1.5287329106486718,63.41999816894531,1.3437382653943126,62.5,-0.004823138800334248
8618,2017-12-05,61.58000183105469,62.52999877929688,61.4900016784668,62.2400016784668,628300.0,-0.009967828364628839,-1.4761831236007272,0.6599998474121094,67.03706948031515,69.5601816699788,0.050639486993034666,-1.5629745217077016,-1.3074518310173602,-4.268049022427078,15.809418284250876,1.0399971008300852,1.1105669619792806,1.169501876831056,-2.0833350001217568,4.422338753783869,-0.4569165616453503,2.7959203153074625,-1.259624585872814,4.072406781533405,-64.29035112041342,1.6264184384764078,12,0.4649982452392578,-0.595001220703125,-1.3950023651123047,-3.7900028228759766,3.7399978637695312,1,0.009905761245798894,-1.7450895328137146,62.20000076293945,2.7777837717033624,62.81000137329102,-1.5287329106486718,63.41999816894531,0.009905761245798894
8619,2017-12-06,61.4000015258789,61.68999862670898,61.27000045776367,61.5,700300.0,-0.0029230318256504573,-1.3333192048488565,0.15151287460625879,68.99621971323324,70.88584826078747,0.36811461753909214,-1.2999832999348087,-1.075905166828342,-4.069035886968912,16.81942232417486,0.4199981689453054,1.3561733044075126,0.8945014953613182,-2.3573515701045693,4.146354560827206,-0.7314250373716291,2.5204280280942655,-0.7416619289212676,5.349837522173614,-67.01919677479533,1.6259265327329453,12,0.6449985504150462,-0.41500091552733664,-1.2150020599365163,-3.610002517700188,3.6699981689453196,2,0.02589576731391041,-1.4761831236007272,61.58000183105469,-1.7450895328137146,62.20000076293945,2.7777837717033624,62.81000137329102,0.02589576731391041
8620,2017-12-07,61.59000015258789,61.7400016784668,61.25,61.5,465900.0,0.003094440097512141,1.5128084744270665,-0.9000152590218328,67.20433112227596,71.69900006048435,0.32693705854256905,-1.4028121324390668,-1.2085077669049085,-4.2339336962072025,17.839748757162024,0.4900016784667969,1.5497046211052066,0.9835000991821303,-2.271490053645543,4.238490252009804,-0.6439949772317064,2.610995175595967,-0.6274944390320769,14.107891042108879,-56.68535503006804,1.6274950764138376,12,0.4799995422363281,-0.6049995422363281,-1.4050006866455078,-3.8000011444091797,3.99999618530272,3,0.02760189574164218,-1.3333192048488565,61.4000015258789,-1.4761831236007272,61.58000183105469,-1.7450895328137146,62.20000076293945,0.02760189574164218
8621,2017-12-08,62.22000122070313,62.2599983215332,61.34000015258789,61.709999084472656,837700.0,0.010228950585394081,2.1186572182279004,5.6666807951511835,70.99624783528958,72.43656684786123,-0.05136736741130932,-1.8479655698627369,-1.7693850162809426,-4.839226830382394,18.236937624070716,0.9199981689453125,1.644645064029902,1.4360010147094826,-1.7610135346293845,4.63301556404835,-0.16250625995994739,3.0345082893789126,-0.983746002208953,41.45304091670134,-30.280671917599406,1.5985072746694333,12,0.2149982452392507,-1.2350006103515696,-2.0350017547607493,-4.430002212524421,3.690002441406257,4,0.01639344965850409,1.5128084744270665,61.59000015258789,-1.3333192048488565,61.4000015258789,-1.4761831236007272,61.58000183105469,0.01639344965850409
8622,2017-12-11,61.36000061035156,62.209999084472656,61.22999954223633,62.209999084472656,642900.0,-0.013821931749905092,1.3058854152642019,-1.6666566936436706,61.41636744471357,71.39581238378562,0.901911456867694,-0.8089139725965708,-0.8659147448480056,-3.944738144049424,18.58381006552857,0.990001678466804,1.7268023476274053,0.43600044250488423,-2.5916924609181535,3.463693345927922,-1.0778460092066382,1.9498468942164067,2.3400001525878906,10.00008803152697,-56.84981307043965,1.5138464517115202,12,1.1049995422363281,-0.375,-1.1750011444091797,-3.5700016021728516,5.680000305175781,0,0.03340937445679737,2.1186572182279004,62.22000122070313,1.5128084744270665,61.59000015258789,-1.3333192048488565,61.4000015258789,0.03340937445679737
8623,2017-12-12,61.06000137329102,61.56000137329102,61.02999877929688,61.31000137329102,642200.0,-0.004889166135535028,-2.4193143504048433,0.29411817504555204,52.01110443288458,69.22898890982404,1.132929959445839,-0.3587648273518269,-0.5430888938944562,-3.5999891709186187,19.200218890371172,0.5300025939941406,1.8168007789258596,0.029001045227055045,-2.8479996641515157,2.906001754605626,-1.4094993094622268,1.4675013999163369,2.590599365234368,2.439236191876257,-59.18681101532162,1.4385003546892838,12,1.3049983978271413,-0.07500076293946023,-0.8750019073486399,-3.270002365112312,5.939998626708977,1,0.06043233776150991,1.3058854152642019,61.36000061035156,2.1186572182279004,62.22000122070313,1.5128084744270665,61.59000015258789,0.06043233776150991
8624,2017-12-13,60.97000122070313,61.349998474121094,60.95000076293945,61.04999923706055,638900.0,-0.0014739625051377603,-5.666687859617891,0.3199920654296591,50.762834540352294,65.45006737063865,1.098606348198743,-0.10480674856677297,-0.443732396372873,-3.4549297104745804,20.202484661920263,0.3999977111816406,1.8113220438800113,-0.1684991836547809,-2.8517985628061027,2.514800195496541,-1.5101488732304418,1.17315050592088,2.5757754394531176,1.5267553464106436,-54.14277046532619,1.34164968957566,12,1.3349990844726491,0.014999389648430395,-1.0025014877319407,-3.180002212524421,5.83000183105468,2,0.071346537428705,-2.4193143504048433,61.06000137329102,1.3058854152642019,61.36000061035156,2.1186572182279004,62.22000122070313,0.071346537428705
8625,2017-12-14,60.040000915527344,61.2599983215332,60.02999877929688,61.040000915527344,561200.0,-0.015253408013054082,-1.4117537062246819,12.500309951839363,46.56487660462521,61.84721995871088,1.674862942889284,1.0051025247448848,0.46985861423181774,-2.470248187819095,20.504745348991126,1.229999542236321,1.6458956693940507,-1.179999542236331,-3.6005081692917216,1.2405090848190596,-2.3902538557640227,0.030254771291360782,3.350029190795901,0.44852638043284776,-50.06486184794769,1.2102543135276944,12,1.769998550415039,0.9449996948242188,-0.13750076293945312,-2.155000686645508,6.760002136230469,3,0.08377746006989217,-5.666687859617891,60.97000122070313,-2.4193143504048433,61.06000137329102,1.3058854152642019,61.36000061035156,0.08377746006989217
8626,2017-12-15,60.72999954223633,60.9900016784668,60.29999923706055,60.47999954223633,1133500.0,0.011492315392862329,-1.2623008229732096,-0.25,45.87628967337119,58.985037871895635,0.7362079287275805,0.473258009462576,-0.22693546729041714,-3.087905097095728,21.639862414284046,0.9500007629394531,1.4550128636445265,-0.5750009536743192,-2.7816458458443734,1.6316439384957349,-1.6783233997593499,0.5283214924107114,2.391228057924806,32.11012224528128,-12.545480980632412,1.1033224460850275,12,0.549999237060554,0.2550010681152344,-0.8274993896484375,-2.8400001525878906,6.670001983642564,4,0.08002629396159078,-1.4117537062246819,60.040000915527344,-5.666687859617891,60.97000122070313,-2.4193143504048433,61.06000137329102,0.08002629396159078
8627,2017-12-18,61.27999877929688,61.36000061035156,60.88000106811523,61.11999893188477,621900.0,0.009056467004878499,1.9999642376055278,0.6399993896484375,43.396224475054666,56.35827731575558,0.04691608367429012,0.1175172987487727,-0.7839268363494725,-3.55715918843719,22.975625309104156,0.6300010681152344,1.0746544272600786,-0.1445016860961843,-2.03697307886479,1.7479697066724214,-1.0907373824804836,0.801734010288115,1.5939305151951118,81.69920789067545,41.18305301439591,0.9462356963843017,12,-0.13500022888184304,-0.2949981689453196,-1.4749984741211009,-3.3899993896484446,6.559997558593729,0,0.07555491147262772,-1.2623008229732096,60.72999954223633,-1.4117537062246819,60.040000915527344,-5.666687859617891,60.97000122070313,0.07555491147262772
8628,2017-12-19,61.290000915527344,61.68000030517578,61.1500015258789,61.459999084472656,481100.0,0.00016322024199899587,-1.3555661049133205,-1.0624895691772167,41.585535761088394,53.31264576551726,-0.009553388078288094,0.2627522906408757,-0.7932118863224673,-3.491605809916564,24.27901498598079,0.5299987792968821,0.7458510382723773,-0.22449951171874716,-1.886817650802314,1.4378186273648197,-1.0556585812605306,0.6066595578230363,1.3564139377490392,76.36369521290605,40.530257947173816,0.8311590695417836,12,-0.1450023651123047,-0.3000011444091797,-1.4900007247924805,-3.065000534057617,5.529998779296875,1,0.09381628184220303,1.9999642376055278,61.27999877929688,-1.2623008229732096,60.72999954223633,-1.4117537062246819,60.040000915527344,0.09381628184220303
8629,2017-12-20,61.47999954223633,61.68000030517578,61.27000045776367,61.52000045776367,508100.0,0.0030999938631237622,1.2777730682829653,0.2353020375190737,34.98451975819769,49.73266672506413,-0.20898828294060223,0.13562591206440544,-0.9793037430863478,-3.5923613177657074,24.08648622106542,0.4099998474121094,0.5085013867625321,-0.07000083923340128,-1.695287065054579,1.5552853865877765,-0.8826439521439937,0.7426422736771912,0.9571020251216922,87.87875284946057,56.65088512251913,0.8126431129105892,12,-0.33500099182128906,-0.48999977111816406,-1.6799993515014648,-2.815000534057617,4.939998626708984,2,0.08978530414548014,-1.3555661049133205,61.290000915527344,1.9999642376055278,61.27999877929688,-1.2623008229732096,60.72999954223633,0.08978530414548014
8630,2017-12-21,61.709999084472656,61.97000122070313,61.47999954223633,61.81999969482422,733700.0,0.003741046583422891,1.3902307406028547,2.7499523173755485,40.95392559455653,46.39463092053824,-0.46955458324617894,-0.028911104137151256,-1.200064381729348,-3.7339080884951983,23.98963932431764,0.490001678466804,0.34404889855025544,0.11749877929687358,-1.4759590814098544,1.7109566400036016,-0.679230151056494,0.9142277096502411,0.5345342598404699,84.43102829953753,56.03456413740629,0.7967289303533651,12,-0.5900001525878906,-0.7199993133544922,-1.909998893737793,-3.0450000762939453,5.069999694824233,3,0.08248264532167027,1.2777730682829653,61.47999954223633,-1.3555661049133205,61.290000915527344,1.9999642376055278,61.27999877929688,0.08248264532167027
8631,2017-12-22,61.2599983215332,61.97999954223633,61.13999938964844,61.9000015258789,571800.0,-0.007292185539064189,1.1000023841880648,5.818178665556878,42.06078773522904,44.24401095281773,-0.19003523063313565,0.5002957526220939,-0.7716535894836412,-3.208190607217084,23.79559156597727,0.8400001525878906,0.16015275704764775,-0.3665018081665039,-1.8967613271579609,1.163757710824953,-1.1316315676622324,0.3986279513292246,0.8073722575786206,34.54525277606351,7.388210687767582,0.76512975949573,12,-0.25499916076660156,-0.1399974822998047,-1.4949989318847656,-2.594999313354492,5.530002593994141,4,0.09043429451543528,1.3902307406028547,61.709999084472656,1.2777730682829653,61.47999954223633,-1.3555661049133205,61.290000915527344,0.09043429451543528
8632,2017-12-26,61.65999984741211,61.75,61.15999984741211,61.4000015258789,322900.0,0.006529571283685476,1.6818272456932801,-0.4062453434104571,50.70173689166461,44.09852567045995,-0.6068202866748749,0.12978866747177165,-1.1796931451703614,-3.526666287363021,23.066526992685944,0.5900001525878906,-0.009908392564568658,0.018999671936036577,-1.5065146860850192,1.5445140299570923,-0.7437575070744913,0.7817568509465644,0.31999969482421875,61.90480515528994,30.5129420042385,0.7627571790105274,12,-0.6550006866455078,-0.5399990081787109,-2.0275001525878906,-2.9950008392333984,2.979999542236328,1,0.09309117244034004,1.1000023841880648,61.2599983215332,1.3902307406028547,61.709999084472656,1.2777730682829653,61.47999954223633,0.09309117244034004
8633,2017-12-27,61.88000106811523,62.06999969482422,61.709999084472656,61.84000015258789,494600.0,0.0035679730984032876,-1.399979655154875,0.15385066830989994,54.18117945885809,44.47834177251615,-0.780332579773038,-0.12663321070996147,-1.4069535604968664,-3.673732720796714,21.69435166503384,0.4099998474121094,-0.28176596182519376,0.25800075531005007,-1.2443422985641845,1.7603438091842847,-0.4931707716270637,1.0091722822471638,-1.8500022888183452,79.57004684282556,43.02992909210544,0.7511715269371165,12,-0.8300018310546804,-0.5250015258788991,-2.262500762939446,-3.2150020599365163,-0.31999969482420454,2,0.09631537115222155,1.6818272456932801,61.65999984741211,1.1000023841880648,61.2599983215332,1.3902307406028547,61.709999084472656,0.09631537115222155
8634,2017-12-28,61.61000061035156,62.08000183105469,61.16999816894531,61.88000106811523,543600.0,-0.0043632910973362415,1.7164207997175993,-6.749856952127667,50.17182513490714,44.87911383143637,-0.45818401422057065,0.07723172231897024,-1.131702882662367,-3.3255595333190513,19.852009015096804,0.910003662109375,-0.41645775531839035,0.032500267028808594,-1.411949742396068,1.4769502764536853,-0.6897247376836333,0.7547252717412505,-1.5392018127441318,50.0,10.183557849141799,0.7222250047124396,12,-0.4200000762939453,0.03999900817871094,-1.9950008392333984,-2.6950016021728516,0.7099990844726562,3,0.0845641784265343,-1.399979655154875,61.88000106811523,1.6818272456932801,61.65999984741211,1.1000023841880648,61.2599983215332,0.0845641784265343
8635,2017-12-29,61.27999877929688,61.849998474121094,61.27999877929688,61.849998474121094,614500.0,-0.0053563029992769184,-1.0000000000000249,2.1111064016163277,41.48549172238974,44.39124739243844,0.07398990952741258,0.25158898443416433,-0.7975981407639026,-2.916115256344959,17.28593790360694,0.5699996948242116,-0.44183328666692034,-0.1905015945434485,-1.3490214546730641,0.9680182655861671,-0.7697615246082563,0.3887583355213593,-1.1288318603515606,14.893513408221,-23.694921258201187,0.5792599300648061,12,0.20000267028807883,0.585000991821282,-1.342498779296882,-1.80999946594239,1.44000244140625,4,0.08387727630609798,1.7164207997175993,61.61000061035156,-1.399979655154875,61.88000106811523,1.6818272456932801,61.65999984741211,0.08387727630609798
8636,2018-01-02,61.52999877929688,61.61000061035156,61.040000915527344,61.45000076293945,679200.0,0.004079634546018562,3.749964237463244,-0.14034747225978855,51.73114095878584,45.317349223964115,-0.05654230299859364,-0.1045845164639232,-1.0456636774009738,-3.0785046683378425,15.604396029617293,0.5699996948242188,-0.44222911414502164,0.12349853515625853,-0.8501171964216425,1.0971142667341596,-0.36330933063269555,0.6103064009452126,-1.3016784638671837,47.11513773245859,4.707623055627309,0.48680786578895097,1,0.03000259399413352,0.33500099182128196,-1.592498779296882,-1.7199993133544993,-1.2899971008300852,1,0.08532423377467202,-1.0000000000000249,61.27999877929688,1.7164207997175993,61.61000061035156,-1.399979655154875,61.88000106811523,0.08532423377467202
8637,2018-01-03,61.9000015258789,61.9900016784668,61.290000915527344,61.599998474121094,766100.0,0.00601337158983517,1.9166494476674878,3.750131133469608,58.43372432647318,47.18937017567354,-0.3680535865406114,-0.5251389748701314,-1.4348605991169237,-3.3500319702340633,14.000517729517071,0.7000007629394531,-0.31505366398797463,0.5085012435913043,-0.42192667497399583,1.4389291621566045,0.04328728430865425,0.9737152028739544,-1.5976139498242006,82.6922935847112,33.7737843332055,0.4652139592826495,1,-0.3400001525878835,-0.03500175476073508,-1.9600019454955984,-1.9850025177001882,-0.9400024414062429,2,0.0789983726834651,3.749964237463244,61.52999877929688,-1.0000000000000249,61.27999877929688,1.7164207997175993,61.61000061035156,0.0789983726834651
8638,2018-01-04,62.18999862670898,62.4000015258789,61.81999969482422,62.0,934500.0,0.0046849288155321744,-1.1091004931369774,0.633322313208882,61.776027371535676,50.16620435493331,-0.5777130713776444,-0.80854817897022,-1.7397882793853299,-3.5411029562958376,13.384767404965226,0.5800018310546804,-0.21334273730973052,0.7679985046386619,-0.22625006090831334,1.7622470701856372,0.27087422186517784,1.265122787412146,-1.8165064804542794,84.55861728505866,28.420750242613295,0.4971242827734861,1,-0.46999740600585227,-0.3249988555908132,-2.137498855590813,-2.2749996185302663,-0.20999908447264914,3,0.03939541432771865,1.9166494476674878,61.9000015258789,3.749964237463244,61.52999877929688,-1.0000000000000249,61.27999877929688,0.03939541432771865
8639,2018-01-05,62.9900016784668,63.0,62.36999893188477,62.40999984741211,619400.0,0.012863853825753946,1.100008900982899,3.0526632802619247,79.20788863214223,54.41664469244284,-1.2750858906526545,-1.5634855296865027,-2.5579840858802783,-4.243708826218196,13.225484486112766,0.8100013732910227,-0.1021692090165871,1.4885015487670898,0.2721862835150901,2.7048168140190896,0.8803439161410935,2.096659181393086,-2.49491896943465,99.48988131614902,34.807854106438356,0.6081576326259996,1,-0.970001220703125,-1.1250019073486328,-2.6125030517578125,-2.900003433227539,-0.26000213623046875,4,-0.02270202043294467,-1.1091004931369774,62.18999862670898,1.9166494476674878,61.9000015258789,3.749964237463244,61.52999877929688,-0.02270202043294467
8640,2018-01-08,63.290000915527344,63.4000015258789,62.599998474121094,62.88000106811523,572300.0,0.0047626485008192,1.53968792196236,0.706894056983517,77.46778182258757,58.350755146593784,-1.4833862297934672,-1.8230642938616626,-2.7821542278638134,-4.446930691701752,13.14827610177096,0.8000030517578054,0.04079892853174982,1.703500747680664,0.2472141150022935,3.1597873803590346,0.9753574313414788,2.4316440640198493,-2.5945248232177676,95.3389583939485,25.440596254409485,0.7281433163391854,1,-1.0699996948242188,-1.4250011444091797,-2.752500534057617,-2.9250011444091797,0.7699966430664062,0,-0.015326294938718288,1.100008900982899,62.9900016784668,-1.1091004931369774,62.18999862670898,1.9166494476674878,61.9000015258789,-0.015326294938718288
8641,2018-01-09,63.2400016784668,63.65999984741211,63.1500015258789,63.31999969482422,526400.0,-0.0007900021541678015,-2.9230893378521516,-0.19511718568278116,73.55768481303902,60.89030491563538,-1.2549593631005607,-1.7842083925279724,-2.6733966166647036,-4.307126547275715,12.711307362753022,0.5099983215332102,0.22620509195318306,1.602501487731935,-0.010236276602199723,3.2152392520660698,0.7961326055648641,2.408870369899006,-2.274073042800289,82.27855028561956,13.299839928016738,0.806368882167069,1,-0.8900012969970703,-1.3950023651123047,-2.2025012969970703,-2.375001907348633,1.990001678466811,1,-0.008222650916543617,1.53968792196236,63.290000915527344,1.100008900982899,62.9900016784668,-1.1091004931369774,62.18999862670898,-0.008222650916543617
8642,2018-01-10,63.40999984741211,63.70000076293945,63.0,63.11999893188477,634400.0,0.0026881430176051158,-1.6415183969597513,-3.6251013304085706,74.53700474099391,63.15206328031714,-1.2858337012751448,-1.8896336957384534,-2.779192902868786,-4.37264585384375,12.311954159085843,0.7000007629394531,0.35821582337136704,1.6699996948242202,-0.11938472626828656,3.459384115916727,0.7753074842779668,2.5646919053704735,-2.120782666336126,84.57442815082655,15.84703688492749,0.8946922105462524,1,-1.039999008178711,-1.5450000762939453,-2.239999771118164,-2.4549999237060547,2.1300010681152344,2,-0.049992086052255136,-2.9230893378521516,63.2400016784668,1.53968792196236,63.290000915527344,1.100008900982899,62.9900016784668,-0.049992086052255136
8643,2018-01-11,64.75,64.76999664306639,63.56999969482422,63.61000061035156,558700.0,0.02113231597244014,1.0339057569958352,3.931019967904124,79.89028745495783,66.45411464921166,-2.431622628952695,-3.097842164730217,-4.024556682292001,-5.59787737267029,12.474863373325357,1.3599967956542827,0.5615553956262147,2.8254999160766587,0.6190068600950838,5.031992972058227,1.7222533880858748,3.9287464440674427,-3.1232731174631283,99.16680574430437,31.50444036709665,1.1032465279907844,1,-1.845001220703132,-2.3500022888183594,-3.432499885559082,-3.7950000762939453,0.69000244140625,3,-0.05853283267223697,-1.6415183969597513,63.40999984741211,-2.9230893378521516,63.2400016784668,1.53968792196236,63.290000915527344,-0.05853283267223697
8644,2018-01-12,65.31999969482422,65.37000274658203,64.65000152587889,64.87999725341797,856600.0,0.008803084089949342,1.6666289912405161,0.38596726051050045,81.06710315693836,70.85207147527262,-2.704413296954776,-3.50494161662391,-4.491990133869933,-6.045754667834387,12.901743526364594,0.7200012207031392,0.7043243617364681,3.177999687194827,0.5502878420438435,5.805711532345811,1.8641437646193353,4.491855609770319,-3.190349650602627,98.19483846090286,31.304709792612172,1.3138559225754916,1,-2.1149978637695312,-2.6199989318847656,-3.804999351501465,-4.364999771118164,0.05999755859375,4,-0.05113288683699335,1.0339057569958352,64.75,-1.6415183969597513,63.40999984741211,-2.9230893378521516,63.2400016784668,-0.05113288683699335
8645,2018-01-16,65.06999969482422,66.19000244140625,64.83000183105469,65.69000244140625,1003200.0,-0.0038273117141457424,-1.4727318125385804,-1.4090893327784713,83.95720470628571,74.43274522499482,-2.0788812078042724,-3.0132775294064373,-4.163425438282701,-5.684544155664192,14.674110780377694,1.3600006103515625,0.8160405133358779,2.676499748229979,-0.06452840767586565,5.417527904135831,1.3059856702770531,4.047013826182905,-2.357086164177751,64.89022290251603,-5.839689093183097,1.370514077952925,1,-1.3299980163574219,-1.9599990844726562,-3.554999351501465,-4.114999771118164,0.48999786376953125,1,-0.03596127498943291,1.6666289912405161,65.31999969482422,1.0339057569958352,64.75,-1.6415183969597513,63.40999984741211,-0.03596127498943291
8646,2018-01-17,65.58999633789061,65.76000213623047,64.98999786376953,65.47000122070311,677900.0,0.00799134233141463,2.347795800576965,-0.19353965421768288,84.29316583282584,77.30601650347846,-2.1930222333845606,-3.3207642312887913,-4.602353330941767,-6.085824413750835,16.54225896312668,0.7700042724609375,1.00771888679094,2.953496551513659,-0.01855732137978805,5.925550424407099,1.467469615066932,4.439523487960379,-2.1816650250921867,81.19104563283224,8.958792224370043,1.4860269364467216,1,-1.5849952697753764,-2.4799957275390483,-4.06249618530272,-4.634996414184556,0.8200073242187784,2,-0.023326709326449535,-1.4727318125385804,65.06999969482422,1.6666289912405161,65.31999969482422,1.0339057569958352,64.75,-0.023326709326449535
8647,2018-01-18,65.91000366210939,66.11000061035156,65.43000030517578,65.43000030517578,507700.0,0.004878904437960907,-1.8333147897957562,4.000190742624737,84.56259598076579,79.83785746005958,-2.105843855621501,-3.4531636772617915,-4.818493422762245,-6.272073932281451,18.182693575039202,0.6800003051757812,1.318367748052502,3.042003631591811,-0.19466556089416542,6.278672824077788,1.4236690353488228,4.660338227834799,-1.9453381235894014,89.31303489425201,17.265031320508683,1.6183345962429874,1,-1.6300029754638814,-2.8000030517578267,-4.2000036239624166,-4.9550037384033345,0.31999969482421875,3,-0.010317103131443184,2.347795800576965,65.58999633789061,-1.4727318125385804,65.06999969482422,1.6666289912405161,65.31999969482422,-0.010317103131443184
8648,2018-01-19,67.04000091552734,67.05000305175781,65.94999694824219,66.18000030517578,635200.0,0.01714454848479363,1.5,1.7916554080902274,90.58294711200732,81.10175284671125,-2.766439434518219,-4.353504588900449,-5.8335421008415125,-7.267410149867324,19.74954361631052,1.1399993896484233,1.6015072560701213,3.884500885009764,0.24195938879979906,7.527042381219722,2.063230136904778,5.705771633114743,-2.6302679964301063,99.58324458869643,23.724072022027315,1.8212707481049792,1,-2.2150001525878906,-3.5,-5.315000534057617,-6.085000991821289,-1.6500015258789062,4,-0.022374701365085792,-1.8333147897957562,65.91000366210939,2.347795800576965,65.58999633789061,-1.4727318125385804,65.06999969482422,-0.022374701365085792
8649,2018-01-22,67.0,67.06999969482422,66.41999816894531,67.02999877929689,929000.0,-0.0005966723595028922,10.818143986683312,-0.034882276751671035,94.68749888241317,83.01505474224743,-2.344333107711492,-4.088368122472673,-5.671207045937479,-7.095924773002466,21.40438667057165,0.6500015258789062,1.8469293685091799,3.568499946594237,-0.3644345008257659,7.50143439401424,1.602032722884232,5.534967170304235,-2.0622130543706447,96.87501064369671,12.754513886111155,1.9664672237100005,1,-1.9650001525878906,-3.450000762939453,-5.324999809265137,-6.045000076293945,-2.80999755859375,0,-0.023283545650652937,1.5,67.04000091552734,-1.8333147897957562,65.91000366210939,2.347795800576965,65.58999633789061,-0.023283545650652937
8650,2018-01-23,66.80000305175781,67.19000244140625,66.37000274658203,66.88999938964844,655600.0,-0.002985029078241608,1.3768022998673153,2.999999999998579,91.49610660489458,85.00821271912027,-1.7814172420970493,-3.675957078770516,-5.35093432002428,-6.766826281968598,22.865275948585595,0.8199996948242188,2.0729538077473677,3.1140027999877944,-1.0042674894754384,7.23227308945102,1.0548676552561744,5.173137944719407,-1.4357735562894902,82.27279190176134,-6.258942764814719,2.059135144731614,1,-1.7050018310546875,-3.19000244140625,-5.155002593994141,-5.845003128051758,-4.74000167846679,1,-0.021257570860282682,10.818143986683312,67.0,1.5,67.04000091552734,-1.8333147897957562,65.91000366210939,-0.021257570860282682
8651,2018-01-24,66.80000305175781,67.65000152587889,66.45999908447266,67.16000366210939,900700.0,0.0,-1.2884474309691913,4.000169548999819,90.96994169505366,86.8340946029047,-1.3670890362452468,-3.4147070636929797,-5.199164538187212,-6.648229730761173,24.954313162113777,1.1900024414062358,2.157250260176184,2.8370025634765597,-1.3390610273223587,7.013066154275471,0.7489707680771005,4.925034358876019,-1.0706189671019075,61.711801498385164,-26.42016654805753,2.088031795399456,1,-1.19000244140625,-2.825002670288093,-5.40250301361084,-5.845003128051758,-4.920001983642585,2,-0.01856295563644339,1.3768022998673153,66.80000305175781,10.818143986683312,67.0,1.5,67.04000091552734,-0.01856295563644339
8652,2018-01-25,67.40000152587889,67.80999755859375,66.91999816894531,67.05000305175781,1418600.0,0.008982012675301743,-1.917991370145707,-0.9722163353536287,91.41498649087109,88.11461671800615,-1.4992470991784188,-3.7551591705666354,-5.633745963633984,-7.134838291359891,27.182047000425168,1.0099945068359375,2.2793422463189117,3.150000953674308,-1.146863068292518,7.446864975641127,1.001568942690895,5.298432964657721,-1.2864939529783896,77.9572097754654,-10.187782487735461,2.1484320109834103,1,-1.170001983642564,-3.0550022125244,-6.267501831054673,-6.445001602172837,-4.590000152587869,3,-0.014688395272355992,-1.2884474309691913,66.80000305175781,1.3768022998673153,66.80000305175781,10.818143986683312,67.0,-0.014688395272355992
8653,2018-01-26,67.83999633789061,68.12000274658203,67.19999694824219,67.72000122070311,1310600.0,0.0065281127900684854,1.7058678335015138,0.3428446866485153,90.89379232440295,89.20647106994667,-1.6258015676743582,-3.9270965130464006,-5.91140595590241,-7.459330236102993,29.217353222389754,0.9200057983398438,2.4789347127994006,3.2919960021972514,-1.1374399076656374,7.72143191206014,1.077278047265807,5.506713957128696,-1.3871907678514646,83.99963378906169,-2.5983463500197956,2.2147179549314444,1,-1.3649940490722514,-3.2599945068359233,-6.77499675750731,-6.884996414184556,-4.559997558593729,4,-0.023732209137189653,-1.917991370145707,67.40000152587889,-1.2884474309691913,66.80000305175781,1.3768022998673153,66.80000305175781,-0.023732209137189653
8654,2018-01-29,66.81999969482422,68.38999938964844,66.77999877929689,67.83999633789061,1373500.0,-0.015035328687019622,-1.9272778976134333,-8.500317904374246,76.54139901586355,88.38249265989977,-0.41421268695845015,-2.6316952633666375,-4.734356207960616,-6.324597561386071,31.85226031136051,1.6100006103515483,2.6592435744241527,2.0114994049072266,-2.301698723647334,6.32469753346178,-0.14509965937004665,4.168098469184507,1.3000030517578125,22.27711366683663,-60.603837156143,2.156599064277277,1,-0.13000106811523438,-2.104999542236328,-5.752500534057617,-5.864999771118164,-2.8000030517578267,0,-0.021400782874989255,1.7058678335015138,67.83999633789061,-1.917991370145707,67.40000152587889,-1.2884474309691913,66.80000305175781,-0.021400782874989255
8655,2018-01-30,66.41999816894531,67.06999969482422,63.0,64.19999694824219,2342700.0,-0.005986254530167101,1.3124970197713786,-2.176478948037699,72.71429778120505,87.09595176527523,0.2206257705908854,-1.9256003664936827,-4.165493992350221,-5.810861464764734,33.14188765032514,4.069999694824219,2.677347806748955,1.3544979095458984,-2.6767770298087186,5.3857728489005225,-0.6611395601314172,3.370135379223207,1.970001220703125,63.45080809310411,-18.700555465344358,2.0156374696773116,1,-0.7249984741210938,-1.7049980163574219,-5.352499008178711,-5.464998245239258,-1.8799972534179688,1,-0.03357416123178547,-1.9272778976134333,66.81999969482422,1.7058678335015138,67.83999633789061,-1.917991370145707,67.40000152587889,-0.03357416123178547
8656,2018-01-31,66.77999877929689,67.44000244140625,66.33000183105469,67.16000366210939,4651900.0,0.005420063539235409,1.3616972923836828,-0.17117327651384975,73.43534875873642,85.85959096282754,0.05272317537071558,-1.9732891231421377,-4.368956609448276,-6.059468001160241,34.86914706134168,1.1100006103515625,2.6496245555072733,1.4519985198974723,-2.282751615705891,5.1867486555008355,-0.4153765479042164,3.319373587699154,1.6100006103515483,70.12985542366526,-11.231071914953944,1.867375067801682,1,-1.0849990844726705,-2.0649986267089986,-5.724999427795424,-5.8249988555908345,-0.29000091552735796,2,-0.070679806712862,1.3124970197713786,66.41999816894531,-1.9272778976134333,66.81999969482422,1.7058678335015138,67.83999633789061,-0.070679806712862
8657,2018-02-01,66.79000091552734,68.12000274658203,66.33999633789061,66.98999786376953,1481500.0,0.00014977742457755738,-2.236357331113828,0.5263009958239641,67.4061720052964,83.28439372874855,0.20190880406124734,-1.684527651253589,-4.214563763133626,-5.96710597229729,36.38591744045412,1.7800064086914205,2.6373313674451992,1.2175006866455078,-2.199034003822433,4.634035377113449,-0.4907666585884556,2.9257680318794783,1.3843984985351625,70.31542383485402,-8.429942456645676,1.7082673452339694,2,-1.095001220703125,-2.075000762939453,-5.727500915527344,-5.835000991821289,-0.5100021362304545,3,-0.07351399580937334,1.3616972923836828,66.77999877929689,1.3124970197713786,66.41999816894531,-1.9272778976134333,66.81999969482422,-0.07351399580937334
8658,2018-02-02,64.63999938964844,66.40000152587889,64.62999725341797,66.16000366210939,1006000.0,-0.03219047007647324,-1.2986940927015649,7.600137331197141,45.430102289332666,77.8113496628507,2.2078469851935694,0.6940153908012263,-1.941103818314133,-3.7423300074996746,37.45485859295221,2.160003662109375,2.5314339476695693,-1.0550008773803654,-4.1183146892552145,2.0083129344944908,-2.58665778331779,0.47665602855705913,3.4800033569335938,30.426708262677675,-43.9640661405394,1.531656905937427,2,1.0550003051757812,0.07500076293945312,-3.5774993896484375,-3.684999465942383,1.2399978637695312,4,-0.0283106131441343,-2.236357331113828,66.79000091552734,1.3616972923836828,66.77999877929689,1.3124970197713786,66.41999816894531,-0.0283106131441343
8659,2018-02-05,61.56000137329102,64.73999786376953,61.45000076293945,64.29000091552734,1560300.0,-0.0476484846138574,-1.2305059321759932,1.7960472820358164,32.91138864363457,71.30193655604403,4.956231113596154,3.8592543547812497,1.1878437164374276,-0.6149274309980441,38.5364003289131,3.289997100830078,2.3128268743886906,-4.0634988784790025,-7.443079609748885,-0.6839181472091269,-5.753289244113937,-2.373708512844061,6.5600013732910085,1.649184072528518,-70.88882284311997,1.6897903656349387,2,3.3599987030029226,3.154998779296868,-0.35750198364258523,-0.605001449584968,3.7400016784667898,0,0.027940178161726115,-1.2986940927015649,64.63999938964844,-2.236357331113828,66.79000091552734,1.3616972923836828,66.77999877929689,0.027940178161726115
8660,2018-02-06,62.31999969482422,62.709999084472656,59.5,60.29999923706055,2007200.0,0.012345651471394214,1.2928571136630231,-0.7399270316759677,34.44339508960009,65.02120915543809,3.904515780797439,3.186219062211819,0.48373397540839136,-1.3191078474656308,39.55399359554694,3.2099990844726562,1.918829154326943,-3.25500049591065,-6.7994042324225745,0.2894032406012741,-5.027202364166612,-1.482798627654688,5.399802932739263,32.714603205229764,-37.12900356038382,1.7722018682559608,2,1.625,1.625,-0.8999996185302734,-1.364999771118164,2.9199981689453125,1,0.027278513423731,-1.2305059321759932,61.56000137329102,-1.2986940927015649,64.63999938964844,-2.236357331113828,66.79000091552734,0.027278513423731
8661,2018-02-07,62.72000122070313,63.86000061035156,62.13000106811523,62.15999984741211,1155300.0,0.006418509753493007,-4.580653298795802,0.2772283397950297,34.93859375484031,58.74605440699022,3.201583624183563,2.8936203738991892,0.15444796272716133,-1.6632728961658714,40.10654450604191,1.7299995422363352,1.489376488146391,-2.8289989471435533,-6.452273732775517,0.7942758384884172,-4.640636339959535,-1.0173615543275716,4.342217196655277,37.35499065797762,-28.78552690346612,1.8116373928159846,2,1.2249984741210866,1.2249984741210866,-1.0475006103515696,-1.7650012969970774,2.9199981689453054,2,0.029017851712404896,1.2928571136630231,62.31999969482422,-1.2305059321759932,61.56000137329102,-1.2986940927015649,64.63999938964844,0.029017851712404896
8662,2018-02-08,60.2400016784668,62.83000183105469,60.22000122070313,62.7599983215332,1237500.0,-0.039540808258430316,-1.039064921441009,-4.499982970143198,21.52426983156846,51.038329685564165,5.094913011504019,5.400859723971536,2.65233534329316,0.8572718640186494,41.16806487778255,2.6100006103515554,1.0081435720609164,-5.15049858093262,-9.39230229330225,-0.9086948685629892,-7.2714004371174354,-3.0295967247478046,6.21723926550294,10.724659635093904,-49.07115445020116,2.1209018561848145,2,3.704998016357422,3.704998016357422,1.472498893737793,0.7149982452392578,4.959995269775391,3,0.1037515938107425,-4.580653298795802,62.72000122070313,1.2928571136630231,62.31999969482422,-1.2305059321759932,61.56000137329102,0.1037515938107425
8663,2018-02-09,60.959999084472656,61.5099983215332,58.709999084472656,60.88999938964844,1271800.0,0.011952147841045369,3.786330972781929,-0.027777693679401517,26.06970323318579,45.430363487488854,3.6837409121802267,4.619195137565185,1.930269286755106,0.1814600588719557,41.542523039356794,2.799999237060547,0.5282562270051159,-4.241001129150391,-8.919443598707687,0.43744134040689886,-6.580222363929039,-1.9017798943717423,4.940662583979503,37.313440389491426,-17.05713121122708,2.3392212347786456,2,2.4550018310546875,2.5900001525878906,0.7525014877319336,-0.0049991607666015625,4.75,4,0.08727033751185398,-1.039064921441009,60.2400016784668,-4.580653298795802,62.72000122070313,1.2928571136630231,62.31999969482422,0.08727033751185398
8664,2018-02-12,61.97999954223633,62.52999877929688,60.9900016784668,61.58000183105469,1063600.0,0.016732291225107332,1.0533346896735782,5.714277929155314,32.06842731336421,40.91415565772878,2.128858323773059,3.5164296341181682,0.9122728666282427,-0.7911684061100814,41.2868611078549,1.5699996948242259,-0.033628148415672854,-3.0540006637573214,-7.9480371662588,1.840035838744157,-5.501018915008061,-0.6069824125065821,3.201595867817886,63.495135706889116,12.131283331122418,2.4470182512507406,2,1.4350013732910156,1.5699996948242188,-0.1874990463256836,-1.0249996185302734,3.670001983642564,0,0.06292348725372254,3.786330972781929,60.959999084472656,-1.039064921441009,60.2400016784668,-4.580653298795802,62.72000122070313,0.06292348725372254
8665,2018-02-13,62.72999954223633,62.88999938964844,61.41999816894531,61.7599983215332,773900.0,0.012100677727319376,1.2790700425234944,2.425016927815978,35.65889326395005,36.716771713863615,0.8944474746549034,2.7216758964001997,0.1433744603249636,-1.49837489027216,40.43950302498332,1.470001220703125,-0.6367183503809883,-2.1870006561279354,-7.188124975546373,2.814123663290502,-4.687562815837154,0.3135615035812833,1.804436235259729,78.05823818814525,26.846543032402508,2.5005621597092174,2,0.6850013732910156,0.8199996948242188,-0.7874994277954102,-1.7749996185302734,1.7500038146972798,1,0.04096928946717249,1.0533346896735782,61.97999954223633,3.786330972781929,60.959999084472656,-1.039064921441009,60.2400016784668,0.04096928946717249
8666,2018-02-14,64.05999755859375,64.12999725341797,62.040000915527344,62.27000045776367,939100.0,0.021201945258455313,1.1658032521835722,1.8453555136070474,38.80695011692109,33.53908039293302,-0.9632546239971305,1.3398730855981427,-1.1707918848148324,-2.7762933734467765,39.28470932118172,2.089996337890625,-1.0939003734191886,-0.7805027008056697,-5.785087884401051,4.224082482789711,-3.2827952926033674,1.7217898909920208,-5.349998474121094,98.70849227910642,48.778127636715624,2.502292591797691,2,-1.5049972534179759,-0.5099983215332031,-2.0174970626831055,-3.1049976348876953,-1.6099967956542969,2,0.01842023649932978,1.2790700425234944,62.72999954223633,1.0533346896735782,61.97999954223633,3.786330972781929,60.959999084472656,0.01842023649932978
8667,2018-02-15,65.23000335693361,65.26000213623047,63.97000122070313,64.44000244140625,1186700.0,0.01826421859085592,2.0353017206559327,0.44134200840940446,41.66136509111163,33.12033181535291,-2.6572560758003547,0.12259692444490611,-2.2913788760262292,-3.8956693098726447,37.64676615789161,1.2900009155273366,-1.50562289484526,0.4235031127929858,-4.559682323687639,5.406688549273618,-2.0680896054473266,2.915095831033298,-6.411604309082044,99.542003582902,51.69374434883241,2.491592718240315,2,-3.2450027465820455,-1.680004119873061,-3.1325035095214986,-4.275003433227553,-1.0,3,0.0062853903359680885,1.1658032521835722,64.05999755859375,1.2790700425234944,62.72999954223633,1.0533346896735782,61.97999954223633,0.0062853903359680885
8668,2018-02-16,65.54000091552734,66.37000274658203,64.98000335693361,64.98000335693361,1723900.0,0.004752376860958529,-3.964305177111918,0.708856847615062,45.71620291122123,34.543088956195874,-3.1582907299721796,-0.32205044601241184,-2.527349043380326,-4.143778817212009,35.23970464575372,1.3899993896484233,-1.9830226539337303,0.8085006713867244,-4.077346756784934,5.6943480995583755,-1.6344230426990976,3.2514243854725535,-6.4639377441406225,84.57245973474387,32.10620079980442,2.442923714085826,2,-3.0,-1.9900016784667969,-3.4225006103515625,-4.555000305175781,-3.0600013732910156,4,-0.005187732110705556,2.0353017206559327,65.23000335693361,1.1658032521835722,64.05999755859375,1.2790700425234944,62.72999954223633,-0.005187732110705556
8669,2018-02-20,65.44000244140625,66.06999969482422,65.06999969482422,65.09999847412111,1214200.0,-0.0015257624767197608,-3.999980926586431,0.6071525885558483,46.653019916681174,35.89971393698266,-2.737960280757221,-0.3635550803799674,-2.347156048945564,-3.98328252418699,32.69305446405014,1.0,-2.4188776959339933,0.7865020751953153,-3.9955664881395734,5.568570638530204,-1.604532206472129,3.1775363568627597,-5.92630289550781,81.21213242150593,28.890485059603265,2.391034281667444,2,-2.9000015258789062,-1.8900032043457031,-2.787504196166992,-3.920003890991218,-2.920001983642578,1,0.004125865418604713,-3.964305177111918,65.54000091552734,2.0353017206559327,65.23000335693361,1.1658032521835722,64.05999755859375,0.004125865418604713
8670,2018-02-21,65.37999725341797,66.88999938964844,65.31999969482422,65.33999633789061,1026300.0,-0.000916949659988342,-38.25283738674297,0.11764837877262609,45.11854554199273,37.03081969111071,-2.4565831379285186,-0.43783583858011355,-2.2121253296215286,-3.861236857594889,29.803939865852897,1.5699996948242188,-2.5517157173395475,0.7974971771240291,-3.891647215951167,5.486641570199225,-1.547075019413569,3.142069373661627,-5.454919515478515,68.86592554023208,18.02041631627081,2.3445721965375976,2,-2.579998016357422,-1.8299980163574219,-2.4274959564208984,-3.559995651245117,-1.7899971008300781,2,0.004129768794794542,-3.999980926586431,65.44000244140625,-3.964305177111918,65.54000091552734,2.0353017206559327,65.23000335693361,0.004129768794794542
8671,2018-02-22,65.55999755859375,66.30000305175781,65.16000366210939,65.62000274658203,772900.0,0.0027531402988301146,-1.6511830093771893,-1.5000953652483704,45.76153281927381,39.723848911966854,-2.4488916717188687,-0.7541637903156015,-2.333771544984586,-3.97592345347293,26.56654271499556,1.1399993896484233,-2.2669318560306166,1.0394977569580135,-3.558091041562193,5.637086555478227,-1.2592966423020897,3.3382921562181167,-5.077726088517579,54.45196352520042,5.818552374371038,2.2987943992601063,2,-2.759998321533203,-2.009998321533203,-2.1349964141845703,-3.329996109008789,-3.9499969482421875,3,-0.016473371596679942,-38.25283738674297,65.37999725341797,-3.999980926586431,65.44000244140625,-3.964305177111918,65.54000091552734,-0.016473371596679942
8672,2018-02-23,66.41000366210939,66.58000183105469,65.68000030517578,66.16000366210939,751700.0,0.012965316277749217,2.050871566751298,-4.166306420851876,56.69948286476982,43.127157759920635,-2.605654950825148,-1.7730458670460507,-3.086618646757479,-4.763472595320749,23.028616667948302,1.0200042724609375,-2.008099816769601,1.9390037536621207,-2.5480383615293647,6.426045868853613,-0.304517303933622,4.1825248112578635,-5.415113958467437,74.8692814373655,22.944203686333076,2.2435210575957454,2,-2.470003128051772,-2.8600044250488423,-2.8525028228759908,-4.180002212524428,-3.2700042724609517,4,-0.0596296142267696,-1.6511830093771893,65.55999755859375,-38.25283738674297,65.37999725341797,-3.999980926586431,65.44000244140625,-0.0596296142267696
8673,2018-02-26,66.23000335693361,66.65000152587889,65.76999664306639,66.55999755859375,906000.0,-0.0027104396212898063,2.4509850853443362,-1.3199768066405682,72.64790448983184,47.63598855730592,-1.7874602218237357,-1.812789235825477,-2.7998763992341367,-4.530369571272161,19.154379668949723,0.8800048828125,-1.7660349774719108,1.839503097534191,-2.4463045780358925,6.125310773104275,-0.30340074025085073,3.982406935319233,-4.763504878411133,63.73647563833388,5.226625763198129,2.1429038377850422,2,-2.075004577636733,-2.680004119873061,-2.535002708435073,-4.000001907348647,-1.8500061035156392,0,-0.030197794030318748,2.050871566751298,66.41000366210939,-1.6511830093771893,65.55999755859375,-38.25283738674297,65.37999725341797,-0.030197794030318748
8674,2018-02-27,65.38999938964844,66.76999664306639,65.37999725341797,66.41999816894531,1038100.0,-0.01268313339436411,-1.6476101899350142,3.1212632649759744,64.77379868413317,50.87097804843739,-0.46140058420432695,-1.1440672196855814,-1.8577892036543275,-3.647995180857997,15.905159913899983,1.3899993896484233,-1.0968253665793952,1.0709991455078125,-3.0900479459643435,5.2320462369799685,-1.0095244002282726,3.1515226912438905,-3.4896208382358864,13.294583557510952,-46.47560745187272,2.080523545736079,2,-0.9249992370605469,-1.8400001525878906,-1.207498550415039,-2.7299976348876953,-0.40999603271482954,1,-0.04450221554632372,2.4509850853443362,66.23000335693361,2.050871566751298,66.41000366210939,-1.6511830093771893,65.55999755859375,-0.04450221554632372
8675,2018-02-28,64.19000244140625,65.91000366210939,64.19000244140625,65.65000152587889,1150300.0,-0.01835138338343756,-1.356167533248001,1.4174765192142318,56.568364154286755,52.844468497033574,1.0811742738989096,-0.12617077851726322,-0.537567085010842,-2.4196801596866635,16.961603861993545,1.7200012207031392,-0.5064894724399949,-0.017498016357421875,-4.059300385773085,4.024304353058241,-2.0383992010652605,2.0034031683504097,-1.890454222934828,0.0,-60.01939186985639,2.0209011847078315,2,1.2399978637695312,-0.6400032043457031,0.10249710083007812,-1.5200023651123047,-1.0200042724609375,2,-0.026016543388777458,-1.6476101899350142,65.38999938964844,2.4509850853443362,66.23000335693361,2.050871566751298,66.41000366210939,-0.026016543388777458
8676,2018-03-01,62.06000137329102,64.20999908447266,61.4000015258789,64.19000244140625,1521800.0,-0.03318275412217864,1.5898662391381992,1.4589057560159997,58.39482355988296,54.70374166023039,3.2381691884352435,1.7202893450555692,1.6681430162850077,-0.27250132942284466,18.386066177610775,2.809997558593757,-0.08120344818757985,-1.911499214172359,-5.8712141506585525,2.0482157223138344,-3.8913566824154557,0.0683582540707377,4.829998016357415,12.290511127276314,-51.735121919084776,1.9798574682430956,3,2.084999084472649,1.4899978637695241,2.292499542236321,0.6700000762939382,0.9399986267089773,3,0.02465354085466287,-1.356167533248001,64.19000244140625,-1.6476101899350142,65.38999938964844,2.4509850853443362,66.23000335693361,0.02465354085466287
8677,2018-03-02,61.88000106811523,62.18000030517578,60.72999954223633,61.56000137329102,1064400.0,-0.002900423802653429,2.1521818453220107,-0.15023452317202943,54.466022761488745,55.67594386581567,3.2329807492785463,1.595380194699608,1.905590859617888,-0.07938900498430002,19.459796349412084,1.4500007629394531,0.26280782487597776,-1.8459995269775433,-5.676676188699979,1.9846771347448993,-3.761337857838761,0.06933880388367442,4.900198364257825,19.039769501228022,-46.3668772477981,1.91533833086122,3,1.9299983978271555,1.6699981689453196,2.9124994277954173,1.0799999237060547,2.609996795654304,4,-0.0043632910973362415,1.5898662391381992,62.06000137329102,-1.356167533248001,64.19000244140625,-1.6476101899350142,65.38999938964844,-0.0043632910973362415
8678,2018-03-05,62.81000137329102,63.02999877929688,61.4000015258789,61.5,947200.0,0.015029093230817692,-1.1589391593004177,4.093758195646677,54.06464576419751,56.499457848873035,2.095354361244098,0.5494206227686433,1.0447067731099366,-0.9869041261890388,20.541517735923705,1.629997253417983,0.5006222325889951,-0.8244993209838825,-4.650672719331446,3.001674077363681,-2.7375860201576714,1.0885873781898994,3.7281900634765677,34.437132937842705,-29.922000201071597,1.9130866991737834,3,0.9999980926513601,0.7399978637695241,2.4774980545043874,0.2299976348876882,0.7700004577636648,0,0.005253908758832582,2.1521818453220107,61.88000106811523,1.5898662391381992,62.06000137329102,-1.356167533248001,64.19000244140625,0.005253908758832582
8679,2018-03-06,63.27999877929688,63.459999084472656,62.77000045776367,63.0,966000.0,0.007482843428271657,1.1562477648236893,0.21373930211497505,52.76937858155665,57.34955040882458,1.437955099174566,0.22650087195926716,0.644586862660752,-1.4309760672371752,19.897902009632283,0.6899986267089844,0.6217322463339343,-0.44050178527831463,-4.145756042444667,3.2647524718880376,-2.293128913861487,1.412125343304858,3.025864981689459,49.227745346330785,-12.845063139760953,1.8526271285831744,3,0.469999313354478,0.27000045776366477,2.2475032806396413,-0.08499717712403054,0.7100028991699148,1,0.017383035640654354,-1.1589391593004177,62.81000137329102,2.1521818453220107,61.88000106811523,1.5898662391381992,62.06000137329102,0.017383035640654354
8680,2018-03-07,64.01999664306639,64.15000152587889,62.47999954223633,62.47999954223633,802100.0,0.01169402462143565,-1.1688378279964642,5.5000136239780115,49.78586260245342,57.796698162511206,0.5417212256096491,-0.40012181876048203,-0.022908650232693617,-2.1392048739059106,18.329893041823095,1.670001983642564,0.6516823589783911,0.21449623107908877,-3.4330296501419184,3.862022112300096,-1.6092667095314113,2.038259171689596,2.062832549169954,94.54015901151055,35.56889269243504,1.8237629406105043,3,-0.26999855041503196,-0.6049957275390483,1.6825027465820455,-0.6849975585937358,-0.2299957275390483,2,0.014995419622084505,1.1562477648236893,63.27999877929688,-1.1589391593004177,62.81000137329102,2.1521818453220107,61.88000106811523,0.014995419622084505
8681,2018-03-08,64.54000091552734,64.80999755859375,63.84000015258789,64.05999755859375,1204300.0,0.00812252889296694,-1.1086942099414525,0.3116910782980502,46.0299100013432,56.61119006657491,-0.1544246930337465,-0.8187636360718926,-0.44836614623370963,-2.636867470843363,17.355196984134913,0.9699974060058594,0.6778726955536456,0.643500518798831,-2.980735925164012,4.267736962761681,-1.1686177031825906,2.4556187407802526,1.3287150907089966,93.38243200158571,37.90960678848376,1.8121182219814236,3,-0.7900028228759837,-1.125,0.6649990081787109,-1.2050018310546875,0.1999969482421875,3,-0.021227188211155212,-1.1688378279964642,64.01999664306639,1.1562477648236893,63.27999877929688,-1.1589391593004177,62.81000137329102,-0.021227188211155212
8682,2018-03-09,66.48999786376953,66.59999847412111,64.73000335693361,65.0,758800.0,0.030213773172926173,1.1871299630129961,3.104140507033299,54.598238519913565,54.60567162547289,-2.3377170823078757,-2.3995446270245964,-2.2921030510218685,-4.548326301586542,15.480118932709985,2.059997558593764,0.7807514820295438,2.2809976577758846,-1.0842989249901365,5.646294240541906,0.5983493663928812,3.963645949158895,-5.759998321533203,97.88460240560794,44.188643970609306,1.6826482913830103,3,-2.739999771118171,-3.0749969482421875,-1.2849979400634766,-3.154998779296875,-0.9899978637695312,4,-0.052489065662479684,-1.1086942099414525,64.54000091552734,-1.1688378279964642,64.01999664306639,1.1562477648236893,63.27999877929688,-0.052489065662479684
8683,2018-03-12,66.27999877929689,66.84999847412111,66.09999847412111,66.84999847412111,656900.0,-0.003158356011725316,1.6315803563063003,-0.38255067922190306,54.02296708620994,53.41113478125919,-2.36900670850401,-1.8662317115486076,-1.9831856608908396,-4.3014173327202485,13.0876416282184,0.75,0.8561648695391,1.8049985885620288,-1.3107578758998955,4.920755053023946,0.24712035633106666,3.362876820792991,-5.432599258422869,86.95652553447243,35.22343788549472,1.5578782322309597,3,-2.489999771118171,-3.4799995422363423,-1.0749988555908345,-2.8149986267089986,-0.4199981689453267,0,-0.027006652813736598,1.1871299630129961,66.48999786376953,-1.1086942099414525,64.54000091552734,-1.1688378279964642,64.01999664306639,-0.027006652813736598
8684,2018-03-13,65.87999725341797,66.65000152587889,65.65000152587889,66.5,654700.0,-0.006035026150360556,1.1738993423835744,1.0877246991741512,52.31910808326084,52.938995217811865,-2.1145578286611624,-1.2217089101327048,-1.4781701473990694,-3.858633326606146,11.144341176432008,1.0,0.6636708365727912,1.2099971771240234,-1.7315812228618483,4.151575577109895,-0.26079202286891245,2.6807863771169593,-4.792493774414062,77.80317030226875,27.070818866280746,1.4707891999929343,3,-2.0899982452392507,-3.079998016357422,-0.6749973297119141,-2.414997100830078,-0.5999984741210795,1,-0.03491189311250242,1.6315803563063003,66.27999877929689,1.1871299630129961,66.48999786376953,-1.1086942099414525,64.54000091552734,-0.03491189311250242
8685,2018-03-14,65.30000305175781,66.41999816894531,65.15000152587889,66.30999755859375,432800.0,-0.008803798206443725,1.0650423649964875,1.629016181628007,48.83723390098848,51.87704081126804,-1.5204424659542397,-0.4630450152047558,-0.7870978074949306,-3.237517545375276,9.343415768009288,1.2699966430664205,0.26862664104599077,0.5015027999877901,-2.3046653054355772,3.3076709054111646,-0.9015812527239007,1.9045868526994738,-3.981999772949216,48.50510675455238,-1.6841697016358879,1.4030840527116866,3,-1.5100040435790945,-2.5000038146972656,-0.48250293731689453,-1.6000041961669922,-0.03000640869142046,2,-0.020061275835663972,1.1738993423835744,65.87999725341797,1.6315803563063003,66.27999877929689,1.1871299630129961,66.48999786376953,-0.020061275835663972
8686,2018-03-15,65.23999786376953,65.62999725341797,64.91999816894531,65.30999755859375,713400.0,-0.0009189155464620624,1.0,0.06930700548412926,44.36955790630011,50.75521138291374,-1.0749610810186851,-0.32686291529016387,-0.6224810364791153,-3.1388769720187355,8.236983231258229,0.7099990844726562,0.011994471796818118,0.3824975967407198,-2.407868015902949,3.1728632093843814,-1.0126852095811074,1.777680403062547,-3.700714777148434,24.056400069095893,-22.06046016816712,1.3951828063218308,3,-1.1149978637695312,-2.4399986267089844,-1.2949981689453125,-1.2949981689453125,-0.3399963378906392,3,-0.022225582399159283,1.0650423649964875,65.30000305175781,1.1738993423835744,65.87999725341797,1.6315803563063003,66.27999877929689,-0.022225582399159283
8687,2018-03-16,65.63999938964844,65.90000152587889,65.11000061035156,65.16999816894531,1012200.0,0.006131231437410012,-1.6779858273418025,-6.71433242506812,47.21958561100583,49.99464914367022,-0.9895825565809133,-0.7321092921230132,-0.9229941817776535,-3.5101389512161916,7.643932969210391,0.7900009155273295,-0.05461012862400594,0.7619993209838896,-2.0458583634301846,3.5698570053979566,-0.6419295212231475,2.1659281631909266,-3.888287687527338,37.3057568318645,-6.310430857576762,1.4039288422070342,3,-0.9750003814697266,-2.8400001525878906,-1.6949996948242188,-1.6949996948242188,-3.529998779296875,4,-0.013711175110413532,1.0,65.23999786376953,1.0650423649964875,65.30000305175781,1.1738993423835744,65.87999725341797,-0.013711175110413532
8688,2018-03-19,65.19999694824219,65.62000274658203,64.55000305175781,65.58000183105469,638600.0,-0.0067032669941742284,3.652104687033536,-0.8085189273423804,49.06952762760182,49.583554593230794,-0.19546155035818913,-0.33611808562230294,-0.3959138953694463,-3.043025085738705,7.697581257446428,1.089996337890625,0.016083960555107524,0.3389970779418974,-2.456072431407776,3.1340665872915707,-1.0585376767329393,1.736531832616734,-3.2443537752410876,30.95211279886379,-15.817974336864832,1.397534754674837,3,-0.5349979400634766,-2.3999977111816406,-1.2549972534179688,-1.2549972534179688,-3.6999969482421875,0,0.004601274015334056,-1.6779858273418025,65.63999938964844,1.0,65.23999786376953,1.0650423649964875,65.30000305175781,0.004601274015334056
8689,2018-03-20,65.70999908447266,66.04000091552734,65.37999725341797,65.37999725341797,551000.0,0.007822119019964546,-3.0,-0.8684147124959846,57.98317206360603,50.49436675558108,-0.36265596207333317,-0.8694318479277712,-0.8369069959482687,-3.5287424533931855,7.665718463823576,0.8400039672851562,0.1924497752870593,0.8354993820190373,-1.9739161855590055,3.644914949597073,-0.5692084017699841,2.2402071658080587,-3.558581699426753,62.03203538089954,8.959779480417218,1.4047077837890194,3,-0.36499977111816406,-1.8999996185302734,-2.227499008178711,-2.1599998474121094,-3.059997558593757,1,0.002282780824362396,3.652104687033536,65.19999694824219,-1.6779858273418025,65.63999938964844,1.0,65.23999786376953,0.002282780824362396
8690,2018-03-21,65.65000152587889,66.48000335693361,65.65000152587889,65.81999969482422,680300.0,-0.0009130658869228592,-8.764832600303881,-0.5151431081518902,74.09395828820956,53.612594343010684,-0.052665038305477196,-0.8307627286761345,-0.7168461134868522,-3.3995351108083653,8.014730921692967,0.8300018310547159,0.3284272292306838,0.7620016098022262,-2.060207505791226,3.5842107253956854,-0.649102947994507,2.1731061675989523,-3.310640897269984,56.99473057963509,-1.1850780200654754,1.4111045577967292,3,0.049999237060561086,-1.8400020599365092,-2.1675014495849467,-2.100002288818345,-3.2800025939941193,2,-0.005635989915950712,-3.0,65.70999908447266,3.652104687033536,65.19999694824219,-1.6779858273418025,65.63999938964844,-0.005635989915950712
8691,2018-03-22,64.48000335693361,66.23999786376953,64.44999694824219,65.55999755859375,1105700.0,-0.017821753872832358,-2.1403331481766528,6.352975495915372,65.40285966747962,54.81310780385136,1.238130072609266,0.26791246325466034,0.502470145465324,-2.175369573052876,8.486048498293735,1.7900009155273438,0.43735155615668475,-0.3539968490600387,-3.1633671240543464,2.455373425934262,-1.7586819865571925,1.0506882884371151,-1.9602172145042118,1.47814354491438,-59.10581076561818,1.4046851374971505,3,1.1699943542480327,-0.6700038909912251,-0.9975032806396626,-0.9300041198730611,-3.130004882812514,3,0.012251756281086434,-8.764832600303881,65.65000152587889,-3.0,65.70999908447266,3.652104687033536,65.19999694824219,0.012251756281086434
8692,2018-03-23,62.45000076293945,64.80999755859375,62.34000015258789,64.41000366210939,1239900.0,-0.031482668863351826,-1.2660483835688203,1.8148272427361787,48.11320452933274,54.15646751975389,2.94443114358549,2.0933577369868317,2.5537384665867933,-0.10133636293631554,9.483626062600072,2.4699974060058594,0.4887781129861821,-2.185999298095709,-5.0844653779867315,0.7124667817953139,-3.63523233804122,-0.7367662581501975,4.399997711181655,2.6570175171868473,-58.70480668237602,1.4492330399455127,3,2.0450000762939453,1.3599987030029297,0.6024990081787109,1.0999984741210938,-0.94000244140625,4,0.03923139684560861,-2.1403331481766528,64.48000335693361,-8.764832600303881,65.65000152587889,-3.0,65.70999908447266,0.03923139684560861
8693,2018-03-26,64.23000335693361,64.33000183105469,62.93999862670898,63.54999923706055,979400.0,0.028502843430715963,2.1590943572893813,-0.34694036430305475,54.377898816706214,54.38522204569227,0.942131223735359,0.16425931265028737,0.7729250194136625,-1.8198045318219869,10.546275484663278,1.8800010681152344,0.5903153830932126,-0.30599670410154545,-3.1093495272958904,2.4973561190927995,-1.707673115698725,1.095679707495627,2.52979515075684,45.652215978040815,-16.532135595640277,1.4016764115971734,3,0.17999839782713423,-0.42000389099122515,-1.4625034332275533,-0.6800041198730611,-3.450004577636726,0,-0.033006424346593066,-1.2660483835688203,62.45000076293945,-2.1403331481766528,64.48000335693361,-8.764832600303881,65.65000152587889,-0.033006424346593066
8694,2018-03-27,62.47999954223633,64.48000335693361,62.06999969482422,64.48000335693361,1296500.0,-0.027245893246685693,1.4099990654009495,-2.9411642609909894,43.50760735418858,53.793041318270056,2.41286467407096,1.7761387475247261,2.483390460484614,-0.018137119472740437,11.608132603467865,2.410003662109389,0.3944842927670038,-1.9105005264282227,-4.827010943750622,1.0060098908941697,-3.3687557350894224,-0.4522453177670229,4.191402998352075,9.297040973793628,-46.77886733543163,1.4582552086611968,3,1.7950019836425781,1.3299999237060547,0.5650005340576172,1.0699996948242188,-1.529998779296875,1,-0.015685011994499898,2.1590943572893813,64.23000335693361,-1.2660483835688203,62.45000076293945,-2.1403331481766528,64.48000335693361,-0.015685011994499898
8695,2018-03-28,62.52000045776367,63.2400016784668,62.0099983215332,62.43000030517578,833200.0,0.0006402195233741192,-1.6451567915666852,-0.04499999046327471,41.12478508823243,53.432511005151426,2.1646902341384617,1.6913257201558594,2.411560270125591,-0.017213640589908152,12.10947693840401,1.2300033569335938,0.19961749056416522,-1.7869995117187472,-4.820940182919486,1.2469411594819846,-3.3039698473191095,-0.27002917611837773,3.9673459689941666,12.056789395320818,-37.6766482003969,1.5169703356003665,3,1.7250003814697266,1.289999008178711,0.5249996185302734,1.029998779296875,-0.06999969482421875,2,0.0020793516820758473,1.4099990654009495,62.47999954223633,2.1590943572893813,64.23000335693361,-1.2660483835688203,62.45000076293945,0.0020793516820758473
8696,2018-03-29,63.59000015258789,64.11000061035156,62.63999938964844,63.0,788300.0,0.017114518345966223,-1.2442743201255646,6.555546136565931,36.190502140769475,52.20705728623627,0.9342734979828435,0.7819160521648882,1.3047449289613553,-1.0422062747116954,11.22773610633993,1.5900001525878906,0.06234203912826786,-0.7934997558593722,-3.6615018925262177,2.0745023808074734,-2.227500824192788,0.6405013124740506,2.6287053878564706,56.42865219896921,12.257836103087648,1.4340010683334221,3,0.6550006866455078,0.19999885559082742,-0.41500091552734375,-0.04000091552734375,-0.8800010681152344,3,-0.01918542566088466,-1.6451567915666852,62.52000045776367,1.4099990654009495,62.47999954223633,2.1590943572893813,64.23000335693361,-0.01918542566088466
8697,2018-04-02,61.61000061035156,63.5,60.86999893188477,63.45000076293945,1029200.0,-0.031136963948501406,1.7113432266462618,-3.1186435198655156,30.969871071440792,50.19598433555172,2.550737875179834,2.8887588662833963,3.2138456274418417,0.9803659229794164,10.32277395594107,2.720001220703118,-0.04839548258715354,-2.7599992752075195,-5.6796953342368965,0.15969678382185748,-4.219847304722208,-1.300151245692831,4.356182496958127,20.498636326651575,-17.50577040225632,1.459848029514687,4,2.0650005340576314,2.1799983978271555,1.5649986267089844,1.9399986267089844,1.3699989318847656,0,-0.004220128772191356,-1.2442743201255646,63.59000015258789,-1.6451567915666852,62.52000045776367,1.4099990654009495,62.47999954223633,-0.004220128772191356
8698,2018-04-03,63.13999938964844,63.16999816894531,61.41999816894531,61.90999984741211,1462100.0,0.02483361084466229,1.71318439223456,-0.6684779566492863,39.77613435923949,48.17298014617766,0.7798032392035026,1.4595839445203467,1.5928361810092042,-0.4998068120730039,9.89201770945732,1.75,-0.07481069347525704,-1.2465003967285213,-4.132613428158507,1.6396126347014572,-2.689556912443507,0.19655611898647152,2.418488983627256,62.8808220292682,28.675111428600978,1.44305651571499,4,0.5350017547607564,0.6499996185302805,0.6050004959106445,0.4099998474121094,0.20999908447265625,1,-0.025815664933035554,1.7113432266462618,61.61000061035156,-1.2442743201255646,63.59000015258789,-1.6451567915666852,62.52000045776367,-0.025815664933035554
8699,2018-04-04,64.37999725341797,64.44999694824219,62.0,62.459999084472656,1375100.0,0.01963886404428483,1.3786406328701373,1.5609747020348161,46.728289617195756,45.13235029384279,-0.7472800588980135,0.3227691211429118,0.27564963717445323,-1.6795478746242622,9.395066998331462,2.4499969482421875,-0.14864996169001188,-0.06150245666503906,-2.9003690954383217,2.7773641821082435,-1.4809357760516804,1.3579308627216022,0.8034119645464557,98.04470017848105,62.93592548351501,1.4194333193866397,4,-0.8249988555908203,-0.5899982452392507,-0.5274982452392578,-0.8299980163574219,-0.29999542236328125,2,-0.05591796563691154,1.71318439223456,63.13999938964844,1.7113432266462618,61.61000061035156,-1.2442743201255646,63.59000015258789,-0.05591796563691154
8700,2018-04-05,64.98000335693361,65.51999664306639,64.51000213623047,64.80999755859375,943000.0,0.009319759694208285,-1.623373792420077,0.08854477107821672,49.10960869081286,43.32198907421315,-1.6229953445745764,-0.21252428885281915,-0.38971700059546777,-2.21631412729117,9.05159768748049,1.1399993896484233,-0.2104526016890489,0.4905033111572408,-2.350818424016026,3.3318250463305006,-0.9301575564293927,1.9111641787438742,-4.110004425048835,88.38723544241131,49.737283480418206,1.4206608675866312,4,-1.785005569458022,-1.19000434875489,-0.9725036621093892,-1.430004119873061,-0.9900016784668111,3,-0.06201911951062,1.3786406328701373,64.37999725341797,1.71318439223456,63.13999938964844,1.7113432266462618,61.61000061035156,-0.06201911951062
8701,2018-04-06,63.16999816894531,64.80999755859375,62.56999969482422,64.33999633789061,997400.0,-0.027854802931387646,1.1232201097764554,-6.882107436161438,42.28607577443515,42.674530323668975,-0.020513501082469077,1.5700800207590788,1.332547642087789,-0.33858169865255405,9.37032640740379,2.410003662109389,-0.47684036155121134,-1.2510017395019588,-4.152615018605445,1.6506115396015275,-2.701808379053702,0.19980490004978435,-2.206999282836904,49.46237353041799,10.202763774776848,1.4508066395517416,4,0.024999618530273438,0.6200008392334055,1.3200016021728516,0.3800010681152344,0.4900016784667969,4,-0.011397774685385609,-1.623373792420077,64.98000335693361,1.3786406328701373,64.37999725341797,1.71318439223456,63.13999938964844,-0.011397774685385609
8702,2018-04-09,63.0,63.9900016784668,62.97000122070313,63.75,640700.0,-0.0026911219546129628,-1.518527239846308,0.6410266442349153,43.01145135295618,41.41159171658564,0.2634066515119855,1.5443921239063059,1.3916781487095875,-0.09940090459727458,10.196729140788019,1.0200004577636648,-0.9001473728809088,-1.246500015258789,-4.042039400109871,1.5490393695922933,-2.6442697076843302,0.1512696771667521,-1.9458611587524288,38.53664436773709,-1.7005337078240643,1.3977696924255416,4,0.19499778747558594,0.789999008178718,0.8474998474121094,0.5499992370605469,-0.020000457763671875,0,-0.004603189135354624,1.1232201097764554,63.16999816894531,-1.623373792420077,64.98000335693361,1.3786406328701373,64.37999725341797,-0.004603189135354624
8703,2018-04-10,64.48999786376953,65.04000091552734,63.81999969482422,63.81999969482422,818000.0,0.023650759742373406,-2.641804641417477,-0.8933308919270834,46.351672921823855,41.727599001878446,-1.3251904811066453,-0.09126307127783662,-0.20834384108805182,-1.5165976450689413,10.727387788134804,2.0400009155273438,-1.163225715894825,0.3329978942871037,-2.2982079914822577,2.964203780056465,-0.982605048597577,1.6486008371717844,-3.3465418664855804,70.73864313689819,31.884499058804096,1.3156029428846823,4,-1.2950000762939453,-0.6299991607665874,-0.8099985122680664,-0.9399986267089844,-1.4099960327148438,1,-0.023414457614387985,-1.518527239846308,63.0,1.1232201097764554,63.16999816894531,-1.623373792420077,64.98000335693361,-0.023414457614387985
8704,2018-04-11,63.58000183105469,64.15000152587889,63.459999084472656,63.9900016784668,700000.0,-0.0141106537890906,-1.1230669914022862,-0.6119417431506069,44.10928050106478,42.05920960330426,-0.27127767563312943,0.6720442666477169,0.6116679443566966,-0.5367562897023674,11.582133393190903,1.029998779296875,-1.1168457252861117,-0.461998367309576,-2.9744984527713143,2.0505017181521694,-1.7182484100404452,0.7942516754212932,-2.3490150208550844,34.2373959685722,-2.2261629457133196,1.256250042730872,4,-0.38500404357910156,0.2799968719482564,0.09999752044677734,-0.030002593994140625,-0.3600006103515554,2,-0.0036175424710549464,-2.641804641417477,64.48999786376953,-1.518527239846308,63.0,1.1232201097764554,63.16999816894531,-0.0036175424710549464
8705,2018-04-12,63.9900016784668,64.88999938964844,63.86000061035156,64.19000244140625,672900.0,0.006448566146656676,-3.4782273379385837,0.4878069204216638,48.5425299939205,43.43165714254326,-0.5038102583884765,0.16745590603596838,0.1274880211049947,-0.8672710733012821,12.271884918529812,1.30999755859375,-1.2764569782009474,0.013501548767088423,-2.428216858825536,2.4552199563597057,-1.2073576550292273,1.234360752563397,-2.6732346716098547,57.48993043972472,15.915183578658123,1.220859203796309,4,-0.7950038909912109,-0.13000297546385298,-0.34000301361083984,-0.44000244140625,-0.3000030517578196,3,0.001406472108566481,-1.1230669914022862,63.58000183105469,-2.641804641417477,64.48999786376953,-1.518527239846308,63.0,0.001406472108566481
8706,2018-04-13,63.790000915527344,64.51999664306639,63.47999954223633,64.51999664306639,1033500.0,-0.0031255001983654385,1.8493238017600686,3.6499647141848266,54.47262854161238,46.04307463922899,-0.30447465500549953,0.2669430368664365,0.23784957812378593,-0.5980409083147435,12.943800294316116,1.039997100830064,-1.155431710468818,-0.1139993667602539,-2.482773315219916,2.254774581699415,-1.298386340990092,1.070387607469577,-2.389169315946212,39.613517667395,-6.599686791808779,1.1843869742298343,4,-0.3200035095214915,0.06999778747560015,-0.20750141143798828,-0.24000167846679688,0.7099990844726562,4,0.003135299577817774,-3.4782273379385837,63.9900016784668,-1.1230669914022862,63.58000183105469,-2.641804641417477,64.48999786376953,0.003135299577817774
8707,2018-04-16,64.73999786376953,65.02999877929689,64.0,64.47000122070311,1597900.0,0.01489256834312025,1.4235308901274981,-0.36986057983740467,51.80210053653773,47.37929310337324,-0.8535499072958856,-0.7946805894134741,-0.7929181428220673,-1.4703460469621916,13.699638054487268,1.2399978637695455,-0.9704072385672973,0.8809976577758789,-1.3806913481588055,3.142686663710556,-0.24984684519145617,2.011842160743221,-3.2567829633186918,81.0124870831603,33.29373022183656,1.130844502967339,4,-0.9799995422363352,-0.8799991607665874,-1.1574983596801758,-1.1899986267089844,-1.049999237060554,0,-0.016682082977976465,1.8493238017600686,63.790000915527344,-3.4782273379385837,63.9900016784668,-1.1230669914022862,63.58000183105469,-0.016682082977976465
8708,2018-04-17,65.5,65.94000244140625,65.01999664306639,65.19999694824219,721000.0,0.011739298135747811,-1.7878808896286278,1.1111362287715938,61.474166006003195,49.017723813240735,-1.3897253041071167,-1.6137949688858413,-1.5572134993402003,-2.1570285814354975,14.004563466508598,1.2000045776367188,-0.7781416545552915,1.6259996414184599,-0.676744007160778,3.9287432899976906,0.47462781712884805,2.777371465708079,-3.9360494646968505,82.25799008795326,28.453129720824464,1.151371824289617,4,-1.2449989318847656,-1.640001296997056,-1.9175004959106445,-1.9500007629394531,-1.5800018310546875,1,-0.03847328943150641,1.4235308901274981,64.73999786376953,1.8493238017600686,63.790000915527344,-3.4782273379385837,63.9900016784668,-0.03847328943150641
8709,2018-04-18,65.86000061035156,66.20999908447266,65.51000213623047,65.68000030517578,719200.0,0.005496192524451438,-1.6923133353874142,0.5999949137887188,62.38872502229246,50.493181183405135,-1.69606942972392,-2.0680095734176476,-1.8181198752996863,-2.461309779838402,14.63184009933946,0.7099990844726562,-0.2932874850042282,1.9785001754760714,-0.35025215065822124,4.307252501610364,0.8141240124089251,3.1428763385432177,-4.121007998804288,87.17954092276564,26.933303197802744,1.164376163067148,4,-1.470001220703125,-2.1000003814697266,-2.5650014877319336,-2.3100013732910156,-1.4300003051757812,2,-0.04221073114991636,-1.7878808896286278,65.5,1.4235308901274981,64.73999786376953,1.8493238017600686,63.790000915527344,-0.04221073114991636
8710,2018-04-19,65.27999877929689,65.88999938964844,64.90000152587889,65.76000213623047,903000.0,-0.008806587088969975,1.6756776262204873,-2.6666807951510254,56.504997722634876,52.07306139987177,-1.1946704518309161,-1.5991372951077238,-1.1682211392807886,-1.8298325905341102,15.411499556270448,0.9899978637695455,-0.02635025478750208,1.416998481750504,-0.8578535801649991,3.691850543666007,0.27957245079275594,2.554424512708252,-3.272745779374091,65.93404904332179,4.989902860849163,1.137426030957751,4,-0.6899986267089986,-1.6049976348876953,-1.9849996566772603,-1.7299995422363423,-0.8099975585937784,3,-0.031556335740114516,-1.6923133353874142,65.86000061035156,-1.7878808896286278,65.5,1.4235308901274981,64.73999786376953,-0.031556335740114516
8711,2018-04-20,65.26999664306639,65.80999755859375,64.95999908447266,65.52999877929689,724500.0,-0.00015321900149400935,1.0731677816131524,0.541667328935941,66.60614616031125,54.69469415624455,-0.9559894846172057,-1.609432731862043,-1.0998924186489063,-1.763419887833436,15.710010806268764,0.8499984741210938,0.047333862162119544,1.3674966812133675,-0.9787775439544504,3.7137709063811855,0.19435956862946568,2.5406337937972765,-3.0105788780706035,57.46593525713768,-8.239274411026962,1.1731371125839085,4,-0.4349975585937358,-1.5949954986571981,-1.9749975204467631,-1.7199974060058452,-1.3899955749511648,4,-0.02420711042774748,1.6756776262204873,65.27999877929689,-1.6923133353874142,65.86000061035156,-1.7878808896286278,65.5,-0.02420711042774748
8712,2018-04-23,64.90000152587889,65.58999633789061,64.55999755859375,65.54000091552734,1064800.0,-0.005668686015273483,1.7838172220389996,2.4615158895505354,58.92495957040156,56.09172600608652,-0.3219975127020973,-1.1030316338894366,-0.5947174952604115,-1.3512070177192896,15.096429680687484,1.0299987792968608,0.02642468935809461,0.8750015258788864,-1.4069133336418247,3.1569163853996045,-0.2659559038814763,2.015958955639242,-2.4035488817144923,20.606281991407986,-43.578445244489714,1.1409574297603575,4,-0.06500244140623579,-1.2250003814696981,-1.4375019073486186,-1.3500022888183452,-0.45999908447264204,0,-0.006163351563549524,1.0731677816131524,65.26999664306639,1.6756776262204873,65.27999877929689,-1.6923133353874142,65.86000061035156,-0.006163351563549524
8713,2018-04-24,62.11000061035156,65.22000122070311,61.099998474121094,65.16000366210939,2272600.0,-0.042989227271663766,1.5993723194817082,4.7656343132345445,40.05260335452538,55.640984100915475,2.34108776796279,1.602143242283617,2.277619067271047,1.4510057818673303,15.026646067856026,4.120002746582017,0.21349021617533026,-1.8089992523193388,-4.242725828567799,0.6247273239291289,-3.025862540443569,-0.5921359641951085,4.099998474121094,19.765205784603257,-38.47846672770413,1.2168632881242336,4,1.5449981689453125,1.5650005340576314,1.6224985122680664,1.4399986267089844,0.9599990844726562,1,0.02543870553583738,1.7838172220389996,64.90000152587889,1.0731677816131524,65.26999664306639,1.6756776262204873,65.27999877929689,0.02543870553583738
8714,2018-04-25,61.5,64.05000305175781,60.63999938964844,63.5,3161200.0,-0.00982129454769154,1.1999980311278684,0.6557370488030587,34.76355553892792,54.10998693924964,2.9335008115814816,2.250336226719938,2.9316819526408437,2.0659629874525365,14.636566433841242,3.410003662109375,0.3917176078828817,-2.369999885559082,-4.960150762528372,0.22015099141020755,-3.665075324043727,-1.0749244470744372,4.607799072265621,16.380964006696427,-36.47795457752126,1.2950754384846457,4,1.9249992370605469,2.0600013732910227,2.232499122619629,2.049999237060547,2.0400009155273438,2,0.03934956372268794,1.5993723194817082,62.11000061035156,1.7838172220389996,64.90000152587889,1.0731677816131524,65.26999664306639,0.03934956372268794
8715,2018-04-26,62.6500015258789,63.13000106811523,61.36999893188477,61.540000915527344,1583700.0,0.01869921180290901,-1.4275814895688133,-0.5550003051757777,47.58365748822616,53.34454571109561,1.758339058510522,1.170590189567669,1.81583584782134,0.9129658323243106,14.19959153094652,1.7600021362304545,0.42826289172427323,-1.2264984130859418,-3.8030011412713165,1.3500043150994259,-2.514749777178629,0.061752951006745604,3.239085559082035,38.8781982226602,-13.815083341412134,1.2882513640926847,4,0.7749977111816477,0.9099998474121236,1.9274978637695384,0.8999977111816477,0.12999725341798296,3,0.0284117914755615,1.1999980311278684,61.5,1.5993723194817082,62.11000061035156,1.7838172220389996,64.90000152587889,0.0284117914755615
8716,2018-04-27,62.36999893188477,62.61000061035156,62.02999877929688,62.58000183105469,727500.0,-0.004469315038698962,3.2963025756226605,-0.18919169702384525,47.10211071747551,52.8223246200887,2.029114695846097,1.4277062604417807,2.084568047948217,1.1980540929813301,14.345727717550606,0.620002746582017,0.5800262200120585,-1.4455009460449162,-4.106932415740552,1.2159305236507265,-2.7762166808927375,-0.11478521119709484,3.3091246452636582,34.949507248700165,-18.727543926680347,1.3307157348478205,4,1.0550003051757741,1.0699996948242116,2.3850011825561452,1.1800003051757741,0.6100006103515554,4,0.03367007094407337,-1.4275814895688133,62.6500015258789,1.1999980311278684,61.5,1.5993723194817082,62.11000061035156,0.03367007094407337
8717,2018-04-30,61.349998474121094,62.93999862670898,61.349998474121094,62.54999923706055,1131100.0,-0.016354023973571552,-1.649998569489423,5.714210459392393,34.90385130312238,49.87006743087972,2.813548371679701,2.558399762305001,3.0434946916897303,2.227000565664497,13.828311885260666,1.5900001525878835,0.5791830123061885,-2.4525012969970703,-5.161409528032408,0.2564069340382673,-3.806955412514739,-1.0980471814794015,4.127560135527332,15.502157218770348,-34.52890387905575,1.3544541155176675,4,2.075000762939453,2.075000762939453,3.380000114440918,2.200000762939453,2.25,0,0.0412388371136041,3.2963025756226605,62.36999893188477,-1.4275814895688133,62.6500015258789,1.1999980311278684,61.5,0.0412388371136041
8718,2018-05-01,61.5099983215332,61.599998474121094,60.2400016784668,61.25,1498400.0,0.002607984537760011,5.181822910796494,-0.21666513019235598,39.274599150647234,47.30183122291914,2.2663803721609668,2.3926979435677964,2.813027355883847,2.086867561342622,13.43278433065223,1.3599967956542969,0.4772677556240623,-2.211001396179199,-5.0961789073326145,0.6741761149742231,-3.653590151755907,-0.7684126406024916,3.7740579193152257,33.33323321008161,-17.92332351789348,1.4425887555767107,5,1.555002212524414,1.7150020599365234,2.6425018310546875,2.0400009155273438,2.240001678466797,1,0.04763459924932767,-1.649998569489423,61.349998474121094,3.2963025756226605,62.36999893188477,-1.4275814895688133,62.6500015258789,0.04763459924932767
8719,2018-05-02,60.77999877929688,61.81000137329102,60.70000076293945,61.349998474121094,1081100.0,-0.011867981826635288,-2.041115361300996,-2.1923206713910255,33.90169870640888,44.79035355444959,2.4585432303493846,2.9925981878900387,3.4658476072258324,2.8355648187011795,13.820343252995876,1.1100006103515696,0.3242913762822539,-2.761001014709464,-5.910182808316115,0.38818077889718694,-4.335591911512786,-1.1864101179061421,4.201414187808645,18.68502473613934,-30.47012704025861,1.5745908968033238,5,2.2450008392333913,2.4450016021728445,3.3300018310546804,2.7700004577636648,4.059997558593729,2,0.037676883210260304,5.181822910796494,61.5099983215332,-1.649998569489423,61.349998474121094,3.2963025756226605,62.36999893188477,0.037676883210260304
8720,2018-05-03,60.95000076293945,61.38000106811523,59.77000045776367,60.5,1200300.0,0.0027970053809951434,1.458013622240551,-0.7894754453828852,35.71429393797395,41.35792552974544,1.7989136240257935,2.640582282860457,3.2209849433206443,2.6824051899894314,15.000531159613203,1.6100006103515554,-0.06389145019497988,-2.3894989013671903,-5.664215185843375,0.8852173831089942,-4.0268570436052755,-0.7521407591290981,3.746927526847756,37.22400589172519,-12.595377134318156,1.6373581422380918,5,1.7299976348876882,2.039999008178711,3.0924997329711914,2.5999984741210938,3.5200004577636577,3,0.04249384938749223,-2.041115361300996,60.77999877929688,5.181822910796494,61.5099983215332,-1.649998569489423,61.349998474121094,0.04249384938749223
8721,2018-05-04,62.45000076293945,62.790000915527344,60.459999084472656,60.61999893188477,996700.0,0.024610336033204394,-1.1674420255140967,4.066663840969763,39.084866211158,39.153470712051714,-0.15999503575143592,1.1424502066535638,1.6562080934171206,1.1980816379079329,15.00351595714009,2.3300018310546875,-0.499022956103758,-0.853499031066896,-4.151806404266381,2.444808342132596,-2.502652717666635,0.7956546555328501,1.8527733002858753,84.54264521128881,37.07160438387259,1.6491536865997447,5,0.04500007629393821,0.5399990081787109,1.5774993896484375,1.0999984741210938,2.789997100830078,4,0.005284195553657556,1.458013622240551,60.95000076293945,-2.041115361300996,60.77999877929688,5.181822910796494,61.5099983215332,0.005284195553657556
8722,2018-05-07,62.709999084472656,63.02999877929688,62.349998474121094,62.5099983215332,939400.0,0.004163303736699042,-1.6153834867769779,0.1092899250402319,36.03603913212816,38.707185798452024,-0.8530183808357634,0.9060662654291392,1.305716137172709,0.9691625498914505,14.947411283640843,0.6800003051757884,-0.8161785076100188,-0.5790006637573271,-3.8854656452010516,2.7274643176863975,-2.2322331544791894,1.0742318269645352,1.2301530903157385,90.18405338706657,45.16712471669968,1.6532324907218618,5,-0.7999973297119141,0.2800006866455078,1.3075008392333984,0.8400001525878906,1.5,0,0.004305540770299876,-1.1674420255140967,62.45000076293945,1.458013622240551,60.95000076293945,-2.041115361300996,60.77999877929688,0.004305540770299876
8723,2018-05-08,62.97999954223633,63.18000030517578,62.61999893188477,62.66999816894531,853900.0,0.004305540770299876,-1.731715032704123,1.5500009536706785,35.454547906599274,38.78396272819328,-1.1025793502422943,0.5450871352298492,0.9522965265287411,0.7369170200864232,15.480679705473449,0.5600013732910085,-1.2813515077237199,-0.23350028991698935,-3.4931242787719015,3.02612369893793,-1.8633122843444454,1.3963117045104667,0.6265404951900919,94.13487472466498,52.20190867849784,1.6298119944274594,5,-1.5049991607666016,0.010000228881835938,0.7525005340576314,0.5699996948242188,0.990001678466804,1,0.009844378158005096,-1.6153834867769779,62.709999084472656,-1.1674420255140967,62.45000076293945,1.458013622240551,60.95000076293945,0.009844378158005096
8724,2018-05-09,63.349998474121094,63.709999084472656,62.75,63.2599983215332,827200.0,0.005874863997682889,1.3703640910439536,0.2903217867470621,40.04128060417852,37.94592085218799,-1.3215320069963425,0.16545646660243563,0.5285379210749284,0.408644883206037,15.741532786803678,0.9599990844726562,-1.6258305715255403,0.14799880981445312,-3.1078014780366203,3.4037990976655266,-1.4799013341110907,1.7758989537399898,-3.579998016357422,90.86292548654352,49.819275850822265,1.6279001439255378,5,-1.6099987030029297,-0.3599987030029297,0.3825016021728658,0.20000076293945312,-0.4699974060058665,2,0.006314152099661241,-1.731715032704123,62.97999954223633,-1.6153834867769779,62.709999084472656,-1.1674420255140967,62.45000076293945,0.006314152099661241
8725,2018-05-10,64.08000183105469,64.09999847412111,63.36000061035156,63.4900016784668,732400.0,0.011523336614314372,1.3492240340540358,6.555546136565931,44.28436890784637,37.63283842889586,-2.042107308214703,-0.5875843461950154,-0.20916540771489167,-0.26011367296639776,16.356371881948505,0.7500000000000142,-1.5048933662289983,0.8735021591186509,-2.387129175369992,4.134133493607287,-0.7568135081256742,2.503817826362969,-4.231201400756838,99.45064158188357,57.98575656262331,1.6303156672443184,5,-2.1450023651122976,-1.0900020599365234,-0.4075031280517578,-0.5300025939941406,-1.2400016784667969,3,0.011860088719092499,1.3703640910439536,63.349998474121094,-1.731715032704123,62.97999954223633,-1.6153834867769779,62.709999084472656,0.011860088719092499
8726,2018-05-11,63.9900016784668,64.62999725341797,63.75,64.08999633789061,944600.0,-0.001404496723098947,-2.0344836658050682,-0.16948242976753805,45.508395527657335,38.811121120510855,-1.8977077517781211,-0.5078712052240775,-0.05940298698420321,-0.11978760749138928,16.68644923353429,0.8799972534179688,-1.2515534668967945,0.7735019683837905,-2.495879302553533,4.042883239321114,-0.8611886670848747,2.4081926038524486,-3.9711533264160153,71.93000361392566,26.67715556838059,1.6346906354686612,5,-1.7900028228759766,-1.0000019073486328,-0.49750328063964844,-0.44000244140625,-2.5,4,0.007501164707702124,1.3492240340540358,64.08000183105469,1.3703640910439536,63.349998474121094,-1.731715032704123,62.97999954223633,0.007501164707702124
8727,2018-05-14,63.65999984741211,64.23999786376953,63.45000076293945,64.09999847412111,711100.0,-0.00515708426939665,1.194444297271995,4.40022126425896,60.104284839656124,41.12553064151184,-1.3472507829281142,-0.2771376545833206,0.3335614662484119,0.2503501908936556,17.400655959966848,0.7899971008300781,-1.266007385897332,0.4975000381469741,-2.7008344613879416,3.695834537681897,-1.1016672116204802,2.0966672879144355,-3.3644825612792957,51.741382288023,3.1296650022641757,1.59916724976746,5,-1.460000991821289,-0.6700000762939453,-0.16750144958496094,-0.1100006103515625,-2.1599998474121094,0,0.02481932171135015,-2.0344836658050682,63.9900016784668,1.3492240340540358,64.08000183105469,1.3703640910439536,63.349998474121094,0.02481932171135015
8728,2018-05-15,62.97999954223633,63.40999984741211,62.63999938964844,63.29999923706055,903700.0,-0.010681751599209699,1.8518487121886436,0.7272743035988078,59.560709059698,43.9765317918773,-0.4881347677955503,0.21543609695385868,1.0399396070598357,0.9667800574691441,18.832919285770927,1.0200004577636719,-1.268696317822247,-0.05650024414062216,-3.059700679194819,2.9467001909135746,-1.5581004616677205,1.4450999733864762,-2.424413458066404,17.085453144349067,-34.13250464400112,1.5016002175270975,5,-0.7800006866455078,0.010000228881835938,0.5124988555908203,0.5699996948242188,-2.9199981689453054,1,0.01953000240038838,1.194444297271995,63.65999984741211,-2.0344836658050682,63.9900016784668,1.3492240340540358,64.08000183105469,0.01953000240038838
8729,2018-05-16,63.08000183105469,63.63000106811523,62.91999816894531,63.09000015258789,642200.0,0.0015878420061163911,-3.302974257013678,0.03124478458860835,53.213749311473904,45.92091572226619,-0.25431550987654106,-0.10910950908183281,0.9528693037480309,0.9011249422541425,20.133844341193146,0.7100028991699148,-1.0277135811486815,0.18250198364258097,-2.5119202048416724,2.8769241721268344,-1.1647091105995457,1.5297130778847077,-2.27995107672988,22.11069918300215,-29.401285344111148,1.3472110942421252,5,-0.535003662109375,-0.09000205993652344,0.4474964141845774,0.4699974060058594,-2.8100013732910156,2,0.01410905776496496,1.8518487121886436,62.97999954223633,1.194444297271995,63.65999984741211,-2.0344836658050682,63.9900016784668,0.01410905776496496
8730,2018-05-17,63.22000122070313,63.43999862670898,62.93999862670898,63.06999969482422,533000.0,0.0022193941912589388,-1.4390026051357547,-15.002670736360878,56.4885602881695,47.8546595086008,-0.04297172519289916,-0.4335816800765926,0.803839341526789,0.7929630782233588,21.45634562667746,0.5,-0.8443760116887589,0.4255012512207088,-2.032572594391958,2.8835750968333755,-0.8035356715856281,1.6545381740270457,-2.190153676432736,29.145851943581114,-23.45070868070647,1.229036922806334,5,0.26999664306639914,-0.23000144958496804,0.3074970245361328,0.32999801635741477,-4.220001220703132,3,-0.005378047232250993,-3.302974257013678,63.08000183105469,1.8518487121886436,62.97999954223633,1.194444297271995,63.65999984741211,-0.005378047232250993
8731,2018-05-18,63.68999862670898,63.84000015258789,63.11000061035156,63.2400016784668,775500.0,0.007434315041612738,-1.0563393902923888,2.9999491378869982,69.49998887380673,51.572876146565086,-0.3560168423022816,-1.0835731039996404,0.31332272631863844,0.3650446597779151,22.73903772204867,0.7299995422363281,-0.5016462576020189,0.9744985580444236,-1.2378646829213338,3.186861799010188,-0.13168306243845507,2.0806801785273024,-2.4441420998897243,65.62501490117496,7.991899348137906,1.106181620482881,5,-0.06500053405761008,-0.6999988555908132,-0.16250038146971235,-0.1399993896484304,-4.099998474121087,4,-0.013345870504770763,-1.4390026051357547,63.22000122070313,-3.302974257013678,63.08000183105469,1.8518487121886436,62.97999954223633,-0.013345870504770763
8732,2018-05-21,64.5,64.5,64.04000091552734,64.12999725341797,697200.0,0.012717873932428292,1.4864630801905272,0.8222339018683796,72.48119757305143,55.686948331726434,-0.9894562939478817,-2.029111707982807,-0.5710724788523152,-0.40412729714255136,23.677689898749417,0.8100013732910227,-0.14391994629889382,1.804500007629393,-0.3305957550309273,3.9395957702897206,0.7369521262992293,2.872047888959557,-3.051095029584822,100.0,37.66995480070398,1.0675478813301627,5,-0.8650016784667969,-1.510000228881836,-0.8350019454956055,-1.0849990844726562,-5.220001220703118,0,-0.04666664064392567,-1.0563393902923888,63.68999862670898,-1.4390026051357547,63.22000122070313,-3.302974257013678,63.08000183105469,-0.04666664064392567
8733,2018-05-22,63.68999862670898,64.73999786376953,63.63999938964844,64.63999938964844,603300.0,-0.012558160826217413,-1.095236711219941,-2.567550570138378,71.61958949820053,59.1956493199511,-0.07615914524376421,-1.153829090709685,0.16035887009187633,0.43889509013755656,23.106980525125664,1.0999984741210938,0.07198298950264359,0.9154987335205007,-1.2451497763628012,3.0761472434038026,-0.16482552142115026,1.9958229884621517,-2.05022811931363,42.30772455365899,-24.487962174034642,1.080324254941652,5,7.105427357601002e-15,-0.6999988555908132,0.11999988555908914,-0.2749977111816335,-5.1499977111816335,1,-0.03438528299466126,1.4864630801905272,64.5,-1.0563393902923888,63.68999862670898,-1.4390026051357547,63.22000122070313,-0.03438528299466126
8734,2018-05-23,63.91999816894531,63.95000076293945,63.2400016784668,63.47999954223633,358700.0,0.003611234843705624,1.8399746706034041,-0.4631560772094072,71.87036330612105,62.26075980864829,-0.2422795948570169,-1.2577163865223753,-0.1342628077830028,0.24790037132818554,22.419263352215182,0.7099990844726562,0.3208966076023785,1.024498367309569,-1.1064715717522375,3.1554683063713753,-0.04098660222133077,2.0899833368404686,-2.0322094730400337,54.444442089692224,-15.427125105144334,1.0654849695309025,5,-0.22999954223632812,-0.9299983978271484,0.13750171661376953,-0.5049972534179688,-4.769996643066413,2,-0.06038793658053665,-1.095236711219941,63.68999862670898,1.4864630801905272,64.5,-1.0563393902923888,63.68999862670898,-0.06038793658053665
8735,2018-05-24,64.43000030517578,64.47000122070311,63.540000915527344,63.88000106811523,627400.0,0.007978757053191732,1.9523769156712012,1.2500021674484092,67.06894136356846,64.65637601263842,-0.7793727442893328,-1.715481690449991,-0.6855953714074161,-0.2144661309468887,21.549441440753384,0.930000305175767,0.5840127521337521,1.4455005645751982,-0.7884908501413435,3.6794919792917398,0.32850485721692735,2.562496271933469,-2.314034875841365,80.98171282536146,12.4303287929379,1.1169957073582721,5,-0.7400016784667969,-1.6000003814697266,-0.35500049591064453,-1.6300010681152344,-5.439998626708984,3,-0.06456619319739365,1.8399746706034041,63.91999816894531,-1.095236711219941,63.68999862670898,1.4864630801905272,64.5,-0.06456619319739365
8736,2018-05-25,64.47000122070311,64.72000122070311,64.13999938964844,64.30999755859375,498900.0,0.0006208430131593445,-1.3200073242186932,0.2909161528377623,65.77060172303692,65.2859667774585,-0.8315742916326272,-1.6760194491221014,-0.7653796015595091,-0.21010698996278165,20.564113657653806,0.5800018310546733,0.7759892507512873,1.3805013656616083,-0.928041657099115,3.6890443884223316,0.2262298542812431,2.5347728770419664,-2.144113196613887,82.00017801965751,15.516588033376934,1.1542715113803603,5,-0.7800025939941264,-1.6800022125243999,-0.33750057220457563,-1.670001983642564,-5.740001678466783,4,-0.08484568197815612,1.9523769156712012,64.43000030517578,1.8399746706034041,63.91999816894531,-1.095236711219941,63.68999862670898,-0.08484568197815612
8737,2018-05-29,63.88000106811523,64.65000152587889,63.4000015258789,64.02999877929689,723800.0,-0.009151545547022799,-1.2522587540681214,-0.9374642380318777,57.62711973992851,65.07112351970633,-0.23142156570149552,-0.9346810499298428,-0.23573408031419518,0.41536486020462604,19.422232925324952,1.249999999999993,0.8599007352573125,0.6640010833740178,-1.5169447845836643,2.8449469513317,-0.42647185060481974,1.7544740173528552,-1.3609842568515802,42.66673448367894,-19.47979065915051,1.090472933978841,5,-0.050003051757805395,-1.200002670288086,0.3749990463256907,-1.0800018310546804,-3.930000305175774,1,-0.06715718290224992,-1.3200073242186932,64.47000122070311,1.9523769156712012,64.43000030517578,1.8399746706034041,63.91999816894531,-0.06715718290224992
8738,2018-05-30,64.44000244140625,64.77999877929689,63.849998474121094,64.33000183105469,687100.0,0.008766458420905288,1.3544511618024353,-0.7333485923551258,58.949112411209796,65.70838608634367,-0.6286514727806889,-1.332222726784849,-0.8366424378277344,-0.11017874599866673,17.751501446200077,0.9300003051757955,0.9490354100651786,1.0775022506713867,-1.012674639702297,3.1676791410450775,0.03241380548453776,2.1225906958582286,-1.7433071459421328,77.92227415834915,18.606448611991,1.0450884451868445,5,-0.5800037384033203,-1.9450016021728587,-0.18500232696533203,-1.6400032043457031,-4.570003509521477,2,-0.0800745416917269,-1.2522587540681214,63.88000106811523,-1.3200073242186932,64.47000122070311,1.9523769156712012,64.43000030517578,-0.0800745416917269
8739,2018-05-31,63.06999969482422,64.5,62.81999969482422,64.5,788700.0,-0.02126012871938887,1.3496502750316113,-12.999930642252739,42.496281668170624,64.15368846189934,0.826721905073434,0.22992604674499972,0.4592489508933113,1.2738913228854187,16.392689987990476,1.6800003051757812,0.8773543690300656,-0.4070005416870117,-2.118019019385457,1.3040179360114337,-1.2625097805362344,0.448508697162211,1.7099990844726705,12.755107998801002,-39.770274751104985,0.8555092388492229,5,0.7299995422363352,-0.7950000762939382,0.5950002670288157,-0.2700004577636719,-1.8699989318847656,3,-0.0718249373904567,1.3544511618024353,64.44000244140625,-1.2522587540681214,63.88000106811523,-1.3200073242186932,64.47000122070311,-0.0718249373904567
8740,2018-06-01,63.540000915527344,64.19999694824219,63.0099983215332,63.38000106811523,905700.0,0.00745205680953398,-1.6444257007345369,-0.11188798130532474,46.835443037974684,61.635405591251335,0.45470309875666004,-0.03804036053048776,-0.07899599151642178,0.8160431404538002,14.609685713560761,1.1899986267089844,0.8725426482347132,-0.06649932861328267,-1.2967207724342416,1.1637221152076833,-0.6816100505237586,0.5486113932972003,1.2399978637695455,36.73477331734766,-12.785156705070293,0.6151107219104823,6,0.25999832153321023,-1.2650012969970632,-0.0475006103515625,-0.7400016784667969,-2.1500015258789062,4,-0.06909032619443445,1.3496502750316113,63.06999969482422,1.3544511618024353,64.44000244140625,-1.2522587540681214,63.88000106811523,-0.06909032619443445
8741,2018-06-04,62.77999877929688,64.08000183105469,62.70000076293945,63.83000183105469,1098300.0,-0.01196100291595592,-1.2809952268958429,-6.562525331997852,44.16445871608837,58.489101273810995,1.1980328630052242,0.788372261211542,0.6402424027329161,1.584700664908631,13.861640796051935,1.3800010681152344,0.9112774490143067,-0.843001365661614,-2.0154061359661384,0.3294034046429033,-1.4292037508138762,-0.2567989805093518,1.9608000183105574,3.846062146613209,-43.51773650537649,0.5862023851522592,6,0.9600009918212891,-0.5049991607666016,0.7125015258788991,0.9850006103515554,-3.9300003051757884,0,-0.06036949943490477,-1.6444257007345369,63.540000915527344,1.3496502750316113,63.06999969482422,1.3544511618024353,64.44000244140625,-0.06036949943490477
8742,2018-06-05,62.97999954223633,63.15999984741211,62.59000015258789,62.83000183105469,1536600.0,0.0031857401533654794,1.23530027750144,-0.1428545478325326,49.99999999999999,56.086924662899825,0.8490301430390517,0.6425819039172609,0.46640452755328,1.3918917700378302,13.267987222014751,0.5699996948242188,0.921854497000929,-0.6565006256103487,-1.790219732852563,0.47721848163187275,-1.223360179231463,-0.08964107198924154,1.6791673339843953,17.808202475199984,-32.00647841724763,0.5668595536211092,6,0.7049999237060618,-0.7049999237060476,0.4524993896484375,0.7849998474121094,-3.1899986267089844,1,-0.0674817407254793,-1.2809952268958429,62.77999877929688,-1.6444257007345369,63.540000915527344,1.3496502750316113,63.06999969482422,-0.0674817407254793
8743,2018-06-06,63.599998474121094,63.61000061035156,62.459999084472656,63.08000183105469,1260400.0,0.009844378158005096,3.2592576894276553,3.46669718471046,53.4300527313299,54.03800126570081,0.2401795669762663,0.07527257404208143,-0.17707123592595053,0.7613670013051888,12.596672780027724,1.1500015258789062,0.8196737963264695,-0.06750164031982564,-1.1587476384956545,1.0237443578560033,-0.6131246394077436,0.47812135876808526,0.9350183986816631,55.88229794268232,2.457364483935791,0.5456229990879141,6,0.02000045776367898,-1.3249988555908132,-0.17499923706054688,0.16500091552734375,-3.3699989318847656,2,-0.05738990249609566,1.23530027750144,62.97999954223633,-1.2809952268958429,62.77999877929688,-1.6444257007345369,63.540000915527344,-0.05738990249609566
8744,2018-06-07,63.75,64.0,63.18999862670898,63.709999084472656,895300.0,0.0023585146144293745,2.000000000000026,0.07692533415496575,53.491422724101774,52.52938808353784,0.07099360289237211,-0.045561284252435996,-0.29287411907219507,0.592503759860108,12.144566334715904,0.8100013732910227,0.6119545199526115,0.06249980926513388,-1.0188622523099724,1.1438618708402402,-0.47818122152241926,0.603180840052687,0.6190154497363523,74.13807467169448,16.913227837503058,0.5406810307875536,6,-0.13000106811522727,-1.4750003814697195,-0.6049995422363281,-0.1849994659423828,-4.279998779296868,3,-0.06086276185278783,3.2592576894276553,63.599998474121094,1.23530027750144,62.97999954223633,-1.2809952268958429,62.77999877929688,-0.06086276185278783
8745,2018-06-08,64.83999633789061,64.87999725341797,63.86999893188477,63.9000015258789,1029500.0,0.017097981770833215,-1.0199966430664782,23.4993324432575,57.003631159671095,51.55528024316386,-1.066927545175794,-1.1338336490690253,-1.3365904059808216,-0.5062157187475123,11.676246777973779,1.1299972534179688,0.4888026650805628,1.1144964218139535,-0.07313224716429545,2.3021250907922024,0.520682087324829,1.708310756303078,-2.3799972534179545,98.34706835564296,40.442176280411125,0.5938143344891227,6,-1.1699981689452983,-2.5149974822997905,-1.7149963378906108,-1.2749958038329936,-4.99999618530272,4,-0.05613812122972084,2.000000000000026,63.75,3.2592576894276553,63.599998474121094,1.23530027750144,62.97999954223633,-0.05613812122972084
8746,2018-06-11,64.47000122070311,65.15000152587889,64.38999938964844,64.86000061035156,880900.0,-0.005706279119132018,-1.763628797336611,-0.41489525757466905,49.80695776832959,50.68637335743064,-0.7788352779014787,-0.765270169691,-0.9581549847407942,-0.1554866686160068,11.558011189359156,0.7600021362304545,0.3324048699374913,0.7205013275146328,-0.5083188036686437,1.9493214586979093,0.10609126192299811,1.3349113931062746,-1.9616021728515491,74.7212011889364,21.226432927453146,0.6144100655916385,6,-0.6650009155273366,-1.6650009155273366,-1.6350021362304545,-1.140001296997056,-4.7800025939941335,0,-0.047774186020421494,-1.0199966430664782,64.83999633789061,2.000000000000026,63.75,3.2592576894276553,63.599998474121094,-0.047774186020421494
8747,2018-06-12,65.23999786376953,65.36000061035156,64.37000274658203,64.48999786376953,973200.0,0.01194348733499262,-1.0000154130702836,-1.9230799327046524,60.02586888001377,50.80601296507553,-1.4925905801348804,-1.4870710577034387,-1.646758805683966,-0.945577083278593,11.322254147488374,0.9899978637695312,0.21225241733382916,1.4114980697631836,0.0151683619910159,2.8078277775353513,0.7133332158770997,2.1096629236492674,-2.625934716796877,95.86197643307578,39.26043244737474,0.6981648538860846,6,-1.3299980163574219,-1.3849983215332031,-2.49749755859375,-1.9099979400634766,-5.1799964904785085,1,-0.09794603922262035,-1.763628797336611,64.47000122070311,-1.0199966430664782,64.83999633789061,2.000000000000026,63.75,-0.09794603922262035
8748,2018-06-13,64.20999908447266,65.56999969482422,64.18000030517578,65.30999755859375,1346200.0,-0.015787842014459597,-1.3965588682149128,-1.4666646321614583,51.69988837648608,51.82863593266614,-0.5572495797116517,-0.37966466232717266,-0.5949817163246465,0.040091701628995224,10.686858048388569,1.3899993896484375,0.0705692492320793,0.3199993133544936,-1.026434040558243,1.6664326672672232,-0.35321736360187117,0.9932159903108584,-1.4311796896972666,42.857142857143025,-13.438221459078271,0.6732166769563659,6,-0.19499969482421875,-0.19499969482421875,-1.7599983215332031,-0.8999996185302663,-4.180000305175774,2,-0.06883660227327681,-1.0000154130702836,65.23999786376953,-1.763628797336611,64.47000122070311,-1.0199966430664782,64.83999633789061,-0.06883660227327681
8749,2018-06-14,63.97000122070313,64.63999938964844,63.52000045776367,64.41999816894531,1424800.0,-0.003737702339067006,1.5168532583537642,0.40908870223818355,47.215500058190365,51.87086449046788,-0.1968630538995768,-0.07333129698805152,-0.3755202703574909,0.23455264884824345,10.065115776557187,1.1199989318847656,0.014722986192360565,0.03550148010254617,-1.255918938364637,1.3269218985697222,-0.6102087291310383,0.6812116893361377,-0.9678874019238393,21.95126489825954,-29.93171677893829,0.6457102092335887,6,0.044998168945305395,0.044998168945305395,-1.7375011444091868,-0.6600017547607422,-4.830001831054695,3,-0.05846493054710766,-1.3965588682149128,64.20999908447266,-1.0000154130702836,65.23999786376953,-1.763628797336611,64.47000122070311,-0.05846493054710766
8750,2018-06-15,62.88000106811523,63.7400016784668,62.36000061035156,63.70000076293945,2341800.0,-0.01703923920256456,2.0666638409697793,1.8222339018684113,41.460788286617976,51.57045666497117,0.8824719834963233,1.0433858028145977,0.6615112015508586,1.275408668419253,9.726526501908737,1.6100006103515696,-0.12862142659487574,-1.037498664855967,-2.3765927122595727,0.30159538254763874,-1.707045688557777,-0.3679516411541641,2.6899986267089915,16.199395827836856,-30.557282526807835,0.669547023701804,6,1.0849990844726634,1.0849990844726634,-0.5150012969970632,0.42999839782716265,-3.2700004577636648,4,-0.05423027655038026,1.5168532583537642,63.97000122070313,-1.3965588682149128,64.20999908447266,-1.0000154130702836,65.23999786376953,-0.05423027655038026
8751,2018-06-18,62.84000015258789,62.9900016784668,62.33000183105469,62.5099983215332,1740600.0,-0.0006361468646287616,1.0952213718271653,-0.4024414071586042,44.06391799266675,50.9108919974897,1.0413927303733104,1.0713716885314284,0.70533732725346,1.2655339266126333,9.696115767285049,0.6599998474121094,-0.043836399176178986,-1.0349996566772433,-2.455947808928599,0.3859484955741195,-1.745473732802921,-0.32452558055156544,2.6657995605468727,15.740699314531417,-30.230720121697694,0.7104740761256804,6,1.1100006103515625,1.1100006103515625,-0.3775005340576172,0.4699993133544993,-4.420001983642578,0,-0.04774029269120639,2.0666638409697793,62.88000106811523,1.5168532583537642,63.97000122070313,-1.3965588682149128,64.20999908447266,-0.04774029269120639
8752,2018-06-19,61.4900016784668,62.22999954223633,60.79999923706055,62.209999084472656,1665500.0,-0.021483107429074333,2.7631670088189972,-2.1817982151939703,34.55495625477086,48.8136590556498,2.4113916836510185,2.302349107233269,2.049033166437141,2.5477199557377332,10.522079431884096,2.0400009155273438,-0.061030680587506936,-2.2344982147216825,-3.977772882502336,-0.4912235469410291,-3.1061355486120164,-1.3628608808313558,3.888766119384769,14.465458599342465,-26.329866868752507,0.8716373338903276,6,1.694997787475586,1.694997787475586,1.1049976348876953,1.819997787475593,-2.0500030517578196,1,-0.029273101359959197,1.0952213718271653,62.84000015258789,2.0666638409697793,62.88000106811523,1.5168532583537642,63.97000122070313,-0.029273101359959197
8753,2018-06-20,61.5,61.849998474121094,61.08000183105469,61.79999923706055,840000.0,0.00016260076858487515,2.8500052452387536,0.4166671081841446,40.415127277876195,47.36073733940252,2.3157029255162414,2.23442960947105,1.9846840110871184,2.462253421025011,11.12622723775928,0.7699966430664062,0.004921312962302693,-2.11499996185303,-4.122495701270665,-0.10750422243540214,-3.1187478315618478,-1.1112520921442126,3.6040416842041054,18.22918581051883,-25.034335897943194,1.0037478697088151,6,1.6849994659423828,1.6849994659423828,1.0949993133544922,1.80999946594239,-2.3699989318847727,2,-0.02341461181640614,2.7631670088189972,61.4900016784668,1.0952213718271653,62.84000015258789,2.0666638409697793,62.88000106811523,-0.02341461181640614
8754,2018-06-21,60.06000137329102,61.59000015258789,59.93000030517578,61.459999084472656,1342300.0,-0.02341461181640614,1.0,4.66667090522994,31.004337351404587,44.47192691626179,3.550615105860153,3.5525614018167317,3.3818146779738782,3.833930582679777,11.727532439728847,1.6599998474121094,-0.0341879539549268,-3.3619987487792926,-5.914302072948296,-0.8096954246102825,-4.638150410863794,-2.085847086694791,4.785797764084471,3.4121002954639024,-38.99692835238699,1.2761516620845044,6,2.6899986267089773,2.6899986267089773,2.5349979400634695,3.249998092651367,-1.4000015258789134,3,-0.0004995436781238816,2.8500052452387536,61.5,2.7631670088189972,61.4900016784668,1.0952213718271653,62.84000015258789,-0.0004995436781238816
8755,2018-06-22,60.27000045776367,60.9000015258789,60.0099983215332,60.52999877929688,1488900.0,0.0034964881730095154,-1.2820519090539888,0.1857133904267351,35.42390415829469,42.873809848480136,2.9325818818046514,3.1778562932651226,3.117286454188573,3.562524438430252,12.776611270153104,0.890003204345696,-0.156212589102239,-2.9439996719360337,-5.809271067414713,-0.07872827645734759,-4.37663536967537,-1.5113639741966907,4.18253477303584,11.11111111111111,-34.681485431831206,1.4326356977393415,6,2.479999542236328,2.479999542236328,2.4974985122680664,3.039999008178718,-0.7400016784667898,4,-0.01874898057960228,1.0,60.06000137329102,2.8500052452387536,61.5,2.7631670088189972,61.4900016784668,-0.01874898057960228
8756,2018-06-25,59.0,59.93000030517578,58.2599983215332,59.81000137329102,1936200.0,-0.021071850806665737,2.1809584706322593,3.115410009243307,29.442111265634637,39.475614557993566,3.7381732224290616,4.234132492346589,4.323323592449128,4.7573612458262176,14.369458377454574,2.0100021362304688,-0.3375635740218499,-3.940500068664548,-7.302224829340929,-0.5787753079881668,-5.621362449002731,-2.2596376883263574,5.090732436749619,18.639835036013803,-29.424719539429685,1.6808623803381892,6,2.914999008178711,2.914999008178711,4.239998817443848,4.30999946594239,-0.3300018310546875,0,0.010338993395789142,-1.2820519090539888,60.27000045776367,1.0,60.06000137329102,2.8500052452387536,61.5,0.010338993395789142
8757,2018-06-26,59.59000015258789,59.75,58.9900016784668,59.2599983215332,1962300.0,0.010000002586235457,1.338450884420813,-0.407408977239008,29.222768842761027,36.97815683202412,2.5283170678984703,3.484931500193156,3.6442712619309106,4.094705483154698,15.53256605106404,0.7599983215332031,-0.6518379075750786,-3.135999870300296,-6.780856395033737,0.5088566544331385,-4.958428132667009,-1.313571607933575,3.9176588726400894,37.04740319010686,-9.614002374274364,1.8224282623667176,6,1.8599987030029297,2.3249988555908203,3.717498779296875,3.7199993133544993,-0.8300018310546875,1,-0.019634200044414074,2.1809584706322593,59.0,-1.2820519090539888,60.27000045776367,1.0,60.06000137329102,-0.019634200044414074
8758,2018-06-27,59.27999877929688,60.34000015258789,58.88000106811523,59.65999984741211,2546200.0,-0.00520223816910903,-1.4745820792747997,-1.1515119988902545,27.21707805327985,34.75610994258962,2.3081853741486924,3.571658233872867,3.835281262348637,4.3638403835131,16.648692351043117,1.4599990844726634,-0.9053162497577034,-3.1880010604858313,-7.046265984092493,0.6702638631208302,-5.1171335222891585,-1.2588685986825041,3.7028941755616174,30.630627534538668,-12.036523298030168,1.9291324618033308,6,1.720001220703118,2.635000228881829,4.0325002670288015,4.030000686645508,-0.5299987792968821,2,0.0026990528121935142,1.338450884420813,59.59000015258789,2.1809584706322593,59.0,-1.2820519090539888,60.27000045776367,0.0026990528121935142
8759,2018-06-28,58.540000915527344,59.15999984741211,57.77000045776367,59.09000015258789,2986100.0,-0.012483095124961041,3.028991756920372,1.4473623450283863,16.70187001134741,32.00511902311511,2.4551179969411407,4.168605656954483,4.433629897801595,5.107432624759646,17.32386793311248,1.5099983215332102,-1.3723228754117613,-3.7014989852905273,-7.925496002956535,0.5224980323754806,-5.8134974941235384,-1.5895004764575233,3.970602575998626,24.60064520768161,-10.568006462271114,2.111998508833004,6,1.8400001525878906,3.1299991607666016,4.7999982833862305,4.769998550415046,0.11999893188476562,3,0.01007858119850824,-1.4745820792747997,59.27999877929688,1.338450884420813,59.59000015258789,2.1809584706322593,59.0,0.01007858119850824
8760,2018-06-29,59.1500015258789,59.77999877929688,58.47000122070313,58.86000061035156,1508200.0,0.01042023575011175,-1.4485942658310307,-0.5272751232842379,22.577290964191377,29.617716019951178,1.4084930847815542,3.386480835928417,3.704845872550422,4.492475000277302,17.81982348099324,1.30999755859375,-1.7131885771533035,-2.8719984054565515,-7.264764442331661,1.5207676314185647,-5.0683814238941025,-0.6756153870189934,2.7917296015955984,53.69654599159849,22.55898342483735,2.1963830184375577,6,0.8499984741211009,2.519998550415046,4.189997673034675,4.159997940063491,-0.020000457763671875,4,-0.008284051831383477,3.028991756920372,58.540000915527344,-1.4745820792747997,59.27999877929688,1.338450884420813,59.59000015258789,-0.008284051831383477
8761,2018-07-02,58.9900016784668,59.06000137329102,58.06000137329102,58.63999938964844,1792100.0,-0.002704984670915067,3.0816186717112735,1.2069006340270219,15.621554861812484,27.51400475406691,1.078337299779193,3.423510426508514,3.7420764842372733,4.640150233811966,18.21028732788749,1.0900001525878764,-2.0316830156054024,-2.84249839782715,-7.42066434089142,1.7356675452371135,-5.1315813693592816,-0.5534154262950182,2.451121768642402,47.47087025574802,23.507593740036096,2.2890829715321326,7,0.8199977874755859,2.6799983978271484,4.269997596740723,4.219999313354485,-0.5,0,0.009154044506955783,-1.4485942658310307,59.1500015258789,3.028991756920372,58.540000915527344,-1.4745820792747997,59.27999877929688,0.009154044506955783
8762,2018-07-03,58.72999954223633,59.81000137329102,58.61000061035156,59.5099983215332,855600.0,-0.0044075627874643475,-1.3529504162521737,-2.228553367265752,17.067294135771093,24.91980107161079,1.012093468401794,3.529760553992162,3.885684774908924,4.925789256034889,18.29839410752223,1.2000007629394602,-2.2383705838999077,-2.89000053405762,-7.6353860089462415,1.8553849408310086,-5.262693271501931,-0.5173077966133093,2.2705891461514085,37.35405441510442,15.12883945437023,2.372692737444313,7,0.9500007629394531,2.940000534057617,4.5099992752075195,4.395002365112312,-0.5999984741211009,1,-0.0010216477738581586,3.0816186717112735,58.9900016784668,-1.4485942658310307,59.1500015258789,3.028991756920372,58.540000915527344,-0.0010216477738581586
8763,2018-07-05,59.95000076293945,60.06999969482422,58.65999984741211,59.04999923706055,1829300.0,0.020773050063209064,1.4736852672297251,-1.153849915880903,28.38709254005117,24.628996092571526,-0.503886141245836,2.131577162507085,2.651010269848136,3.7272831339745167,18.749272367863718,1.4099998474121094,-2.475481258358151,-1.487499427795413,-6.192840750762954,3.2178418951721355,-3.8401700892791837,0.8651712336883577,0.6629173377733935,94.7826534047843,69.5269441390941,2.3526706614837734,7,-0.6149997711181641,1.7199993133544922,3.304997444152832,3.175001144409187,-2.490001678466797,3,-0.019849915367172066,-1.3529504162521737,58.72999954223633,3.0816186717112735,58.9900016784668,-1.4485942658310307,59.1500015258789,-0.019849915367172066
8764,2018-07-06,59.86999893188477,60.16999816894531,59.5,59.9000015258789,799400.0,-0.0013344758971902682,1.3508877600872702,-0.03333615903020504,31.845586225493207,24.231405211149138,-0.5069854372661311,2.0089973144082762,2.7347718084883255,3.8122465804079937,19.562053351940754,0.6699981689453125,-2.516099119267892,-1.3735012054443274,-5.9966195424645505,3.2496171315758886,-3.6850603739544354,0.9380579630657806,0.4017690516741723,85.7820050874763,56.92777624822354,2.3115591685101093,7,-0.8149986267089915,1.8000011444091726,3.3075008392333913,3.255002975463867,-3.1199989318847727,4,-0.018707181424189034,1.4736852672297251,59.95000076293945,-1.3529504162521737,58.72999954223633,3.0816186717112735,58.9900016784668,-0.018707181424189034
8765,2018-07-09,61.20000076293945,61.4000015258789,60.02000045776367,60.27999877929688,996000.0,0.02221482971075117,1.0909051501166198,-30.66408137318657,41.440505865394535,25.564560166678014,-1.8899410096188305,0.4135151347446566,1.3869882810679357,2.4830152702541994,20.815260280186187,1.5300025939941264,-2.624161467983207,0.138500404357913,-4.163945384445796,4.440946193161629,-2.0127224900439415,2.2897232987597675,-3.4300003051757812,94.01195347896967,60.875875168890495,2.1512228944018577,7,-1.614999771118164,0.4699993133544922,1.8374986648559641,1.9250011444091868,-3.479999542236321,0,-0.04150328241605972,1.3508877600872702,59.86999893188477,1.4736852672297251,59.95000076293945,-1.3529504162521737,58.72999954223633,-0.04150328241605972
8766,2018-07-10,61.38999938964844,61.43999862670898,60.86999893188477,61.290000915527344,959600.0,0.0031045526853006322,4.700083924620695,0.10869375925165836,49.406162320313975,27.807159441961677,-1.9056668289784682,-0.020090628864281257,1.1900758401092162,2.273663543544174,22.11446520007476,0.5699996948242045,-2.5056866041872325,0.4824991226196289,-3.5160045924938856,4.4810028377331435,-1.5167527349371284,2.481750980176386,-3.5473989105224604,98.23324126831385,60.143918193666906,1.9992518575567557,7,-1.7849998474121094,0.2800006866455078,1.6475000381469798,1.7350025177002024,-3.4099998474121094,1,-0.03681378634961008,1.0909051501166198,61.20000076293945,1.3508877600872702,59.86999893188477,1.4736852672297251,59.95000076293945,-0.03681378634961008
8767,2018-07-11,58.849998474121094,60.88999938964844,58.38000106811523,58.38000106811523,1495700.0,-0.04137483207005277,-9.680902870778153,4.700045777065761,37.899541470096565,28.99409982160798,0.5792391152935892,2.1256237888455587,3.7263880552364483,4.760663244576705,23.807835590334278,3.0099983215332102,-2.5252742981554377,-1.738001823425293,-5.27321790112147,1.7972142542708909,-3.5056098622733813,0.0296062154227954,-0.8635020690917941,15.35940460755982,-24.199367469979787,1.7676080388480904,7,0.7550010681152344,2.8200016021728516,4.157501220703132,4.275003433227546,-0.6299972534179616,2,-0.00611719294797608,4.700083924620695,61.38999938964844,1.0909051501166198,61.20000076293945,1.3508877600872702,59.86999893188477,-0.00611719294797608
8768,2018-07-12,59.790000915527344,59.97999954223633,59.02000045776367,59.18999862670898,1144000.0,0.01597285413388083,-1.04255422762413,1.2766076602790384,48.70813281852602,32.55035124462782,-0.3138123267884225,0.8827678013739018,2.788385708458165,3.7676378010959297,25.417450577449397,1.1300010681152344,-2.3341925293982655,-0.5769994735717745,-3.685745506487052,2.531746559343503,-2.1313724900294133,0.9773735428858643,-1.665364421630855,46.07846314949659,1.8669359253702495,1.5543730164576388,7,-0.04000091552734375,1.8799991607666016,3.1899986267089915,3.214998245239258,-1.4599990844726562,3,-0.027763837129847202,-9.680902870778153,58.849998474121094,4.700083924620695,61.38999938964844,1.0909051501166198,61.20000076293945,-0.027763837129847202
8769,2018-07-13,60.22999954223633,60.63999938964844,59.81000137329102,59.90999984741211,1015300.0,0.007359067067595815,-2.192320671391113,0.5333307902115179,49.81272993535022,35.57651113031214,-0.546326277143173,0.1562208595362975,2.3790749041252397,3.2782331333806383,27.2580421046686,0.8499984741210938,-2.165155108126754,0.049999237060546875,-2.555388202489958,2.6553866766110517,-1.252694482714709,1.3526929568358028,-1.9727485630273378,60.45751471028247,11.560862302293344,1.302693719775253,7,-0.4799995422363281,1.4400005340576172,2.7174997329711985,2.760000228881836,-1.5999984741211009,4,-0.0459903781971841,-1.04255422762413,59.790000915527344,-9.680902870778153,58.849998474121094,4.700083924620695,61.38999938964844,-0.0459903781971841
8770,2018-07-16,59.47000122070313,60.13999938964844,59.09000015258789,60.04999923706055,1288500.0,-0.012618268758249673,1.7631619894694046,-1.8124955296473564,52.31072248149483,39.65308531027684,0.2948435158211282,0.6826517833180006,3.1560820070218227,3.9848625926180787,28.423034129865876,1.1399993896484375,-1.9537888690085197,-0.5394990921020408,-2.827955122079075,1.7489569378749934,-1.6837271070905544,0.6047289228864727,-1.0854403355941429,35.62094843921459,-16.396481090023066,1.1442280149885158,7,0.43999862670897016,2.199998855590813,3.4774980545043945,3.519998550415032,-0.3300018310546946,0,-0.04573736614883783,-2.192320671391113,60.22999954223633,-1.04255422762413,59.790000915527344,-9.680902870778153,58.849998474121094,-0.04573736614883783
8771,2018-07-17,59.84000015258789,60.0099983215332,58.86000061035156,59.36999893188477,2256100.0,0.0062216062601314626,1.8395090799487606,-0.8103497037022398,51.25628082906561,43.45186160953179,0.06492411410631149,0.08050410256120699,2.7593850789929633,3.5602304213028475,29.670278731962817,1.1499977111816406,-1.5476875693847987,-0.019500160217283735,-1.880054589000622,1.8410542685660545,-0.9497773746089564,0.9107770541743889,-1.3332217578149042,58.167333099284136,4.080472723667967,0.9302772143916707,7,0.06999969482421164,1.8299999237060547,3.157498359680176,3.1499996185302734,-1.4000015258789134,1,-0.03542778954677317,1.7631619894694046,59.47000122070313,-2.192320671391113,60.22999954223633,-1.04255422762413,59.790000915527344,-0.03542778954677317
8772,2018-07-18,59.68999862670898,60.2599983215332,59.099998474121094,60.040000915527344,1957900.0,-0.0025067099849001018,1.9367192517371423,-0.7446837867671194,52.09397165124093,46.08595928855287,0.4083662963196204,0.09353524720584971,2.872013317670664,3.6405996348891065,29.898259420500345,1.1599998474121094,-1.231062248849554,-0.07950153350830647,-1.7747638970291177,1.6157608300125048,-0.9271327152687121,0.7681296482520992,-1.0658914226585523,46.62913402026466,-9.994145063801852,0.8476311817604064,7,0.220001220703125,1.980001449584968,3.615001678466797,3.300001144409187,-1.5699996948242045,2,-0.02864800006390833,1.8395090799487606,59.84000015258789,1.7631619894694046,59.47000122070313,-2.192320671391113,60.22999954223633,-0.02864800006390833
8773,2018-07-19,60.06000137329102,60.349998474121094,59.06999969482422,59.43999862670898,1339900.0,0.006198739405172127,1.1333367241839707,-1.7714248346067119,58.067934748495546,48.99955356888646,0.062143068974329196,-0.4109495833574428,2.4594619384539698,3.205283294591105,30.10992744541625,1.279998779296875,-0.8161547039574515,0.3625011444091868,-1.1339631265428736,1.8589654153612472,-0.3857309910668434,1.110733279885217,-1.323258512334256,67.41581943182443,6.4633919015170065,0.7482321354760314,7,-0.15000152587892046,1.6099987030029226,3.822498321533196,2.9299983978271413,-1.6700019836425852,3,-0.030636032476118902,1.9367192517371423,59.68999862670898,1.8395090799487606,59.84000015258789,1.7631619894694046,59.47000122070313,-0.030636032476118902
8774,2018-07-20,60.02999877929688,60.56000137329102,59.77000045776367,59.86999893188477,1564800.0,-0.0004995436781238816,-3.3889330408704725,0.2580631268073527,54.97735350114536,50.50364775063655,0.13100500134822113,-0.4040245023450595,2.4337620100440134,3.182547223018638,29.616532332768987,0.7900009155273509,-0.4059511689349051,0.3339986801147532,-1.1609949612143922,1.8289923214438986,-0.4134981405498195,1.0814955007793259,-1.185125687710027,68.8233908155596,6.665915901434175,0.7474968206645726,7,-0.11999893188477984,1.1750011444091726,3.9850006103515554,2.960000991821282,-0.6999969482421946,4,-0.028319123485114672,1.1333367241839707,60.06000137329102,1.9367192517371423,59.68999862670898,1.8395090799487606,59.84000015258789,-0.028319123485114672
8775,2018-07-23,59.13999938964844,60.0,58.959999084472656,60.0,1533900.0,-0.014825910507187734,1.4186050637852416,-5.375008940705243,50.783686189097956,50.65670595827922,0.7800990432528891,0.41843057403426087,3.233034750654042,4.033257760457474,29.26347585854463,1.0699996948242259,-0.18248381584496798,-0.49950065612792827,-1.9885550150255753,0.9895537027697188,-1.2440278355767518,0.24502652332089525,-0.1913212766566943,16.470509037462485,-45.58069914575339,0.7445271794488224,7,0.49500083923339844,1.6150016784667969,4.875,3.8500003814697266,0.09000015258789062,0,-0.008623576712827541,-3.3889330408704725,60.02999877929688,1.1333367241839707,60.06000137329102,1.9367192517371423,59.68999862670898,-0.008623576712827541
8776,2018-07-24,59.61000061035156,60.36000061035156,59.290000915527344,59.72999954223633,2007900.0,0.007947264551128708,-1.8157948892982447,0.13953354269796492,54.49897826287918,52.50108782414396,0.034701213432327904,-0.0037184086769173064,2.678799167013956,3.560311897360549,27.93827890630799,1.220001220703125,0.0034718435632328237,-0.05999946594238281,-1.518578339455793,1.3985794075710274,-0.7892889026990844,0.6692899708143187,-0.6500015258789062,40.625037252849516,-23.536051561327007,0.7292894367567045,7,0.1399993896484375,0.7700004577636719,4.354999542236328,3.3799991607666016,-0.25,1,-0.007884603521066014,1.4186050637852416,59.13999938964844,-3.3889330408704725,60.02999877929688,1.1333367241839707,60.06000137329102,-0.007884603521066014
8777,2018-07-25,58.41999816894531,59.59000015258789,56.29999923706055,58.7400016784668,4045100.0,-0.019963134192613974,2.257425910853189,2.666719649044728,42.15384206076356,51.77283329550369,1.2932976854838358,1.1532646212421014,3.779641156047333,4.743294087281107,27.044484769871573,3.3100013732910156,-0.026561346154402088,-1.1915018081665067,-2.753757809644341,0.37075419331132764,-1.972629808905424,-0.41037380742758955,3.0200004577636648,49.765208187446525,-10.087786735670214,0.7811280007389165,7,0.05000114440917969,0.845001220703125,5.530002593994141,4.570001602172852,0.07000350952148438,2,0.0003423563572497734,-1.8157948892982447,59.61000061035156,1.4186050637852416,59.13999938964844,-3.3889330408704725,60.02999877929688,0.0003423563572497734
8778,2018-07-26,59.43999862670898,60.27000045776367,58.459999084472656,58.459999084472656,1892100.0,0.017459782432959203,-2.693882079088832,-3.0624649826552166,47.98877502299872,51.57017163857574,0.24409775984545945,0.15374830633006553,2.7024162411498267,3.707283906769568,26.52288244839412,1.8500022888183594,-0.15708208768943877,-0.17950134277344176,-1.7362386723869392,1.3772359868400557,-0.9578700075801905,0.598867322033307,1.8972000122070298,73.70886889805422,16.42786048612939,0.7783686648067505,7,-1.009998321533196,-0.36499977111815696,3.7450008392334055,3.550001144409187,-1.3599967956542898,3,-0.022207263211999284,2.257425910853189,58.41999816894531,-1.8157948892982447,59.61000061035156,1.4186050637852416,59.13999938964844,-0.022207263211999284
8779,2018-07-27,59.13000106811523,59.97999954223633,58.81000137329102,59.56999969482422,1291700.0,-0.005215302250267118,-1.166667255355613,-0.4489784002397916,39.2968022047122,50.124180496711006,0.42650271487497804,0.5377861102126573,2.947183433655546,3.9918020695869743,25.464119071123744,1.1699981689453054,0.05046940131613553,-0.5189989089965863,-2.010602337783695,0.9726045197905222,-1.264800623390144,0.2268028053969715,2.1064535827636703,69.70445501994242,16.364533911267273,0.7458017143935547,7,-0.700000762939446,-0.18500137329100852,4.0549983978271555,3.859998703002937,-1.3899993896484304,4,-0.012514826062903994,-2.693882079088832,59.43999862670898,2.257425910853189,58.41999816894531,-1.8157948892982447,59.61000061035156,-0.012514826062903994
8780,2018-07-30,58.65999984741211,59.959999084472656,58.59000015258789,59.18000030517578,1365600.0,-0.00794860835807687,-3.151512874606248,1.1818229107964748,36.28142090644032,48.460307171974854,0.8599556337795065,1.021571937956523,3.340634634902912,4.421516532540629,25.001111204096947,1.3699989318847656,0.03323516743260768,-0.9645000457763686,-2.505880183774579,0.5768800922218418,-1.7351901147754774,-0.19380997677725986,2.477725695190422,58.12807418925966,10.0344811242553,0.7706900689991063,7,-0.22999954223632812,0.20999908447265625,4.090000152587891,4.329999923706055,-0.7999992370605469,0,0.01142178631751456,-1.166667255355613,59.13000106811523,-2.693882079088832,59.43999862670898,2.257425910853189,58.41999816894531,0.01142178631751456
8781,2018-07-31,59.52999877929688,59.9900016784668,58.91999816894531,58.91999816894531,1981900.0,0.014831212651684966,-2.508204717712685,-1.173077064152895,54.10627885784001,48.68389686159698,-0.06553289716727306,0.2045920405321553,2.387465112297221,3.5075778595769336,24.308994010597157,1.3300018310546875,-0.015669308671121485,-0.12150096893309836,-1.634745172916162,1.3917432350499652,-0.8781230709246302,0.6351211330584334,1.5109722371948067,81.36016496398636,27.922755613705107,0.7566221019915325,7,-1.0999984741211009,-0.6599998474121165,3.220001220703118,3.460000991821282,-1.549999237060554,1,-0.005039463181794712,-3.151512874606248,58.65999984741211,-1.166667255355613,59.13000106811523,-2.693882079088832,59.43999862670898,-0.005039463181794712
8782,2018-08-01,58.66999816894531,59.52000045776367,58.47999954223633,59.34000015258789,1042500.0,-0.014446508113328815,1.0194141676758923,-1.0983628086149408,43.17071877230085,47.028650642019784,0.7091383483918037,1.1171435486386088,3.126474291925085,4.28705589104414,24.37391491499058,1.049999237060554,-0.06516667849203372,-0.97850151062012,-2.4996552148488504,0.5426521936086104,-1.7390783627344817,-0.21792465850575837,2.2761534119577504,11.602150560296408,-40.9994918550405,0.7605768521143647,8,-0.23999786376953125,0.20000076293945312,3.2450008392333984,3.565000534057617,-0.1699981689453125,2,0.011760737394593601,-2.508204717712685,59.52999877929688,-3.151512874606248,58.65999984741211,-1.166667255355613,59.13000106811523,0.011760737394593601
8783,2018-08-02,58.7599983215332,58.95000076293945,58.08000183105469,58.45000076293945,681900.0,0.0015340063984445873,1.5217271118973905,-0.46268155343122463,40.6369421799253,45.435271606328676,0.46415045289321455,0.9838634894928759,2.9401466974106825,4.119592111557381,24.748253431453808,0.8699989318847656,-0.13209519142570514,-0.8290012359619112,-2.3929902170035575,0.7349877450797351,-1.6109957264827344,-0.04700674544108807,2.0932302124930118,35.60191334045676,-15.34482213303842,0.7819944905208214,8,-0.42999839782714844,0.1100006103515625,2.9225006103515625,3.4750003814697266,0.29000091552734375,3,-0.0045949055612457546,1.0194141676758923,58.66999816894531,-2.508204717712685,59.52999877929688,-3.151512874606248,58.65999984741211,-0.0045949055612457546
8784,2018-08-03,58.75,59.11999893188477,58.11999893188477,58.959999084472656,985700.0,-0.00017015523857732973,2.7735935970517787,-0.6774217365623154,44.92957322708064,44.78481461054898,0.3056265698093057,0.9545946652083686,2.8443006253708987,4.057669124252797,25.175562794531135,1.0,-0.20487061179300525,-0.7829996109008803,-2.3843826979518923,0.8183834761501316,-1.5836911544263899,0.017691932624629203,2.0121639480869007,35.07844096705579,-17.071318679083127,0.8006915435255069,8,-0.4200000762939453,0.11999893188476562,2.7074995040893555,3.4849987030029297,-0.2799987792968679,4,-0.011404224152260611,1.5217271118973905,58.7599983215332,1.0194141676758923,58.66999816894531,-2.508204717712685,59.52999877929688,-0.011404224152260611
8785,2018-08-06,58.65999984741211,59.13000106811523,58.40999984741211,58.790000915527344,1533300.0,-0.0015319174908576816,-1.2857142857142632,0.61905540417802,41.34898066028874,43.323703765816695,0.35802900874542587,0.8901879305668103,2.808786884013429,4.083755315849977,26.705187884776137,0.7200012207031179,-0.38677383550526656,-0.7459997177124009,-2.1854212040779544,0.6934217686531525,-1.465710460895174,-0.02628897452962775,2.012920806454261,30.366390716903503,-20.153781524387732,0.7197107431827766,8,-0.375,0.20999908447265625,2.3650007247924805,3.3299999237060547,0.3400001525878906,0,-0.01568356923522729,2.7735935970517787,58.75,1.5217271118973905,58.7599983215332,1.0194141676758923,58.66999816894531,-0.01568356923522729
8786,2018-08-07,59.13000106811523,59.7400016784668,58.84000015258789,58.9900016784668,1150400.0,0.008012294952705279,-3.0908933277847135,-1.076909533730395,46.07845232434512,43.75977157288132,-0.20922247966924346,0.25528043836742853,2.214855853658314,3.552882412931247,28.12355620008019,1.0800018310546875,-0.5287648176930162,-0.16299858093262287,-1.2609610737418322,0.9349639118765865,-0.711979827337224,0.38598266547197824,1.45546115741503,63.25297190222382,11.734962542983595,0.5489812464046036,8,0.04500007629395242,-0.26000213623046164,1.7049989700317454,2.859998703002937,-0.06000137329100852,1,-0.02147810645734094,-1.2857142857142632,58.65999984741211,2.7735935970517787,58.75,1.5217271118973905,58.7599983215332,-0.02147810645734094
8787,2018-08-08,58.4900016784668,59.09000015258789,58.4000015258789,59.09000015258789,852600.0,-0.010823598479411167,1.3000012715690126,-4.285722070844904,39.40621512204961,42.806153806109194,0.4936653666278872,0.9137767407022608,2.739953798988793,4.121283689941784,28.279734193552926,0.7299995422363281,-0.5825032826856358,-0.7849981307983427,-1.9245551624005657,0.3545589008038803,-1.3547766465994542,-0.2152196149972312,2.0097512872940655,24.698788259004182,-23.78345161951632,0.5697785158011108,8,0.5450000762939453,0.37999725341796875,2.249998092651367,3.339998245239258,0.8699989318847656,2,-0.008719475493163209,-3.0908933277847135,59.13000106811523,-1.2857142857142632,58.65999984741211,2.7735935970517787,58.75,-0.008719475493163209
8788,2018-08-09,58.13000106811523,58.959999084472656,58.040000915527344,58.54999923706055,1335500.0,-0.006154908531727843,-2.0666683620919852,0.6999987284310228,37.72611563853032,42.63163307653343,0.7244887770690056,1.204809031294097,2.9604474275153976,4.41389150790814,28.514166529143374,0.9199981689453125,-0.7337624396635221,-1.0619987487793026,-2.2825525133006934,0.1585550157420883,-1.6722756310400015,-0.4517218665186036,2.2857568230716296,5.294124246877702,-38.93732908534645,0.6102768822606971,8,0.885000228881843,0.7399978637695384,2.544999122619636,3.6599979400634837,1.299999237060554,3,0.0063650253756442066,1.3000012715690126,58.4900016784668,-3.0908933277847135,59.13000106811523,-1.2857142857142632,58.65999984741211,0.0063650253756442066
8789,2018-08-10,57.459999084472656,57.93000030517578,57.31000137329102,57.81000137329102,1142500.0,-0.011525924158464762,1.101690750977896,0.8333424159854705,38.82979155126198,42.914785370402505,1.2658014021361055,1.7461766384829076,3.5244466564399417,5.00377720541934,29.456152927099243,0.8199996948242045,-0.6680357428861043,-1.5935007095336928,-2.940236143866386,-0.24676527520099967,-2.266868426700043,-0.9201329923673427,2.8734436336316733,6.172744540901752,-39.853056091324895,0.6733677171663478,8,1.19000244140625,1.4099998474121094,3.042501449584961,4.219999313354485,1.8600006103515625,4,0.02767142669547229,-2.0666683620919852,58.13000106811523,1.3000012715690126,58.4900016784668,-3.0908933277847135,59.13000106811523,0.02767142669547229
8790,2018-08-13,56.75,57.56999969482422,56.6500015258789,57.43999862670898,1166700.0,-0.012356406122263852,-1.067421894756677,1.9714117557301225,31.572166088727045,40.41099506272328,1.8733807410021726,2.363109702677818,4.102855325359812,5.629676027301855,30.180667618562886,0.9199981689453196,-0.769427412589522,-2.1674997329711942,-3.845705234372211,-0.4892942315701774,-3.006602483671699,-1.3283969822706894,3.502773848483457,3.236196413691158,-41.67694940682344,0.8391027507005079,8,1.4450016021728516,2.1199989318847656,3.6125001907348633,4.920000076293945,3.8800010681152273,0,0.030308391554240144,1.101690750977896,57.459999084472656,-2.0666683620919852,58.13000106811523,1.3000012715690126,58.4900016784668,0.030308391554240144
8791,2018-08-14,57.72000122070313,57.97000122070313,56.9000015258789,56.93000030517578,1253700.0,0.01709253252340326,-1.5176508603279661,-1.1449311418130572,45.35811098642802,40.654038642070745,0.6924493202937967,1.292402156534557,3.0343229676312333,4.59904278607862,30.67027841503337,1.220001220703132,-0.7315916083512377,-1.0914985656738239,-2.792027956160119,0.6090308248124714,-1.9417632609169715,-0.24123387043067623,2.4537171355518694,43.852471190421184,-0.4284595118381347,0.8502646952431492,8,0.47500038146971946,1.1499977111816335,2.907499313354485,3.949998855590813,2.759998321533196,1,0.02217600055832558,-1.067421894756677,56.75,1.101690750977896,57.459999084472656,-2.0666683620919852,58.13000106811523,0.02217600055832558
8792,2018-08-15,57.97999954223633,58.08000183105469,56.9900016784668,57.38999938964844,1459700.0,0.004504475329774271,1.7594775344648592,0.7468347706838373,39.23304316122561,40.49804986221523,0.36239097861388103,0.9462407055497479,2.670335604868825,4.31172212665885,31.366336982784933,1.0900001525878906,-0.6122178467697665,-0.7460002899169922,-2.432446480963833,0.9404459011298485,-1.5892233854404125,0.09722280560642815,2.116244431634783,57.57573255476009,16.31427356653682,0.8432230955234199,8,0.21500205993652344,0.6149997711181641,2.6575002670288086,3.690000534057617,1.740001678466804,2,0.01879958884431976,-1.5176508603279661,57.72000122070313,-1.067421894756677,56.75,1.101690750977896,57.459999084472656,0.01879958884431976
8793,2018-08-16,58.22000122070313,58.63000106811523,58.06999969482422,58.209999084472656,781900.0,0.00413938738119457,-2.8620662439819564,0.016952768887607814,43.219080072792,40.30799506729427,0.04216997206925299,0.5916575118953986,2.307002220235951,4.017094760442383,31.970411473962756,0.6500015258788991,-0.7690851022950369,-0.4139986038207937,-1.9912495795853289,1.1632523719437415,-1.2026240917030648,0.3746268840614775,1.800317858431768,79.292932212044,39.90965662517077,0.7886254878822693,8,-0.024999618530280543,0.24999809265136008,2.4174985885620046,3.449998855590813,-0.10000228881835938,3,0.019580889140260682,1.7594775344648592,57.97999954223633,-1.5176508603279661,57.72000122070313,-1.067421894756677,56.75,0.019580889140260682
8794,2018-08-17,58.33000183105469,58.43999862670898,58.02000045776367,58.13000106811523,1318700.0,0.001889395534956373,1.0000181654692932,19.995804729200845,47.40159135896288,40.98050736714695,-0.1493817540458977,0.3665610504518497,2.0675695504538965,3.880496110927112,32.81398439257052,0.4199981689453054,-0.7556078830565696,-0.21899814605713175,-1.656523450893836,1.2185271587795725,-0.9377607984754874,0.49976450636122394,1.6159108512387235,84.84851987785295,45.86026558302571,0.7187626524183535,8,-0.13500022888183594,0.1399974822998047,2.379998207092285,3.339998245239258,-2.5200004577636648,4,0.018858193718338967,-2.8620662439819564,58.22000122070313,1.7594775344648592,57.97999954223633,-1.5176508603279661,57.72000122070313,0.018858193718338967
8795,2018-08-20,58.63000106811523,59.0,58.4900016784668,58.4900016784668,861500.0,0.005143137796042696,-6.285722070844686,0.699994277975869,42.21455616545205,40.55118557171439,-0.5074473302004563,0.02782140326522864,1.6038164466883487,3.55473458651705,33.01222493759574,0.6699981689453125,-0.7214690195776257,0.1065010070800696,-1.304735943179459,1.5177379573395982,-0.5991174680496982,0.8121194822098374,1.2429933452735256,82.38099044145135,46.73858248011983,0.7056184751297646,8,-0.7600002288818288,-0.20000076293944602,2.0799989700317454,3.039999008178718,-3.620002746582024,0,0.011768695448382438,1.0000181654692932,58.33000183105469,-2.8620662439819564,58.22000122070313,1.7594775344648592,57.97999954223633,0.011768695448382438
8796,2018-08-21,59.13999938964844,59.22999954223633,58.63000106811523,58.63000106811523,957300.0,0.00869858966812398,-1.3529429364289451,3.642861035422579,54.32781946858391,42.2091416102182,-1.1352633054842443,-0.5472514933528174,0.9445421069030289,3.004593204904637,33.4800406696659,0.5999984741211009,-0.7219713005534629,0.6399993896484375,-0.7093547745889168,1.9893535538857918,-0.03467769247023966,1.3146764717671147,0.6615351202137489,95.98213221344614,54.93183932199869,0.6746770821186772,8,-1.1999988555908203,-0.7099990844726562,1.6500005722045898,2.530000686645508,-5.040000915527344,1,0.025194482479612423,-6.285722070844686,58.63000106811523,1.0000181654692932,58.33000183105469,-2.8620662439819564,58.22000122070313,0.025194482479612423
8797,2018-08-22,58.43999862670898,59.08000183105469,58.38999938964844,59.08000183105469,747800.0,-0.011836333617919914,1.1562468335191003,-1.254912373871478,47.35099630530198,43.278572795415045,-0.4951742547830378,0.16266436723775257,1.4592319424166718,3.6915878443640437,32.593512003383594,0.75,-0.7058303093251936,-0.061001396179207745,-1.4101355441263834,1.288132751767968,-0.735568470152792,0.6135656777943765,1.291505177697175,34.71061873805877,-6.738502670155299,0.6745670739735866,8,-0.4999980926513601,-0.00999832153319602,2.35000133514405,3.230001449584968,-5.0699996948242045,2,0.03490761402234188,-1.3529429364289451,59.13999938964844,-6.285722070844686,58.63000106811523,1.0000181654692932,58.33000183105469,0.03490761402234188
8798,2018-08-23,58.11999893188477,58.38000106811523,57.68999862670898,58.38000106811523,1214400.0,-0.005475696480902292,4.307667478506115,0.40625130384504965,45.03936345641488,43.968525229320925,-0.19751319114810428,0.3991680981804677,1.6195865948921906,3.9721588743052294,32.41564788914737,0.75,-0.7769021970952821,-0.31500110626220135,-1.5982615509394549,0.9682593384150522,-0.9566313286008281,0.3266291160764254,1.5428747811744685,27.922081139058815,-13.74081166035089,0.6416302223386269,8,-0.17999839782715554,0.3100013732910085,2.6700010299682546,3.5500011444091726,-4.25999832153321,3,0.027529289714776528,1.1562468335191003,58.43999862670898,-1.3529429364289451,59.13999938964844,-6.285722070844686,58.63000106811523,0.027529289714776528
8799,2018-08-24,58.38999938964844,58.58000183105469,58.22000122070313,58.43999862670898,577200.0,0.004645568870021766,1.1817845542081895,0.19230317791013313,47.932615999172796,45.78635299714823,-0.35952812579027693,0.07471680616209397,1.1975240209459628,3.6441002732491157,32.14931225879404,0.46000289916991477,-0.7363754643344578,-0.008000564575198155,-1.2488590114535683,1.232857882303172,-0.6284297880143797,0.6124286588639833,1.2056168338908293,45.45456797340638,2.265141131752948,0.6204292234391847,8,-0.3249988555908203,0.04000091552734375,2.40000057220459,3.280000686645508,-6.069999694824219,4,-0.0046240873537589655,4.307667478506115,58.11999893188477,1.1562468335191003,58.43999862670898,-1.3529429364289451,59.13999938964844,-0.0046240873537589655
8800,2018-08-27,59.33000183105469,59.47999954223633,58.70000076293945,58.70000076293945,743300.0,0.016098689008941847,-1.4761824027707977,-12.600213626308344,51.42857609962682,46.46084912083699,-1.0002581751181623,-0.8564265543974159,0.14838652134248775,2.641335952463251,31.43701666489672,1.0900001525878906,-0.6227917329742212,0.8985017776489244,-0.4066503148095322,2.203653870107381,0.2459257314196961,1.5510778238781526,0.19970205275500774,91.6202438847664,48.863255286988355,0.6525760462292276,8,-1.095001220703125,-1.0000019073486328,1.2274980545043945,2.339998245239258,-6.260002136230469,0,-0.059329181680915055,1.1817845542081895,58.38999938964844,4.307667478506115,58.11999893188477,1.1562468335191003,58.43999862670898,-0.059329181680915055
8801,2018-08-28,59.22999954223633,59.52999877929688,58.95000076293945,59.47999954223633,763700.0,-0.00168552647449971,2.3142888283377805,-0.3968247240404236,55.72753169266092,48.293570068774244,-0.7415156397218183,-0.822206799228482,0.13713113450509695,2.706258304500608,30.697036661121054,0.579998016357429,-0.464870070022819,0.8134994506835938,-0.44454049779914584,2.0715393991663333,0.1844794764422204,1.442519424924967,-2.9300003051757812,83.6956949901002,37.05768940127149,0.6290199742413699,8,-0.6200008392333984,-0.8999996185302734,0.965001106262207,2.440000534057617,-6.919998168945305,1,-0.07124769970146438,-1.4761824027707977,59.33000183105469,1.1817845542081895,58.38999938964844,4.307667478506115,58.11999893188477,-0.07124769970146438
8802,2018-08-29,59.36000061035156,59.4900016784668,58.88999938964844,59.31000137329102,813600.0,0.002194851749450555,2.870965360241186,-0.19999694824215908,59.87157404759741,50.14384717708596,-0.7321733538409205,-0.9463858346108367,-0.06138973346161691,2.544291497072848,29.724438192984536,0.6000022888183594,-0.15809301359236372,0.9090003967285156,-0.4144546681975214,2.2324554616545527,0.2472728642654971,1.5707279291915341,-2.995401382446289,90.76096984523494,37.286601641039965,0.661727532463017,8,-0.7500019073486328,-1.0750007629394531,0.7049999237060547,2.309999465942383,-7.83000183105468,2,-0.08861189491485955,2.3142888283377805,59.22999954223633,-1.4761824027707977,59.33000183105469,1.1817845542081895,58.38999938964844,-0.08861189491485955
8803,2018-08-30,58.4900016784668,59.29999923706055,58.02000045776367,59.22000122070313,899800.0,-0.014656316087251708,1.8764160526688012,-14.60021362630877,58.009346298945125,51.32248661486176,0.2013242481014217,-0.10292870796309472,0.7282448800308643,3.3531501483125083,28.752900077467814,1.3400001525878906,-0.061155536319802195,0.052501296997071734,-1.263167801648919,1.3681703956430624,-0.6053332523259272,0.7103358463200706,-2.0620944595336894,31.125943254420235,-27.16140634831679,0.6578345493229966,8,0.11999702453613281,-0.030000686645507812,0.37749767303466797,2.444997787475586,-6.720001220703125,3,-0.08753637544289838,2.870965360241186,59.36000061035156,2.3142888283377805,59.22999954223633,-1.4761824027707977,59.33000183105469,-0.08753637544289838
8804,2018-08-31,58.08000183105469,58.5,57.9000015258789,58.25,909500.0,-0.007009742445657219,-1.2641504001842236,0.23287435006401153,60.84829340661531,53.392901863879906,0.6393686892129509,0.26804577029371046,1.0978817989585679,3.7135349197547356,27.936669395333592,0.5999984741211009,0.06202894393589986,-0.3239986419677763,-1.6402839986498705,0.992286714714318,-0.9821413203088198,0.3341440363732673,-1.5900527809143057,11.042982115358852,-51.968692878211314,0.6581426783410457,8,0.5299968719482422,0.23999977111816406,0.6724977493286133,2.8549976348876953,-8.220001220703125,4,-0.07265842093081243,1.8764160526688012,58.4900016784668,2.870965360241186,59.36000061035156,2.3142888283377805,59.22999954223633,-0.07265842093081243
8805,2018-09-04,57.7400016784668,57.77000045776367,57.15999984741211,57.63999938964844,1187900.0,-0.005853996933004479,6.625014901175405,-0.5882550937976843,50.18182221719754,52.93223550261475,0.9385438478229062,0.5645318635565104,1.3859660615190208,3.99489268148173,27.27080530002,0.9200019836425781,0.13070364363161957,-0.6179988861083956,-1.9606531939286924,0.7246554217119012,-1.289326040018544,0.053328267801752816,-1.1892516337432824,24.472662128730725,-39.270403709129674,0.6713271539101476,9,0.6049976348876953,0.5799999237060547,0.9474983215332031,3.194997787475586,-9.25,1,-0.09386909986294445,-1.2641504001842236,58.08000183105469,1.8764160526688012,58.4900016784668,2.870965360241186,59.36000061035156,-0.09386909986294445
8806,2018-09-05,57.86000061035156,57.90999984741211,57.36000061035156,57.5,1546600.0,0.00207826339446604,1.3913057900585475,3.5999237078008774,48.88060790282209,53.102192346783646,0.6904958251497746,0.36312699907821155,1.2553174190441325,3.8195472394631054,27.161193956957618,0.5499992370605469,0.16060137520495488,-0.43449993133545206,-1.7431188837766598,0.8741190211057557,-1.088809407556056,0.2198095448851518,-1.24966559093658,30.04292758957164,-33.05592027431176,0.6543094762206022,9,0.4849987030029297,0.46000099182128906,0.7899990081787109,3.0749988555908203,-9.99000167846679,2,-0.0827860502073755,6.625014901175405,57.7400016784668,-1.2641504001842236,58.08000183105469,1.8764160526688012,58.4900016784668,-0.0827860502073755
8807,2018-09-06,57.97999954223633,58.61000061035156,57.709999084472656,57.90999984741211,872500.0,0.002073953173503673,-2.829783780274008,0.19444326707074133,47.709908381775286,53.39891956071258,0.5569536510166131,0.21392920014565675,1.1068232223121726,3.629168954118761,26.516846443941017,0.9000015258789062,0.20702245942445074,-0.28900089263915874,-1.6014499491337872,1.0234481638554698,-0.945225420886473,0.3672236356081555,-1.3112712476237078,38.317753677440514,-21.79358904681819,0.6562245282473138,9,0.36499977111816406,0.21500205993652344,0.6700000762939453,2.9549999237060547,-10.220001220703125,3,-0.0977923113782524,1.3913057900585475,57.86000061035156,6.625014901175405,57.7400016784668,-1.2641504001842236,58.08000183105469,-0.0977923113782524
8808,2018-09-07,58.5,58.5099983215332,57.7400016784668,57.77999877929688,977700.0,0.008968617831479397,1.0810780159392945,10.285776566757391,51.50440816844618,53.79578535729851,0.10786850518604751,-0.29189628001706325,0.5737762396325579,3.028963347954395,25.637647004568453,0.7699966430664062,0.13968190206363573,0.21249961853027344,-1.1021287670355306,1.5271280040960775,-0.44481457425263216,0.869813811313179,-1.7740462956936938,92.41375500185474,33.96786015220481,0.6573141927829035,9,-0.1550006866455078,-0.30499839782714844,0.14999961853027344,2.434999465942383,-10.939998626708977,4,-0.11914532001201916,-2.829783780274008,57.97999954223633,1.3913057900585475,57.86000061035156,6.625014901175405,57.7400016784668,-0.11914532001201916
8809,2018-09-10,59.04999923706055,59.40999984741211,58.70000076293945,58.75,1142800.0,0.009401696360009426,-2.5500157357162614,0.4166649006061161,53.55930559596554,54.03253307911393,-0.3784637684578769,-0.755398788630302,0.04070851850786994,2.3953947394321773,23.998045568640773,0.9099998474121094,0.18530449400543603,0.6829988479614286,-0.6131020331534387,1.979099729076296,0.03494840740399496,1.3310492885188623,-2.2679646312544293,83.99997287326389,27.40102582410927,0.6480504405574338,9,-0.7049999237060547,-0.8549976348876953,-0.4499998092651367,1.885000228881836,-10.40999984741211,0,-0.12328533231763117,1.0810780159392945,58.5,-2.829783780274008,57.97999954223633,1.3913057900585475,57.86000061035156,-0.12328533231763117
8810,2018-09-11,58.47000122070313,58.93999862670898,58.40999984741211,58.93999862670898,678300.0,-0.009822151123643041,1.2553264019090205,-1.566662004246993,44.38862619808311,52.772654690827515,0.0745543603199934,-0.04209380540911667,0.6115823628106227,2.896863286888653,22.040503412137973,0.6399993896484375,0.2650099648599422,0.017000770568856183,-1.0320506104045464,1.0660521515422587,-0.5075249199178415,0.5415264610555539,-1.6330073314272013,54.146391388085455,2.4246757179954628,0.5245256904867011,9,-0.14500045776367898,-0.27499961853028054,0.12999820709227805,2.4649982452392507,-10.85000228881836,1,-0.14725500992982588,-2.5500157357162614,59.04999923706055,1.0810780159392945,58.5,-2.829783780274008,57.97999954223633,-0.14725500992982588
8811,2018-09-12,59.0,59.06000137329102,57.88999938964844,58.40999984741211,1043100.0,0.009064456443165003,2.295766777883397,-1.2553264019090205,54.82759868064084,52.212212983387886,-0.5492615758912365,-0.4967501239466472,0.0835879853744359,2.290779414655283,20.578057626292907,1.1700019836425852,0.3204198298904757,0.48299961090087606,-0.5334356039126718,1.4994348257144239,-0.025217996505901397,0.9912172183076535,-2.1091460129236523,75.88237274063437,21.099704092383014,0.5082176074067742,9,-0.7150001525878906,-0.8049983978271484,-0.4225006103515625,1.9349994659423828,-12.549999237060547,2,-0.1781355647717492,1.2553264019090205,58.47000122070313,-2.5500157357162614,59.04999923706055,1.0810780159392945,58.5,-0.1781355647717492
8812,2018-09-13,59.06999969482422,59.63000106811523,58.72000122070313,59.349998474121094,803400.0,0.0011864355054951314,1.166656070335422,-0.47457407946206315,58.558566608403716,52.27323746221663,-0.7428417068071482,-0.5068913578038234,0.024829349758249464,2.150237007877003,18.956900836230467,0.9099998474120952,0.2775748562147413,0.4984992980957017,-0.5135804677492928,1.5105790639406962,-0.0075405848267990905,1.0045391810182025,-2.126362811903462,70.37028814093016,11.68638214637798,0.5060398829224987,9,-0.6749992370605469,-0.9299983978271555,-0.047499656677246094,1.864999771118164,-13.889999389648438,3,-0.1896055666294646,2.295766777883397,59.0,1.2553264019090205,58.47000122070313,-2.5500157357162614,59.04999923706055,-0.1896055666294646
8813,2018-09-14,59.36000061035156,59.7400016784668,59.08000183105469,59.08000183105469,730500.0,0.004909445014822822,-3.714305177111717,-1.0,58.70737229666706,52.03535733888904,-1.0018057090192372,-0.7453203116260312,-0.28965920738957607,1.8352119175813755,17.81635510545722,0.6700019836425781,0.2102433077355741,0.7315002441406264,-0.3246747697430905,1.7876752580243433,0.20341273719876796,1.2595877510824849,-2.3089091600230276,79.45942713627937,18.313010855181446,0.5280875069418582,9,-0.9099998474121094,-1.164999008178711,-0.4075002670288086,1.5749988555908203,-13.869998931884766,4,-0.1954178263063474,1.166656070335422,59.06999969482422,2.295766777883397,59.0,1.2553264019090205,58.47000122070313,-0.1954178263063474
8814,2018-09-17,59.43000030517578,59.65999984741211,59.06000137329102,59.4000015258789,1242400.0,0.0011792401297923139,1.448984040482649,0.10713896457768206,51.06381424522513,52.133356453114324,-0.961255962689421,-0.7680645769763288,-0.3812589306706471,1.7500810129009636,16.589795932296482,0.5999984741210866,0.09759792028859238,0.7465000152587891,-0.3576979865592591,1.8506980170768372,0.19440101434976498,1.2985990161678131,-2.2175742411589496,83.24318974280725,24.879477691139257,0.5520990009090242,9,-0.8799991607666016,-1.2349987030029297,-0.4875001907348633,1.5049991607666016,-14.229999542236328,0,-0.19973075670421958,-3.714305177111717,59.36000061035156,1.166656070335422,59.06999969482422,2.295766777883397,59.0,-0.19973075670421958
8815,2018-09-18,59.31999969482422,59.599998474121094,58.91999816894531,59.5,1092000.0,-0.0018509273058506803,2.5789748428935693,-6.00025432349807,50.95541659208696,52.36389075192153,-0.6744933215873914,-0.6363463486732002,-0.3374584053652967,1.8257949047877418,15.953157331303952,0.6800003051757812,0.055763913194731174,0.6019994735717802,-0.5377066057829367,1.741705552926497,0.03214643389441818,1.1718525132491422,-1.9559190939403877,77.29721816123572,21.22334059649114,0.5698530396773591,9,-0.5949993133544922,-1.1249980926513672,-0.5599994659423828,1.614999771118164,-14.989997863769531,1,-0.18004046460080525,1.448984040482649,59.43000030517578,-3.714305177111717,59.36000061035156,1.166656070335422,59.06999969482422,-0.18004046460080525
8816,2018-09-19,60.63000106811523,60.81000137329102,59.31000137329102,59.31999969482422,1736200.0,0.02208363755951459,-1.255642461946211,-7.277773068282926,60.78099670536848,53.816233898987434,-1.732432679818821,-1.927838332963539,-1.7059275963743445,0.4932471646336225,15.575470581982037,1.5,0.06195682935819491,1.8375007629394489,0.4205673848713545,3.2544341410075432,1.1290340739054017,2.545967451973496,-3.123365202576416,91.38754583568262,38.06133025492039,0.7084666890340485,9,-1.354999542236321,-1.7749996185302663,-2.0975008010864187,0.30499839782715554,-15.450000762939446,2,-0.21458027225851883,2.5789748428935693,59.31999969482422,1.448984040482649,59.43000030517578,-3.714305177111717,59.36000061035156,-0.21458027225851883
8817,2018-09-20,60.47999954223633,61.08000183105469,60.33000183105469,61.06000137329102,1303200.0,-0.002474047884485131,1.4193441210853381,-0.4427490252148391,69.24563412539376,55.78748122753717,-1.3304205424512219,-1.704562710987382,-1.5354580496876906,0.6358876759306966,15.082951609516144,0.75,0.1832478358885794,1.5854991912841783,-0.0073725612391513096,3.178370943807508,0.789063315022517,2.3819350675458395,-2.7090944360773364,72.22216335353706,15.423193749864062,0.796435876261663,9,-0.9949989318847656,-1.444997787475586,-1.9474992752075195,0.4549999237060547,-16.73999786376953,3,-0.23197749479973118,-1.255642461946211,60.63000106811523,2.5789748428935693,59.31999969482422,1.448984040482649,59.43000030517578,-0.23197749479973118
8818,2018-09-21,59.72000122070313,61.0099983215332,59.61999893188477,60.65999984741211,2342300.0,-0.012566109908821121,-1.4385885659790372,1.6206821709504822,64.85507596918956,57.042566824562066,-0.42372498909494993,-0.8627856874482944,-0.7937046725325061,1.381476157885139,13.821979503653555,1.3899993896484304,0.300931484433157,0.7455007553100685,-0.8443016730999986,2.3353031837201357,-0.04940045889496503,1.540401969515102,-1.6181864420545722,37.037115528617576,-24.494247890265946,0.7949012142050342,9,-0.2350006103515696,-0.6000003814697337,-1.3250007629394602,1.2149982452392507,-17.44000244140625,4,-0.24346953480112743,1.4193441210853381,60.47999954223633,-1.255642461946211,60.63000106811523,2.5789748428935693,59.31999969482422,-0.24346953480112743
8819,2018-09-24,58.11999893188477,59.5099983215332,58.08000183105469,59.5,1198100.0,-0.026791732352873576,1.0428554690586673,1.4680883874764152,52.80234013152275,57.97742392827758,1.1515850208033882,0.7546426237944743,0.7548996932798033,2.969274391590723,13.042196504764917,1.6399993896484446,0.39010740923690435,-0.8410015106201101,-2.4560867922145917,0.7740837709743715,-1.6485441514173544,-0.03345886982286572,2.9600028991699148,1.3332366943361742,-62.205437603934165,0.8075426407972416,9,1.3650016784667898,1.0000019073486257,0.21250152587889914,2.81500053405761,-12.39999771118164,0,-0.2173089725658809,-1.4385885659790372,59.72000122070313,1.4193441210853381,60.47999954223633,-1.255642461946211,60.63000106811523,-0.2173089725658809
8820,2018-09-25,55.81000137329102,57.79999923706055,55.22999954223633,57.72999954223633,2956300.0,-0.03974531316321961,1.4951482919024621,1.391301944111966,38.57302212992853,56.171359867087325,3.402377627574019,2.9380444282496754,3.0100980075085246,5.250797027025904,13.744128200166363,2.8899993896484446,0.36158087765399216,-2.974999046325678,-5.105652030776653,-0.8443460618747025,-4.040325538551166,-1.9096725541001902,5.2100004577636625,9.914557335529677,-55.47092114231879,1.0653264922254893,9,2.344999313354485,2.344999313354485,2.522499084472649,5.12499809265136,-10.28000259399414,1,-0.19010930566701612,1.0428554690586673,58.11999893188477,-1.4385885659790372,59.72000122070313,1.4193441210853381,60.47999954223633,-0.19010930566701612
8821,2018-09-26,55.0099983215332,56.0,54.02000045776367,56.0,3643300.0,-0.014334403011512453,2.999992293553943,0.5156263659410807,34.611395072123415,53.510563029722846,3.9972298397258257,3.5897329535925167,3.732947871462642,5.993433370779158,14.713640481154744,1.9799995422363281,0.24770865692492805,-3.56400203704834,-6.267827252201961,-0.8601768218947186,-4.915914644625147,-2.2120894294715328,5.778403417968747,14.022629903654598,-52.523550263877475,1.351912607576809,9,2.5400028228759766,2.5400028228759766,3.1400022506713867,5.92500114440918,-6.9199981689453125,2,-0.19414646094068178,1.4951482919024621,55.81000137329102,1.0428554690586673,58.11999893188477,-1.4385885659790372,59.72000122070313,-0.19414646094068178
8822,2018-09-27,54.099998474121094,55.22000122070313,53.9900016784668,55.11000061035156,2202100.0,-0.016542444558772074,-1.0000062027813388,1.0202024483379122,28.087643801535393,50.108370974708215,4.6132253594860515,4.3062450553438225,4.558465259096359,6.836041075450105,15.689665712763789,1.2299995422363352,0.21063610013310097,-4.211001777648924,-7.5431798740674125,-0.8788236812304362,-5.877090825858168,-2.5449127294396803,6.282299188476557,1.5669066702893628,-59.15813850174956,1.666089048209243,9,3.4350032806396484,3.4350032806396484,4.0850019454956055,6.835000991821289,-6.009998321533203,3,-0.16487982293035042,2.999992293553943,55.0099983215332,1.4951482919024621,55.81000137329102,1.0428554690586673,58.11999893188477,-0.16487982293035042
8823,2018-09-28,53.36999893188477,54.15999984741211,53.209999084472656,54.04999923706055,3237500.0,-0.013493522418221882,1.1111092273131862,0.6732662048752412,22.21135211965749,46.90254184964515,4.921763855072953,4.883372660618086,5.181829718434535,7.4894082474118235,16.138541768952113,0.9500007629394531,0.023849192615273296,-4.685001182556142,-8.68004897861541,-0.6899533864968745,-6.682525080585776,-2.6874772845265085,6.50091505198241,2.5396804252117526,-52.95928416308135,1.9975238980296337,9,3.775001525878899,3.775001525878899,4.8150014877319265,7.56500053405761,-5.869998931884773,4,-0.18043840071476447,-1.0000062027813388,54.099998474121094,2.999992293553943,55.0099983215332,1.4951482919024621,55.81000137329102,-0.18043840071476447
8824,2018-10-01,53.86000061035156,54.709999084472656,53.72000122070313,53.77999877929688,2401600.0,0.00918121956667406,-8.900129701686755,-0.11764969875123897,27.24581249623415,44.26814139455039,3.9767672699277057,4.280470952091761,4.5896554562333804,6.918937719595448,16.339755618421407,1.3400001525878835,-0.2042589657528353,-3.983999443054202,-8.39735019250881,0.429351306400406,-6.190674817781506,-1.777324068326898,5.3448218835761665,14.161252816351835,-39.79411734281185,2.206675374727304,10,3.2849998474121094,3.2849998474121094,4.324999809265137,7.07499885559082,-6.319999694824219,0,-0.21500188822554667,1.1111092273131862,53.36999893188477,-1.0000062027813388,54.099998474121094,2.999992293553943,55.0099983215332,-0.21500188822554667
8825,2018-10-02,52.31999969482422,53.36000061035156,52.15999984741211,52.77999877929688,2571800.0,-0.02859266427916385,-2.0769298485856256,-5.749856952127245,20.017970842581775,39.7389162986852,4.938759593340585,5.68507612039339,6.036173995597878,8.357041747757307,16.23744365607165,1.7000007629394531,-0.5228902554800072,-5.253000259399414,-10.311684323849256,-0.19431619494957175,-7.782342291624339,-2.7236582271744894,6.285340458158004,4.166662527455388,-45.07294443221946,2.5293420322249216,10,4.30000114440918,4.30000114440918,5.9275007247924805,8.614999771118164,-4.619998931884766,1,-0.12614676056227103,-8.900129701686755,53.86000061035156,1.1111092273131862,53.36999893188477,-1.0000062027813388,54.099998474121094,-0.12614676056227103
8826,2018-10-03,53.06999969482422,53.459999084472656,52.290000915527344,52.61000061035156,1297900.0,0.014334862468934562,-1.1272723489551182,-0.9999999999999846,24.61930506715406,34.78043529221412,3.356577703473249,4.804132003938946,5.184327418603992,7.509908642299301,16.263373714088814,1.1699981689453125,-0.8106721258335625,-4.263500213623047,-9.704113331638133,1.1771129043920396,-6.983806772630587,-1.5431936546155072,4.76189962148959,29.73854375867182,-16.133019628597413,2.7203065590075424,10,3.5149993896484375,3.5500011444091797,5.21250057220459,7.399999618530273,-6.259998321533196,2,-0.14207652080055866,-2.0769298485856256,52.31999969482422,-8.900129701686755,53.86000061035156,1.1111092273131862,53.36999893188477,-0.14207652080055866
8827,2018-10-04,52.31000137329102,53.06000137329102,51.97999954223633,53.0,1573800.0,-0.014320676953147204,1.6666666666666374,-1.4999999999999845,21.318158976283343,29.943000070780098,3.169045497701539,5.394128138002593,5.869911265269998,8.172637579054715,17.126853595358277,1.0900001525878906,-1.1461421061419301,-4.739998626708974,-10.61252914051547,1.132531887097521,-7.676263883612222,-1.8037333698057267,4.841270006754584,12.087981186413229,-28.314885285455517,2.9362652569032477,10,3.434997558593743,4.219999313354485,6.1599979400634695,7.709999084472649,-6.55000305175782,3,-0.08067293270723985,-1.1272723489551182,53.06999969482422,-2.0769298485856256,52.31999969482422,-8.900129701686755,53.86000061035156,-0.08067293270723985
8828,2018-10-05,51.52999877929688,52.540000915527344,51.02999877929688,52.41999816894531,1552500.0,-0.014911156060347652,1.6725586042994365,1.2898567550683082,19.61539657862933,26.255561898236383,2.9783252776085476,5.92917401556825,6.532018726558299,8.860705279237159,18.155663395949777,1.5100021362304616,-1.7243269007376654,-5.171501159667962,-11.491899000989733,1.1488966816538095,-8.331700080328844,-2.0113022390070796,4.897294543455423,13.586955394997382,-20.51301450393681,3.1601989206608843,10,2.885000228881829,4.525001525878899,6.917500495910637,8.11500167846679,-6.1899986267089915,4,-0.0667572037298606,1.6666666666666374,52.31000137329102,-1.1272723489551182,53.06999969482422,-2.0769298485856256,52.31999969482422,-0.0667572037298606
8829,2018-10-08,51.77000045776367,51.790000915527344,51.1500015258789,51.52999877929688,1093900.0,0.004657513761929577,3.5713818612825947,-0.26966499219914725,21.249069932099502,24.33067832069983,1.9476689302449017,5.392273429676216,6.184473690449337,8.527634212392826,20.18380729569589,0.6399993896484446,-2.397716975687402,-4.567499542236327,-11.151445027292041,2.016445942819388,-7.8594722847641805,-1.275526799708473,3.793725738035768,30.45274014536643,1.7418760612899256,3.2919727425278555,10,1.7449989318847656,4.284999847412109,6.7649993896484375,7.494998931884766,-6.060001373291016,0,-0.08248020900149178,1.6725586042994365,51.52999877929688,1.6666666666666374,52.31000137329102,-1.1272723489551182,53.06999969482422,-0.08248020900149178
8830,2018-10-09,49.86000061035156,51.86000061035156,49.79999923706055,51.86000061035156,1723700.0,-0.03689395075378399,1.0600013732910156,-8.333275053644051,10.779334187032248,21.6826715556897,3.2686343422881947,6.982138292338945,7.9776703663201545,10.330277865604202,22.220615342507504,2.0600013732910156,-3.1117032333395542,-6.046999359130858,-13.149384986131395,1.0553862678696788,-9.59819217263113,-2.495806545630586,4.978329198807465,1.6393818522544759,-18.352513394482866,3.55119281350027,10,2.6499996185302734,5.579999923706055,8.604999542236328,9.214998245239258,-4.630001068115234,1,-0.046530278107187906,3.5713818612825947,51.77000045776367,1.6725586042994365,51.52999877929688,1.6666666666666374,52.31000137329102,-0.046530278107187906
8831,2018-10-10,48.4900016784668,49.77999877929688,48.459999084472656,49.4900016784668,3337500.0,-0.027476913660533286,-1.4905532723464725,0.5,9.899684974996433,19.661787241629813,4.041519150991206,7.931009946675914,9.184491434087178,11.576359706565626,24.05762692793802,1.4000015258789062,-3.7327302820487205,-6.891498374938962,-14.562779730868165,0.779782980990241,-10.72713905290356,-3.055857696974364,5.441428627714501,0.6522299796908926,-12.206905167606541,3.8356406779646,10,3.0949974060058594,6.279998779296875,9.842498779296875,10.454998016357422,-2.240001678466797,2,-0.016292037289785566,1.0600013732910156,49.86000061035156,3.5713818612825947,51.77000045776367,1.6725586042994365,51.52999877929688,-0.016292037289785566
8832,2018-10-11,47.86999893188477,49.22999954223633,47.6500015258789,48.540000915527344,3999100.0,-0.012786197672114197,-1.8468514910010452,0.670001983642571,9.993264397511226,18.304221939169114,4.117902384048541,8.083352364087943,9.658472088217948,12.054648633325058,26.6457052022647,1.579998016357429,-4.10276198833003,-6.951501083374019,-15.108851884474923,1.2058497177268848,-11.030176483924471,-2.872825682823567,4.967145129954794,4.498925019736859,-5.082843921994506,4.07867540055045,10,3.3100013732910085,6.495002746582024,10.4625015258789,10.999999999999993,-1.8600006103515696,3,-0.022143254277110835,-1.4905532723464725,48.4900016784668,1.0600013732910156,49.86000061035156,3.5713818612825947,51.77000045776367,-0.022143254277110835
8833,2018-10-12,47.7599983215332,48.90999984741211,47.31999969482422,48.68000030517578,2878100.0,-0.002297902920534667,1.3043462636727767,1.373133223637403,11.111130203679437,16.511479462218595,3.741942962929805,7.673158156640319,9.615260312374218,12.033790481375561,29.510810118256497,1.5900001525878906,-4.402807434065409,-6.481501579284668,-14.92468734996892,1.9616841913995842,-10.703094464626794,-2.259908693942542,4.0397172331142315,9.691597752858081,-0.8949908476252073,4.221592885342124,10,2.6300010681152344,6.44000244140625,10.510002136230469,11.110000610351562,-2.1199989318847656,4,-0.04187604837285508,-1.8468514910010452,47.86999893188477,-1.4905532723464725,48.4900016784668,1.0600013732910156,49.86000061035156,-0.04187604837285508
8834,2018-10-15,47.56000137329102,47.97999954223633,47.56000137329102,47.77000045776367,1809900.0,-0.004187540939506462,-3.000000000000203,0.22825938226915177,13.202519808509706,15.754207125099477,3.301492505668598,7.313242634241213,9.656884310005744,12.096764753922024,32.511886424914785,0.4199981689453054,-4.588642234617723,-6.087998580932613,-14.663264428547414,2.4872672666821884,-10.375631504740014,-1.8003656571252122,3.343771009391766,5.286379516928502,-5.162758779463077,4.287632923807402,10,2.8299980163574148,6.63999938964843,10.70999908447265,11.309997558593743,-2.1300010681152415,0,-0.04667790489068091,1.3043462636727767,47.7599983215332,-1.8468514910010452,47.86999893188477,-1.4905532723464725,48.4900016784668,-0.04667790489068091
8835,2018-10-16,48.63999938964844,48.75,47.709999084472656,47.88000106811523,2754500.0,0.022708115752156477,1.1224518394245253,-3.619055404178176,22.280252387505342,15.494312382916284,1.8378610693918915,5.683497042109195,8.430699125001276,10.87648983642277,35.25835433798145,1.1899986267089773,-4.642890163875826,-4.474000549316408,-12.890744437399334,3.942743338766519,-8.682372493357867,-0.2656286052749479,1.5470184554626343,53.658544149709705,41.85781993448991,4.2083719440414615,10,1.5500011444091797,5.560001373291016,9.630001068115234,10.229999542236328,-2.9099998474121094,1,-0.06023849387217184,-3.000000000000203,47.56000137329102,1.3043462636727767,47.7599983215332,-1.8468514910010452,47.86999893188477,-0.06023849387217184
8836,2018-10-17,47.61999893188477,48.65999984741211,47.4000015258789,48.540000915527344,1472100.0,-0.020970404411245536,1.172411184956949,-1.21053159931534,22.068973001485347,15.577736163494286,2.238925964196028,5.985737951805184,9.274493994676014,11.748219320769273,38.04049150864633,1.2599983215332102,-4.854740757651307,-4.843500900268545,-12.813553535393964,3.126551734856875,-8.828527217831258,-0.8584745827058313,1.9936152831689284,15.70676759304604,2.5036544974533292,3.98502631756271,10,2.3100013732910085,6.58000183105468,10.64000225067138,11.249999999999993,-1.9799995422363352,2,-0.05018898452868681,1.1224518394245253,48.63999938964844,-3.000000000000203,47.56000137329102,1.3043462636727767,47.7599983215332,-0.05018898452868681
8837,2018-10-18,46.45000076293945,47.45000076293945,46.1500015258789,47.36999893188477,1889400.0,-0.024569470709541075,1.407401912996806,0.9999958535988843,21.26246826102401,15.760744128204808,2.782920823871841,6.377741123241236,10.271690366896948,12.771058377998372,40.86583842624369,1.4699974060058736,-4.882119699112323,-5.311999130249021,-12.764079312432017,2.1400810519339757,-9.038039221340519,-1.5859590391575225,2.7048905480683487,10.869544184863889,-3.530304397000654,3.7260400910914964,10,2.5550003051757812,7.165000915527344,11.789999961853027,12.419998168945312,-0.020000457763671875,3,-0.004305721413443431,1.172411184956949,47.61999893188477,1.1224518394245253,48.63999938964844,-3.000000000000203,47.56000137329102,-0.004305721413443431
8838,2018-10-19,45.18000030517578,46.77999877929688,45.09000015258789,46.52999877929688,2300700.0,-0.027341236531839952,-1.209150294205654,1.4673925663012255,16.146643869733666,15.193807899053047,3.416756908155527,6.8539973600218715,11.362174384217212,13.87607911976069,44.663327538989236,1.6899986267089915,-5.07129056426114,-5.854999542236328,-12.861860429060386,1.1518613445877293,-9.358429985648357,-2.3515690988242994,3.479999542236328,2.4590206650289175,-11.4764986564458,3.503430443412029,10,3.2950000762939453,7.905000686645508,13.08750057220459,13.689998626708984,0.9300003051757812,4,0.01837091657262202,1.407401912996806,46.45000076293945,1.172411184956949,47.61999893188477,1.1224518394245253,48.63999938964844,0.01837091657262202
8839,2018-10-22,45.4900016784668,45.97999954223633,45.25,45.33000183105469,4464600.0,0.006861473466070356,-3.5624471014579138,-0.11851853944966509,20.534952862652077,16.27776552967747,2.3716619310019738,5.849162871056237,10.894157044489006,13.423100804274199,47.73947591537968,0.7999992370605469,-5.169292420246222,-4.913498306274413,-11.495458080020548,1.6684614674717224,-8.20447819314748,-1.6225184194013451,2.455998229980466,10.929003894951988,-4.066968787721075,3.290979886873069,10,1.944997787475586,7.594999313354492,12.832499504089355,13.379997253417969,1.7299995422363352,0,0.0032973775697318075,-1.209150294205654,45.18000030517578,1.407401912996806,46.45000076293945,1.172411184956949,47.61999893188477,0.0032973775697318075
8840,2018-10-23,45.20000076293945,45.6500015258789,44.310001373291016,44.68000030517578,2980400.0,-0.006375047369246878,-1.1269872025818761,3.250005960470162,14.64511151562047,16.805035145302362,2.1580709149930826,5.590142988054765,11.042403105146548,13.559482326883,49.417228142603314,1.3400001525878835,-5.195648149794302,-4.672999191284177,-11.12929705403355,1.7832986714651966,-7.901148122658867,-1.4448502599094866,2.1747991943359324,20.459763260681594,7.025888661355459,3.2281489313746876,10,1.5699996948242188,7.495000839233398,13.172500610351562,13.669998168945312,1.6399993896484375,1,0.005088485361816941,-3.5624471014579138,45.4900016784668,-1.209150294205654,45.18000030517578,1.407401912996806,46.45000076293945,0.005088485361816941
8841,2018-10-24,44.33000183105469,45.790000915527344,44.27999877929688,45.0,2613700.0,-0.019247763654864802,-2.9220617085786165,-1.2884568829549206,14.501786696686366,17.305982067432936,2.6551330142126375,5.922656472985722,11.72634421771484,14.281378357223247,50.61873343290976,1.5100021362304616,-5.317780301105017,-5.008998298645018,-11.442969400382324,1.4249728030922881,-8.225983849513668,-1.7920127477763685,2.4318384094238255,1.5773823491538677,-11.529926544746427,3.2169855508686527,10,2.2649974822998047,8.349998474121094,14.129999160766602,14.539997100830078,3.0499992370605398,2,0.03158126896807145,-1.1269872025818761,45.20000076293945,-3.5624471014579138,45.4900016784668,-1.209150294205654,45.18000030517578,0.03158126896807145
8842,2018-10-25,45.18000030517578,45.54999923706055,44.61999893188477,44.7400016784668,1949500.0,0.019174338800176605,-1.7352784431641963,-0.6567161629734223,21.927498475469832,18.507800764298533,1.5460098537610634,4.606297397247076,10.687947066251901,13.283522669383999,51.8730187963459,1.2199974060058594,-5.104513881852235,-3.7129999160766616,-9.992168157903848,2.5661683257505246,-6.852584036990258,-0.573415795163065,1.0854716430664055,36.000061035155966,22.00524192116623,3.139584120913595,10,1.3349990844726562,7.5,13.885001182556152,13.689998626708984,2.8600006103515625,3,0.010181475904504467,-2.9220617085786165,44.33000183105469,-1.1269872025818761,45.20000076293945,-3.5624471014579138,45.4900016784668,0.010181475904504467
8843,2018-10-26,43.7400016784668,44.790000915527344,43.56999969482422,44.540000915527344,3326000.0,-0.03187247934887727,-1.1403470026267797,-1.8181857589970782,17.905666245860516,19.030372590670844,2.6326558776004276,5.573611481318572,11.911192577986824,14.555889869820035,52.976275843785345,1.6100006103515625,-4.757362806741,-4.671498680114745,-10.98198810588277,1.638990745653281,-7.8267433929987575,-1.5162539672307318,2.1283756359863304,7.054024664156247,-4.658258751243923,3.155244712884014,10,2.4199981689453125,8.549997329711914,15.519999504089355,15.129997253417969,1.4299964904785156,4,0.061499737619655104,-1.7352784431641963,45.18000030517578,-2.9220617085786165,44.33000183105469,-1.1269872025818761,45.20000076293945,0.061499737619655104
8844,2018-10-29,42.27999877929688,44.810001373291016,41.7400016784668,44.45000076293945,4916900.0,-0.033379123071425765,1.1245649072000021,2.7125050663996286,18.5737837249672,18.61854273927772,3.648617514286279,6.452406185308156,13.129461830252787,15.83567457306318,54.796679752897504,3.0699996948242188,-4.412790730999163,-5.552501487731924,-11.883048138582666,0.7780451631188186,-8.717774813157291,-2.387228162306556,3.2700004577636648,13.333264260612806,0.33249949508579313,3.16527332542537,10,2.920001983642571,8.345001220703118,17.0225019454956,16.410001754760735,2.3199996948242116,0,0.09058661167535575,-1.1403470026267797,43.7400016784668,-1.7352784431641963,45.18000030517578,-2.9220617085786165,44.33000183105469,0.09058661167535575
8845,2018-10-30,45.72000122070313,45.849998474121094,40.34000015258789,40.810001373291016,6189400.0,0.08136240635585601,1.131529724788107,-2.2626706723881322,40.198159064494845,20.632896746278774,-0.27842484739792184,2.627299137661957,9.473043494988865,12.216223637756109,56.19278696566767,5.509998321533203,-4.071339815673191,-1.782499122619619,-7.8088823686239905,4.243884123384753,-4.795690745621805,1.2306925003825668,-3.9799995422363352,97.64070248606194,79.64606748110401,3.0131916230021876,10,-1.8250007629394602,3.3499984741210866,13.582499504089348,12.969999313354485,-1.8100013732910227,1,0.032808398074162026,1.1245649072000021,42.27999877929688,-1.1403470026267797,43.7400016784668,-1.7352784431641963,45.18000030517578,0.032808398074162026
8846,2018-10-31,45.52999877929688,47.15999984741211,45.08000183105469,46.1500015258789,6521900.0,-0.004155783821812586,-1.7368455395549844,-0.12627347573316078,41.45985393330071,22.877050709865077,-0.4649620612636767,2.343619138863204,9.423518885001648,12.22975870084423,57.31982569449199,2.079998016357422,-3.8509340956753064,-1.595501518249506,-7.073847101831774,3.882844065332762,-4.33467431004064,1.143671273541628,-5.1899986267089915,76.09969001388292,54.06819779774834,2.7391727917911326,10,-1.779998779296882,2.640001296997063,12.625001907348626,12.625001907348626,-2.55999755859375,2,0.028772269018524144,1.131529724788107,45.72000122070313,1.1245649072000021,42.27999877929688,-1.1403470026267797,43.7400016784668,0.028772269018524144
8847,2018-11-01,48.09000015258789,48.91999816894531,45.5099983215332,45.86000061035156,4644500.0,0.056226695408019056,-1.3276416741419872,-3.596757521688386,51.02167739899558,26.75205443533862,-3.0931418780262163,-0.5783990563528292,6.671365940385414,9.494090049739583,57.888414244036454,3.4099998474121094,-3.7737757958694615,1.1754999160766602,-3.760278636776576,6.111278468929896,-1.2923893603499579,3.643389192503278,-7.75,90.32636120923264,63.97724447686793,2.467889276426618,11,-3.460000991821289,-0.3099994659423828,9.460000991821289,9.460000991821289,-5.430000305175781,3,-0.01476396511166278,-1.7368455395549844,45.52999877929688,1.131529724788107,45.72000122070313,1.1245649072000021,42.27999877929688,-0.01476396511166278
8848,2018-11-02,48.09000015258789,48.83000183105469,47.29999923706055,48.5,3111500.0,0.0,1.8598085527371255,-0.18385647155826138,51.66143770278277,30.210552750908697,-2.946840473386608,-0.8952278284929989,6.48556874482513,9.333085506719058,58.147729310549146,1.5300025939941406,-3.6207878324662985,1.3474998474121094,-3.129490820905872,5.824490515730091,-0.8909954867468812,3.5859951815711,-7.2352001190185575,90.32636120923264,58.780175160756414,2.238495334158992,11,-3.460000991821289,-0.5650005340576172,9.445001602172852,9.445001602172852,-5.520000457763672,4,-0.0010397013287981594,-1.3276416741419872,48.09000015258789,-1.7368455395549844,45.52999877929688,1.131529724788107,45.72000122070313,-0.0010397013287981594
8849,2018-11-05,47.5,48.25,47.06000137329102,48.25,2115900.0,-0.012268666057721811,2.1733296712239394,1.8292689734738878,46.31306955182015,33.72921475493088,-2.2816812310973873,-0.6761965008418471,6.87038085939222,9.76084782584546,58.449284851492756,1.1899986267089773,-3.3648384166068723,0.9709997177124023,-2.8566770180167964,4.798676453441601,-0.942838650152197,2.8848380855770017,-6.161288078308111,83.44990096456732,52.4411467252644,1.9138383678646003,11,-2.8700008392333984,0.024999618530273438,9.645000457763672,9.645000457763672,-5.259998321533203,0,-0.04905267012746706,1.8598085527371255,48.09000015258789,-1.3276416741419872,48.09000015258789,-1.7368455395549844,45.52999877929688,-0.04905267012746706
8850,2018-11-06,47.540000915527344,47.9900016784668,47.06000137329102,47.34000015258789,1561200.0,0.0008421245374177211,-1.4473746291955758,-0.2666676839192708,49.72376389248563,37.642767776686355,-2.1845780892419455,-0.947496310061652,6.5911224625871085,9.574598804244474,58.323000758472745,0.9300003051757741,-2.8874610857101146,1.1270006179809542,-2.4048159068343224,4.658817142796231,-0.6389076444266806,2.892908880388589,-5.746411819000251,64.06253725293851,29.832724507499442,1.7659082624076372,11,-2.910001754760742,-0.6400012969970703,9.604999542236328,9.604999542236328,-6.130001068115234,1,-0.06184270897744126,2.1733296712239394,47.5,1.8598085527371255,48.09000015258789,-1.3276416741419872,48.09000015258789,-0.06184270897744126
8851,2018-11-07,47.70000076293945,48.11000061035156,46.20000076293945,48.0,2046000.0,0.0033655835997228323,6.34614679235594,-1.4999904632932155,54.63993756021526,41.277483230546956,-2.029718488865619,-1.2329285249904416,6.19201524103223,9.268435202975418,57.91854268979204,1.9099998474121094,-2.521369260776865,1.326500511169435,-2.1242488574170935,4.7772498797559635,-0.3988741731238292,3.0518751954626993,-5.4788271220672655,64.22294836958041,25.921297831972637,1.7253746842932647,11,-3.0700016021728516,-0.8000011444091797,8.920000076293945,8.920000076293945,-5.319999694824226,2,-0.07945494454733815,-1.4473746291955758,47.540000915527344,2.1733296712239394,47.5,1.8598085527371255,48.09000015258789,-0.07945494454733815
8852,2018-11-08,46.81000137329102,47.95000076293945,46.61000061035156,47.56000137329102,2022400.0,-0.0186582678283711,-1.3304319558424211,2.5000063578449447,56.22612719283039,45.53531222465472,-0.9880969957855967,-0.44945711303395797,6.823444545611345,10.027167278847791,57.28976942631567,1.3400001525878906,-2.0690467154234753,0.4895009994506907,-2.89642290963603,3.8754249085374113,-1.203460955092666,2.1824629539940474,-4.186898260734445,23.19393013740184,-18.830198943492636,1.6929619545433596,11,-2.180002212524421,-0.1100006103515696,9.792498588562005,9.809999465942376,-3.7800025939941406,3,-0.08203375432453908,6.34614679235594,47.70000076293945,-1.4473746291955758,47.540000915527344,2.1733296712239394,47.5,-0.08203375432453908
8853,2018-11-09,45.7599983215332,46.93999862670898,45.20000076293945,46.56000137329102,3173400.0,-0.022431169001352225,1.2307699831761918,1.0666707356770928,50.97612602449237,49.13557248015752,0.42306557913105536,0.46697025584371943,7.625392187001417,10.938305003924576,56.70630871871093,1.7399978637695241,-1.5428595450251166,-0.4605020523071275,-3.784997791523516,2.863993686909261,-2.1227499219153216,1.2017458173010667,-2.7590815055933007,18.36058028438888,-26.456874648285165,1.6622478696081935,11,-1.1299991607666016,0.6800022125244141,10.377501487731934,10.770002365112305,-3.049999237060547,4,-0.06774472438436108,-1.3304319558424211,46.81000137329102,6.34614679235594,47.70000076293945,-1.4473746291955758,47.540000915527344,-0.06774472438436108
8854,2018-11-12,45.34000015258789,45.93999862670898,45.20000076293945,45.68999862670898,2496300.0,-0.009178282000672056,-1.3492098092642826,0.4374964237349431,50.50143023752764,50.28038038827228,1.4782232264145136,0.7506079751448169,7.800557707685691,11.238578461335116,56.09131706946373,0.7399978637695241,-1.1666903483995341,-0.7695001602172837,-4.053685200885987,2.5146848804514192,-2.4115926805516352,0.8725923601170678,-1.9839384554676656,4.810975841560277,-41.30766047936207,1.6420925203343526,11,1.6599998474121094,0.7600002288818359,9.894999504089355,10.71500015258789,-2.470001220703118,0,-0.06109396666169986,1.2307699831761918,45.7599983215332,-1.3304319558424211,46.81000137329102,6.34614679235594,47.70000076293945,-0.06109396666169986
8855,2018-11-13,45.709999084472656,46.9000015258789,45.54999923706055,45.66999816894531,1845300.0,0.00816054103748498,-8.642915531335099,-0.11428882833787699,55.12628738883253,51.79887299444248,1.2367095015443326,0.15794375370946057,7.195938526714166,10.746437788123167,55.94199686197936,1.5600013732910085,-0.5404282913765641,-0.25300121307373047,-3.315845423608849,2.809842997461388,-1.7844233183412896,1.2784208921938287,-2.0201011990429265,17.52571643557815,-32.81320321626552,1.5314221052675605,11,1.3500003814697266,0.3900012969970703,9.075000762939453,10.345001220703125,-3.7199974060058594,1,-0.07591331164967341,-1.3492098092642826,45.34000015258789,1.2307699831761918,45.7599983215332,-1.3304319558424211,46.81000137329102,-0.07591331164967341
8856,2018-11-14,45.22999954223633,46.56999969482422,44.93999862670898,46.13000106811523,2213900.0,-0.010500974663099072,-1.202699149943026,-22.499523173755307,50.19098245735716,51.70657355648265,1.8658980519205741,0.47401282671765443,7.427034305862392,11.120542694215445,55.764434358387284,1.6300010681152415,0.20387029334337115,-0.6135007858276396,-3.5893990723074936,2.3623975006522144,-2.101449929067563,0.8744483574122839,-1.2262956397956657,9.634575073442589,-40.7617343378188,1.4879491432399254,11,1.6550006866455078,-0.1700000762939453,8.745000839233398,10.210000991821289,-3.220001220703125,2,-0.0844572127677573,-8.642915531335099,45.709999084472656,-1.3492098092642826,45.34000015258789,1.2307699831761918,45.7599983215332,-0.0844572127677573
8857,2018-11-15,46.25,46.58000183105469,44.63999938964844,44.810001373291016,1387600.0,0.022551414284476934,-1.1797748474659089,-1.5999957614546814,59.90527394292773,52.6225553609432,0.6229559999140477,-0.5920965375671159,6.16098220694623,9.990083169766137,55.24780789854944,1.94000244140625,0.4532992095101136,0.41649971008300923,-2.5521526368324388,3.3851520569984572,-1.0678264633747148,1.9008258835407332,-1.9513184415690574,70.00004975693757,13.53789925795649,1.4843261734577227,11,0.19499969482421875,-1.4650001525878906,6.927499771118164,8.520000457763672,-3.0800018310546875,3,-0.08367565258129239,-1.202699149943026,45.22999954223633,-8.642915531335099,45.709999084472656,-1.3492098092642826,45.34000015258789,-0.08367565258129239
8858,2018-11-16,46.0099983215332,46.43999862670898,45.709999084472656,46.02000045776367,1083400.0,-0.005189225480363158,-1.3934387272681559,-0.006945934561984916,66.28819566950551,54.8420138184638,0.5999749363804767,-0.30222024583677864,6.1303066182329005,10.122058619265403,54.429873731347755,0.729999542236321,0.7011925266302157,0.134998130798337,-2.8183551492536623,3.0883514108503363,-1.3416785092276626,1.6116747708243366,-1.4340377664713984,60.61936446528479,-1.2446686465980719,1.476676640026,11,0.3650016784667969,-1.3799991607666016,6.762502670288086,8.355003356933594,-3.109996795654297,4,-0.06476852099430852,-1.1797748474659089,46.25,-1.202699149943026,45.22999954223633,-8.642915531335099,45.709999084472656,-0.06476852099430852
8859,2018-11-19,45.63999938964844,46.4000015258789,45.54999923706055,45.84000015258789,1024400.0,-0.00804170713719854,-3.4736836821763415,19.995804729214342,49.52266238401137,54.8196692064111,0.7581097104362868,0.0838935853302587,6.2020172521244845,10.392598748776514,53.58917242923849,0.8500022888183523,0.5836839681044239,-0.2425006866455064,-3.1924973196914266,2.707495946400414,-1.717499003168463,1.2324976298774502,-1.0,44.24774578611398,-12.55001267444014,1.4749983165229597,11,0.7350006103515625,-1.010000228881836,6.655000686645508,8.560001373291016,-2.9399986267089844,0,-0.06419807941190137,-1.3934387272681559,46.0099983215332,-1.1797748474659089,46.25,-1.202699149943026,45.22999954223633,-0.06419807941190137
8860,2018-11-20,45.43000030517578,46.22999954223633,44.86999893188477,45.040000915527344,1798400.0,-0.004601206995640039,-2.7260119352445584,-1.9499895096225373,49.404771095499065,54.23798404366486,0.7122278106912532,0.3288683990053016,6.123835702652272,10.491168200572226,52.56240756069367,1.3600006103515554,0.43101878241009217,-0.46399974822998047,-3.4045720656656258,2.476572569205665,-1.9342859069477996,1.0062864104878386,3.4899978637695312,40.72164543023439,-13.07131936774448,1.4702861587178215,11,0.8649997711181641,-0.8000011444091797,6.864999771118164,8.770000457763672,-2.729999542236328,1,-0.056350459081977,-3.4736836821763415,45.63999938964844,-1.3934387272681559,46.0099983215332,-1.1797748474659089,46.25,-0.056350459081977
8861,2018-11-21,45.72999954223633,46.47000122070313,45.63999938964844,45.7400016784668,932000.0,0.006603549087503824,-7.736749116607848,-0.025646543291991078,30.781752076959975,51.41083125301259,0.11554763758320519,0.14665004947222826,5.5161141297677645,10.08290729748321,51.54377108076786,1.0400009155273509,0.4185600758639083,-0.23400039672851847,-3.083040583414032,2.6150397899569953,-1.6585204900712753,1.1905196966142384,3.108998641967773,56.185504168633,6.7240367807331225,1.4245200933427558,11,0.05999946594238281,-1.1000003814697266,6.465001106262207,8.470001220703125,-2.259998321533196,2,-0.08178434072178942,-2.7260119352445584,45.43000030517578,-3.4736836821763415,45.63999938964844,-1.3934387272681559,46.0099983215332,-0.08178434072178942
8862,2018-11-23,45.63999938964844,46.06000137329102,45.41999816894531,45.5099983215332,683200.0,-0.001968076831156851,-3.1290346397588595,-12.997330282227308,30.3370710837966,49.11760292626862,0.024730250320075697,0.287625881314284,5.288744924301682,10.067174836507341,50.50081834544803,0.6400032043457102,0.32316330642333924,-0.34700050354003764,-3.176753455475783,2.4827524483957077,-1.7618769795079103,1.067875972427835,3.1196188095092765,48.12495976692189,3.674304762647175,1.4148764759678716,11,0.13000106811523438,-1.010000228881836,6.42500114440918,8.560001373291016,-3.220001220703125,4,-0.07953551964635985,-7.736749116607848,45.72999954223633,-2.7260119352445584,45.43000030517578,-3.4736836821763415,45.63999938964844,-0.07953551964635985
8863,2018-11-26,46.43000030517578,46.459999084472656,45.81999969482422,46.0,1626000.0,0.017309398030064926,1.6122537952510705,3.3076674785058247,41.679629517568365,48.13740284627314,-0.7378265257935865,-0.3062138612539229,4.174662035091757,9.155481764892258,48.98717182160661,0.8199996948242188,0.13601000230127624,0.3085004806518583,-2.3201304281622726,2.937131389465989,-1.0058149737552071,1.6228159350589237,2.251825508636472,97.499946355896,55.58723915486702,1.3143154544070659,11,-0.6599998474121094,-1.8000011444091797,4.880001068115234,7.185001373291016,-2.3100013732910085,0,-0.07021326975668918,-3.1290346397588595,45.63999938964844,-7.736749116607848,45.72999954223633,-2.7260119352445584,45.43000030517578,-0.07021326975668918
8864,2018-11-27,46.11000061035156,47.47999954223633,45.849998474121094,47.29999923706055,1338100.0,-0.006892089009711833,1.103228219913714,-2.7674367026844804,39.344258567151755,46.38384408830861,-0.3320326251536372,0.3324783082464222,4.1579228189344875,9.351970479345162,46.652654165062465,1.6300010681152344,-0.0314249713543262,-0.2029993057251005,-2.1131182554697077,1.7071196440195067,-1.1580587805974076,0.7520601691472066,2.4955886658221402,47.50963174295071,8.051786242317789,0.9550594748723049,11,-0.05000114440917969,-1.480001449584961,4.670000076293945,6.975000381469727,-1.2000007629394531,1,-0.06961611455177519,1.6122537952510705,46.43000030517578,-3.1290346397588595,45.63999938964844,-7.736749116607848,45.72999954223633,-0.06961611455177519
8865,2018-11-28,47.22000122070313,47.22000122070313,45.45000076293945,46.29999923706055,1500900.0,0.024072882143974184,2.847818785684921,-0.7731118028151917,46.86684365667131,46.014495332676844,-1.346961490172255,-0.6950181247220755,2.720684965793872,8.102423243116583,44.02108257650904,1.770000457763679,-0.013764134852081611,0.8320013046264734,-1.0977730112868187,2.7617756205397654,-0.13288585333017267,1.7968884625831194,1.3108762485847905,87.37873066959038,48.94453653396664,0.9648871579566444,11,-1.1600017547607493,-2.5900020599365305,3.039999008178704,5.864999771118157,-1.210002899169929,2,-0.09572215885038837,1.103228219913714,46.11000061035156,1.6122537952510705,46.43000030517578,-3.1290346397588595,45.63999938964844,-0.09572215885038837
8866,2018-11-29,46.84000015258789,47.18000030517578,46.290000915527344,46.97999954223633,1000100.0,-0.008047459938409163,2.2962884471382754,-0.1521729215127718,50.20978162863524,44.93721840886657,-0.7985397715407458,-0.22329125055409804,2.7200545015343494,8.336217556444765,42.50107048024907,0.9300003051757884,0.04034309663457236,0.38650016784667685,-1.5092829869412014,2.282283322634555,-0.5613914095472623,1.334391745240616,1.6176597459519684,68.93208917497041,27.389902609076245,0.947891577393938,11,-0.6650009155273438,-2.210000991821289,2.892500877380371,5.855001449584961,-0.18999862670899148,3,-0.08838598155768163,2.847818785684921,47.22000122070313,1.103228219913714,46.11000061035156,1.6122537952510705,46.43000030517578,-0.08838598155768163
8867,2018-11-30,47.38000106811523,47.59000015258789,46.5,46.83000183105469,1808800.0,0.01152862753561501,1.2474290051478887,-3.9285831062669794,62.19881698413677,44.48284299938116,-1.2978792008960838,-0.8634819729275947,1.8026848511592561,7.692222217632548,42.195731517010735,1.0900001525878906,0.008948302375443973,0.962001037597652,-0.8284141997749757,2.7524162749702796,0.06679341891133816,1.8572086562839658,1.0059056110915279,90.18695587071348,43.82411777638585,0.8952076186863134,11,-1.1500015258788991,-2.7500019073486257,2.2574987411499094,5.299999237060554,-0.8300018310546804,4,-0.08252426676375413,2.2962884471382754,46.84000015258789,2.847818785684921,47.22000122070313,1.103228219913714,46.11000061035156,-0.08252426676375413
8868,2018-12-03,48.040000915527344,49.290000915527344,47.31000137329102,48.38000106811523,1993200.0,0.013929924705220698,-1.200000423855441,-0.6181829531346402,69.62209552155716,46.716113347997364,-1.8323298413284235,-1.6099633559325497,0.789705764884971,6.916000883144598,41.35698605384125,1.979999542236321,0.12117028817797859,1.6245008468627944,-0.15619767941753082,3.4051993731431196,0.7341515837226353,2.5148501100029534,-3.170001983642571,67.44791796017019,15.175167068161159,0.8903492631401623,12,-0.9600009918212891,-3.2250003814697266,1.5574989318847656,4.6399993896484375,-1.7000007629394531,0,-0.11698590007240306,1.2474290051478887,47.38000106811523,2.2962884471382754,46.84000015258789,2.847818785684921,47.22000122070313,-0.11698590007240306
8869,2018-12-04,45.16999816894531,47.97000122070313,45.04999923706055,47.68000030517578,1492900.0,-0.059741937799472344,-1.1236378062855166,7.382355911095308,47.121531799429995,46.46242009287857,1.0772794728370059,1.1347084626666515,3.3176826702281232,9.644887789688426,40.83256513220378,2.990001678466797,-0.06183257207594295,-1.1290018081665067,-2.9158192583665468,0.6578156420335333,-2.022410533266523,-0.2355930830664903,-0.21159919738769162,2.8301623674865564,-51.61386845298135,0.8934087251000199,12,2.000001907348633,-0.3549976348876953,4.055001258850098,7.155002593994141,1.2300033569335866,1,-0.023245500987919443,-1.200000423855441,48.040000915527344,1.2474290051478887,47.38000106811523,2.2962884471382754,46.84000015258789,-0.023245500987919443
8870,2018-12-06,44.599998474121094,44.63000106811523,43.2599983215332,44.47000122070313,2334500.0,-0.012618988663499642,13.420896241568624,-0.05179169035018912,46.673702570588986,48.22819236994846,1.6954573801992368,1.5527685023907125,3.6064507646661568,10.081159494405313,40.54916424304928,1.9099998474121094,-0.3277692724171217,-1.5520013809204087,-3.3918953087471237,0.2878925469063063,-2.47194834483377,-0.6320544170070477,4.69000244140625,22.222215193116593,-36.32471730272839,0.9199469639133578,12,1.6750011444091797,0.21500205993652344,3.312501907348633,6.810003280639648,1.4099998474121094,3,0.006950703674819536,-1.1236378062855166,45.16999816894531,-1.200000423855441,48.040000915527344,1.2474290051478887,47.38000106811523,0.006950703674819536
8871,2018-12-07,43.90999984741211,45.33000183105469,43.84000015258789,44.599998474121094,1220700.0,-0.015470821755954822,-2.590374071027075,-5.307793884617932,37.19912837954307,48.99064318058696,2.3469457753778684,2.049342255135784,4.027191995547213,10.62615236171338,39.77124874961602,1.4900016784667969,-0.3551049921447671,-2.05249996185303,-3.998713440067746,-0.10628648363831417,-3.025606700960388,-1.0793932227456722,5.259401016235351,10.77945682023927,-44.40535427217017,0.9731067391073589,12,2.364999771118164,2.364999771118164,2.572500228881836,6.80000114440918,1.8100013732910227,4,0.04782506220493321,13.420896241568624,44.599998474121094,-1.1236378062855166,45.16999816894531,-1.200000423855441,48.040000915527344,0.04782506220493321
8872,2018-12-10,42.97000122070313,44.040000915527344,42.22000122070313,43.79999923706055,1729500.0,-0.021407393076189662,1.7786225754129807,1.2028980699804739,34.55286049954705,48.19877995636237,3.2054645225628278,2.8321110962099496,4.710795359322326,11.416602152427423,39.17287158697845,1.8199996948242116,-0.39181709177346846,-2.8004985809326115,-5.117088935249981,-0.4839082266152417,-3.9587937580912964,-1.6422034037739266,6.0812115921020435,10.608204135412597,-42.07615606131875,1.1582951771586865,12,2.7849998474121023,2.7849998474121023,2.9899988174438406,7.739999771118157,3.509998321533196,0,0.08564114965402259,-2.590374071027075,43.90999984741211,13.420896241568624,44.599998474121094,-1.1236378062855166,45.16999816894531,0.08564114965402259
8873,2018-12-11,42.65999984741211,43.959999084472656,42.52999877929688,43.66999816894531,1205200.0,-0.007214367337314953,-1.2519681728207563,1.2168683558615596,34.76483255706738,47.68995484413077,3.268131611784362,3.0545698643413246,4.779046579381934,11.567825908658705,38.08658996836301,1.4300003051757741,-0.3225418004089917,-2.9555000305175767,-5.657776138904936,-0.2532239221302177,-4.30663808471126,-1.6043619763238937,6.1179645017089825,7.652150029721344,-44.19506710228872,1.3511380541936813,12,3.095001220703125,3.095001220703125,3.5450000762939453,8.05000114440918,5.349998474121094,1,0.09118610885050016,1.7786225754129807,42.97000122070313,-2.590374071027075,43.90999984741211,13.420896241568624,44.599998474121094,0.09118610885050016
8874,2018-12-12,42.56999969482422,43.52000045776367,42.540000915527344,43.34000015258789,1134900.0,-0.002109708225733864,-1.3614503237904394,0.7623779578116443,35.19668982337092,46.39327108487518,3.1326014726222837,3.0845549947352566,4.6054697691897815,11.497392211842495,36.94160434127295,0.9799995422363281,-0.24641566955948235,-2.9070001602172866,-5.933251373505051,0.11925105307047801,-4.420125766861169,-1.3938745535734043,5.945646129160153,11.253968020331762,-40.2655593357562,1.5131256066438807,12,3.1850013732910156,3.1850013732910156,3.5074996948242188,8.14000129699707,4.590000152587891,2,0.08856003018064484,-1.2519681728207563,42.65999984741211,1.7786225754129807,42.97000122070313,-2.590374071027075,43.90999984741211,0.08856003018064484
8875,2018-12-13,42.2400016784668,43.04999923706055,41.9900016784668,42.849998474121094,1068600.0,-0.007751891442873138,1.0990085547561044,0.7922031597564541,31.991759626104667,44.36904641792733,2.9970719540272697,3.311017982648764,4.712268258999046,11.677619452920844,36.683697299473074,1.05999755859375,-0.33286855919342884,-3.063498306274411,-6.4140130313025665,0.28701641875374406,-4.738755668788485,-1.3882409437603371,6.023818361386326,7.485029598166204,-41.64964455171224,1.6752573625140763,12,3.3999996185302734,3.3999996185302734,3.8374977111816406,8.469999313354492,4.239997863769531,3,0.09848484095900956,-1.3614503237904394,42.56999969482422,-1.2519681728207563,42.65999984741211,1.7786225754129807,42.97000122070313,0.09848484095900956
8876,2018-12-14,41.40999984741211,42.459999084472656,41.22000122070313,41.709999084472656,1427500.0,-0.01964966378014632,-2.6470713632564773,0.4918046114303939,29.72196610077748,40.7605074308874,3.3255430358593827,4.047688525930738,5.280645538160925,12.343999006657775,36.289977976036425,1.2399978637695241,-0.41026695869415164,-3.702500152587888,-7.479092281211258,0.07409197603548279,-5.590796216899577,-1.814204088276199,6.477391090757834,6.737540683344687,-40.76819762796994,1.8882960643116866,12,3.845001220703125,3.845001220703125,4.354999542236328,9.30000114440918,4.99000167846679,4,0.11108424272086936,1.0990085547561044,42.2400016784668,-1.3614503237904394,42.56999969482422,-1.2519681728207563,42.65999984741211,0.11108424272086936
8877,2018-12-17,42.38000106811523,42.65999984741211,41.0099983215332,41.34000015258789,3106700.0,0.023424323213653286,1.0625038743056052,-3.4666785346438735,30.91424341209965,36.45963497428102,1.7564100015603046,2.9227415224529594,4.079397898912148,11.233355838700781,35.79421801332821,1.6500015258789062,-0.6301527384049734,-2.538998985290533,-6.463855753163642,1.3858577825825762,-4.501427369227088,-0.5765706013539784,4.973998692657368,46.44075905990342,5.041709959590179,1.9624283839365544,12,2.109998703002937,2.769998550415046,3.3849983215332102,8.329999923706062,5.2199974060058665,0,0.07881076140653454,-2.6470713632564773,41.40999984741211,1.0990085547561044,42.2400016784668,-1.3614503237904394,42.56999969482422,0.07881076140653454
8878,2018-12-18,43.02999877929688,43.52000045776367,42.61000061035156,42.70000076293945,2899600.0,0.015337368919291494,-2.5686385973835577,0.3173055056303505,35.92321232307346,35.215377254685855,0.35873165825722,2.1481811507795427,3.2260846612525356,10.428781561413928,35.015321622729765,1.1399993896484446,-0.8669290175552788,-1.7400012969970646,-5.716389682360642,2.236387088366513,-3.7281954896788534,0.24819289568472414,3.6896008375517724,80.47803739312046,38.20569353704386,1.9881941926817899,12,0.1400012969970632,2.1200008392333913,2.6350011825561452,7.680002212524407,5.170001983642571,1,0.08017664096703059,1.0625038743056052,42.38000106811523,-2.6470713632564773,41.40999984741211,1.0990085547561044,42.2400016784668,0.08017664096703059
8879,2018-12-19,42.709999084472656,44.52000045776367,42.52000045776367,43.099998474121094,2349400.0,-0.007436665208045201,-4.19482784245727,-1.1818234362536881,27.783244048133596,33.11643741885747,0.32752656611818765,2.3583305302514432,3.3271213242931736,10.595724392811135,33.85982489540369,2.0,-1.2858083227437476,-1.9135009765625028,-5.9700192399351195,2.143017286810114,-3.9417601082488147,0.11475815512380905,3.438640402844456,48.433040692253016,11.376164673256099,2.0282591316863092,12,0.46000099182128906,2.440000534057617,2.825000762939453,8.000001907348633,5.150001525878906,2,0.12409270312973097,-2.5686385973835577,43.02999877929688,1.0625038743056052,42.38000106811523,-2.6470713632564773,41.40999984741211,0.12409270312973097
8880,2018-12-20,42.86999893188477,43.54999923706055,42.310001373291016,42.38999938964844,3142100.0,0.0037461917780814424,-2.8750201167067013,-1.230769983176199,30.010064961257655,32.31765259460354,-0.11586531848342219,2.1046127780618846,3.007077538301182,10.289548789162687,32.42062852998203,1.2399978637695312,-1.8662509612953784,-1.6255010604858313,-5.736065376071231,2.4850632550995684,-3.6807832182785276,0.429781097306865,2.76477643885395,52.991438129126,19.14176411222173,2.0552821577926994,12,-0.10499954223633523,2.2800006866455007,3.6800012588500906,7.840002059936516,4.930000305175774,3,0.1000700028554613,-4.19482784245727,42.709999084472656,-2.5686385973835577,43.02999877929688,1.0625038743056052,42.38000106811523,0.1000700028554613
8881,2018-12-21,41.9900016784668,43.59000015258789,41.81999969482422,43.11999893188477,4223500.0,-0.02052711162452292,-1.4081618883514293,-2.354163189725719,23.75851435507836,31.118280800773682,0.5175664177747876,2.8354262714011043,3.7576713663267256,11.002877737763889,31.233288860112634,1.7700004577636719,-2.0933082175217805,-2.318498420715329,-6.53160238150457,1.8946055400739112,-4.425050401109949,-0.21194644032070897,3.182295987351374,27.920306566709343,1.147476290705285,2.106551980394619,12,0.7749977111816406,3.1599979400634766,4.589998245239258,8.719999313354492,5.869998931884766,4,0.10693016633224084,-2.8750201167067013,42.86999893188477,-4.19482784245727,42.709999084472656,-2.5686385973835577,43.02999877929688,0.10693016633224084
8882,2018-12-24,42.0099983215332,42.77000045776367,41.599998474121094,41.77000045776367,991200.0,0.00047622391681545473,-3.034476861961011,-0.21238800629257654,18.691553985133467,29.33236095944769,0.3878602476925934,2.666234529279464,3.6258232419240954,10.82836877748288,29.929972545345183,1.1700019836425781,-2.295836970437236,-2.117001724243167,-6.400754096800426,2.1667506483140926,-4.258877910521797,0.02487446203546284,2.7460694098564744,14.04108112627554,-7.273228497536817,2.1418761862786306,12,0.7550010681152344,3.1400012969970703,3.9625015258789062,8.700002670288086,6.159999847412109,0,0.10449900927740563,-1.4081618883514293,41.9900016784668,-2.8750201167067013,42.86999893188477,-4.19482784245727,42.709999084472656,0.10449900927740563
8883,2018-12-26,43.16999816894531,43.18000030517578,41.150001525878906,42.060001373291016,1260700.0,0.0276124706917098,2.592914797297982,4.625027815748482,37.373722291633996,29.57425345592137,-0.7735338252710875,1.317004509794394,2.3686912685036035,9.517596269996318,29.058920043208442,2.029998779296875,-2.328743853396624,-0.7940017700195341,-4.955117512364438,3.3671139723253702,-2.8745596411919863,1.286556101152918,1.2114626214587148,59.9405722047712,34.7891165412926,2.080557871172452,12,-0.404998779296875,1.980001449584961,2.4450016021728516,7.540002822875977,6.100002288818359,2,0.10261756991137738,-3.034476861961011,42.0099983215332,-1.4081618883514293,41.9900016784668,-2.8750201167067013,42.86999893188477,0.10261756991137738
8884,2018-12-27,42.900001525878906,43.13999938964844,41.84000015258789,42.52000045776367,2358900.0,-0.006254265798432024,2.0232653043119546,0.34234429288711554,38.84514606509831,30.335740838031768,-0.5048991911404386,1.4062867028726984,2.5428632327934295,9.633879206543625,29.15441549491534,1.3299980163574219,-2.2587960634500703,-0.9034984588623018,-4.962465635918598,3.155468718193994,-2.932982047390446,1.1259851296658425,1.1443130176380407,71.72135184192136,44.290918765805664,2.0294835885281466,12,-0.13500213623046875,2.249998092651367,2.6024980545043945,7.809999465942383,6.6699981689453125,3,0.12354310136477231,2.592914797297982,43.16999816894531,-3.034476861961011,42.0099983215332,-1.4081618883514293,41.9900016784668,0.12354310136477231
8885,2018-12-28,42.70000076293945,43.709999084472656,42.47999954223633,43.11000061035156,1934600.0,-0.0046620222803209765,-1.8941087769215925,-1.078943934146464,41.51472057970646,31.6460468912461,-0.26014230167898234,1.3178655529115844,2.607922702484359,9.678879782197718,28.870287458856424,1.2299995422363281,-2.1726598266891344,-0.8774991989135756,-4.627052960890147,2.8720545630629957,-2.7522760799018613,0.99727768207471,1.0408821583791195,60.546902939703884,29.72923259965743,1.8747768809882852,12,0.06499862670898438,2.4499988555908203,2.8024988174438477,8.010000228881836,7.049999237060547,4,0.12084308560225177,2.0232653043119546,42.900001525878906,2.592914797297982,43.16999816894531,-3.034476861961011,42.0099983215332,0.12084308560225177
8886,2018-12-31,42.70000076293945,43.34000015258789,42.36999893188477,42.81999969482422,2769500.0,0.0,-1.4871743457571687,0.2926804305957443,47.8190561352931,33.52435941604538,-0.06471797564422133,1.0454027371287467,2.5030819063667167,9.514801423006816,28.591709478428662,0.9700012207031179,-2.0842905471392967,-0.6704992294311509,-4.105614988409435,2.7646165295471334,-2.388057108920293,1.0470586500579913,1.0099983215332031,60.546902939703884,26.05038776818938,1.7175578794891413,12,0.13500022888183594,2.4499988555908203,2.7624988555908203,8.010000228881836,6.61000061035157,0,0.11943790124115239,-1.8941087769215925,42.70000076293945,2.0232653043119546,42.900001525878906,2.592914797297982,43.16999816894531,0.11943790124115239
8887,2019-01-02,43.47000122070313,43.4900016784668,41.61000061035156,42.209999084472656,1998500.0,0.01803279728350704,1.892302545864291,-10.500111262993988,56.090244972766484,35.765140821566824,-0.7418560087188624,-0.034303142938924225,1.6727448436329055,8.59375333067802,28.8497661522457,1.8800010681152344,-1.906510748937123,0.29500122070313495,-2.5784523403665247,3.1684547817727946,-1.1417255598316984,1.7317280012379683,-2.460002899169929,90.62507450587731,50.55458483557902,1.4367267805348305,1,-0.635000228881843,1.6799983978271413,1.7399978637695241,7.239999771118157,5.789997100830071,2,0.1009891710690276,-1.4871743457571687,42.70000076293945,-1.8941087769215925,42.70000076293945,2.0232653043119546,42.900001525878906,0.1009891710690276
8888,2019-01-03,42.41999816894531,43.13999938964844,42.13000106811523,43.099998474121094,1700000.0,-0.024154658897450054,1.6578828489685475,-0.5396818668975635,49.01444373040643,38.12416300848603,0.23749383656494416,0.6040452580697462,2.6899083276853446,9.490817749214884,30.602796722461733,1.3400001525879048,-1.6310857452385648,-0.4740016937255831,-2.223712365113279,1.2757089776621129,-1.3488570294194346,0.40085364196826845,-1.3603997802734398,38.57134034027124,-4.931742040241069,0.8748553356938497,1,0.01000213623046875,2.730001449584961,2.780001640319824,8.290002822875977,7.25,3,0.13554927506360537,1.892302545864291,43.47000122070313,-1.4871743457571687,42.70000076293945,-1.8941087769215925,42.70000076293945,0.13554927506360537
8889,2019-01-04,44.11999893188477,44.20000076293945,42.88000106811523,43.09000015258789,2864400.0,0.040075455830264284,1.2184823306149783,-1.5147034074207153,60.46769570085961,41.50834420177513,-1.387360688987556,-1.2423479529549795,0.9661512738740043,7.656909132664175,30.845620244462197,1.7800025939941406,-1.3812890397129038,1.2784990310669002,-0.23006220870016847,2.787060270833969,0.5242184111833694,2.032779650950431,-3.0117924774170035,96.91112639608366,46.83397673995573,0.7542806198835327,1,-1.444997787475593,1.0300006866455007,1.080000877380364,6.590002059936516,6.770000457763665,4,0.11672714529820816,1.6578828489685475,42.41999816894531,1.892302545864291,43.47000122070313,-1.4871743457571687,42.70000076293945,0.11672714529820816
8890,2019-01-07,44.90999984741211,45.349998474121094,43.59000015258789,44.11999893188477,2013500.0,0.01790573287970809,1.1077847320571976,0.766992089123273,69.57495543116762,46.59905987689616,-2.0758541714089844,-2.1164447733068954,0.1704331705130997,6.747571382306873,30.007536970575764,1.7599983215332031,-1.2081874334513714,2.052999877929686,0.46412966884302875,3.6418700870163434,1.2585647733863539,2.8474349824730183,-3.6781216206054737,88.23532411685629,31.326193324726688,0.7944351045433291,1,-1.6599998474121094,0.23999977111816406,0.4349994659423828,5.80000114440918,6.509998321533203,0,0.10376307867390566,1.2184823306149783,44.11999893188477,1.6578828489685475,42.41999816894531,1.892302545864291,43.47000122070313,0.10376307867390566
8891,2019-01-08,46.0099983215332,46.0099983215332,45.11999893188477,45.38000106811523,2195900.0,0.024493397413905438,1.8254072055706707,0.7974639535669954,70.01102772324192,52.30122362557488,-2.8448103521443997,-3.2159325356914366,-0.8945713321721485,5.517932825951483,29.480454278302094,1.0999984741210938,-0.8800521223024447,3.0479984283447266,0.9653126240685452,5.130684232620908,2.006655526206636,4.089341330482817,-4.531032879887697,100.0,40.04135168278817,1.0413429021380893,1,-2.4299983978271484,-0.8599987030029297,-0.6649990081787109,4.700002670288086,5.0800018310546875,1,0.08128671625524553,1.1077847320571976,44.90999984741211,1.2184823306149783,44.11999893188477,1.6578828489685475,42.41999816894531,0.08128671625524553
8892,2019-01-09,46.6500015258789,46.97000122070313,46.040000915527344,46.36000061035156,2743600.0,0.013910089712960705,-1.0000000000000153,0.46032092037539984,69.97794548602442,55.92391509161826,-3.0814607532959,-3.75882019922701,-1.5188243557893912,4.746543563195651,28.444656019809322,0.960002899169929,-0.5595585017613516,3.5040016174316335,0.8472256660192556,6.160777568844011,2.175613641725448,4.832389593137819,-4.808553453842379,93.38843626578954,34.53718250788804,1.328387975706188,1,-2.3600006103515554,-1.5000019073486257,-1.247502326965325,4.05999946594239,4.989997863769538,2,0.05702035927987059,1.8254072055706707,46.0099983215332,1.1077847320571976,44.90999984741211,1.2184823306149783,44.11999893188477,0.05702035927987059
8893,2019-01-10,46.54999923706055,46.61999893188477,45.97000122070313,46.54999923706055,1405200.0,-0.0021436717159135643,8.285722070843745,0.0,71.71945750172715,59.5766163623548,-2.7396923431831084,-3.5336168103284464,-1.3574866248577138,4.709412285464623,27.334943884247803,0.680000305175767,-0.05770127164639405,3.2094993591308594,0.16173613192324154,6.257262586338477,1.685617745527047,4.733380972734672,-4.195695850157364,89.73100322803575,28.340743344955115,1.5238816136038105,1,-2.259998321533203,-1.3999996185302734,-1.119999885559082,4.160001754760742,5.44000244140625,3,0.05821695228547075,-1.0000000000000153,46.6500015258789,1.8254072055706707,46.0099983215332,1.1077847320571976,44.90999984741211,0.05821695228547075
8894,2019-01-11,46.34000015258789,46.6500015258789,46.11000061035156,46.18000030517578,1026400.0,-0.004511258601814672,-2.6000152588278205,100.0,69.51631866670094,62.68790503868752,-2.224325104126528,-3.190263698514329,-1.0402602437656725,4.777908065798897,26.172391943176272,0.5400009155273366,0.5162870975969511,2.811000251770018,-0.4917824495050169,6.113782953045053,1.1596089011325006,4.462391602407536,-3.5241269823047148,81.36092103466278,18.12718569266181,1.6513913506375169,1,-2.049999237060547,-1.8500003814697266,-0.3924999237060547,4.370000839233398,6.1300010681152415,4,0.07186012096228822,8.285722070843745,46.54999923706055,-1.0000000000000153,46.6500015258789,1.8254072055706707,46.0099983215332,0.07186012096228822
8895,2019-01-14,46.4000015258789,46.72000122070313,45.9900016784668,46.349998474121094,1167700.0,0.0012948073606697807,1.1159332153913968,0.3125193715279817,77.32340724640899,65.96616627325595,-1.904573122455453,-3.0805711898896533,-1.1010248319509728,4.570525591501884,24.697101495927747,0.7299995422363352,0.7871681581987957,2.663001632690424,-0.8171867603832723,6.14319002576412,0.9229074361535723,4.403095829227276,-3.1687155505537277,69.18924380421684,1.4271048034763396,1.7400941965368495,1,-2.1100006103515554,-2.410001754760735,-0.4075012207031179,4.274997711181648,6.209999084472663,0,0.09676719215764051,-2.6000152588278205,46.34000015258789,8.285722070843745,46.54999923706055,-1.0000000000000153,46.6500015258789,0.09676719215764051
8896,2019-01-15,46.0099983215332,46.709999084472656,45.38999938964844,46.31999969482422,1065500.0,-0.0084052411965585,1.4220174496127558,-6.199649069271556,73.69665418906598,67.92243396395588,-1.112680376250502,-2.454100906654112,-0.710207165931422,4.801240384140044,22.728182131040942,1.3199996948242188,1.0740171239380771,2.0429985046386747,-1.3974488893930044,5.483445898670354,0.32277480762283517,3.7632222016545143,-2.404840821670234,39.2403932513736,-33.8581853754904,1.7202236970158398,1,-1.4599971771240234,-2.019998550415039,-0.4649982452392578,3.9150009155273438,7.170001983642578,1,0.11758313507436413,1.1159332153913968,46.4000015258789,-2.6000152588278205,46.34000015258789,8.285722070843745,46.54999923706055,0.11758313507436413
8897,2019-01-16,45.72000122070313,46.40999984741211,45.66999816894531,45.90999984741211,2507800.0,-0.006302914831760598,-4.103376609710219,0.6128960807235359,66.84280438936693,69.90336292606261,-0.5251854454743068,-2.0037846660788077,-0.5052777249261595,4.9398226431399905,20.57553552465829,0.7400016784667969,1.3647138805209948,1.5860013961792063,-1.8543440769837432,5.026346869342156,-0.1341713404022684,3.306174132760681,-1.7783593487561475,24.81213358879381,-47.887426502561254,1.720172736581473,1,-0.7950000762939524,-1.730001449584968,0.5549983978271413,3.3499984741210866,7.6199989318847585,2,0.1174540417433998,1.4220174496127558,46.0099983215332,1.1159332153913968,46.4000015258789,-2.6000152588278205,46.34000015258789,0.1174540417433998
8898,2019-01-17,46.47999954223633,46.59000015258789,45.4000015258789,45.4900016784668,1106800.0,0.0166228849790373,-1.0341888701957436,-5.210552733551704,72.20839961322996,71.20788558299265,-0.7249433758750712,-2.6267395590983824,-1.343266370253616,4.03640112227923,19.116758450386335,1.1899986267089915,1.6442743050628081,2.173499679565431,-1.3779466302406078,5.72494598937147,0.39777652466241165,3.9492228344684506,-2.2355217354137267,81.95478586097268,8.75427661343987,1.7757231549030195,1,-1.1999988555908203,-2.489999771118164,-0.7249984741210938,1.6900005340576172,6.299999237060554,3,0.11101548834403974,-4.103376609710219,45.72000122070313,1.4220174496127558,46.0099983215332,1.1159332153913968,46.4000015258789,0.11101548834403974
8899,2019-01-18,48.0099983215332,48.13000106811523,46.61000061035156,46.86999893188477,1668900.0,0.03291735788221262,1.2028914197257974,1.1515170197516902,78.27472624794142,72.1745267848564,-1.8384496126359622,-3.94139438781459,-2.9160643670156148,2.3661088138059014,18.57810803802603,1.6500015258788991,1.8651290339513835,3.4384984970092773,-0.3913908304746343,7.268387824493189,1.5235538332673215,5.353443160751233,-3.492968173322552,95.62034039887254,19.959213929371316,1.914944663741954,1,-1.3849983215332031,-3.4399986267089844,-2.2549972534179688,-0.2299976348876953,4.730003356933594,4,0.08289946877895438,-1.0341888701957436,46.47999954223633,-4.103376609710219,45.72000122070313,1.4220174496127558,46.0099983215332,0.08289946877895438
8900,2019-01-22,47.15999984741211,47.84000015258789,46.849998474121094,47.84000015258789,1668700.0,-0.017704613702097527,1.9117683357829662,-0.5964918151276288,71.77732759738282,72.37078232642762,-0.7104341934669307,-2.902324510837637,-2.120914140400693,3.0544376126915367,17.910721701401577,1.1599998474121094,2.23805487808535,2.373999977111815,-1.534378874501627,6.282378828725257,0.4198105513050976,4.328189402918532,-2.20941318881291,64.59851728098587,-12.438495388203279,1.9541894258067194,1,-0.39999961853027344,-2.5900001525878906,-1.404998779296875,0.36499977111816406,4.770000457763672,1,0.1125954493314616,1.2028914197257974,48.0099983215332,-1.0341888701957436,46.47999954223633,-4.103376609710219,45.72000122070313,0.1125954493314616
8901,2019-01-23,46.47999954223633,47.52000045776367,46.06999969482422,47.43999862670898,2191700.0,-0.014419005669549345,1.5892807269705247,1.4117627259365535,64.8275701368367,71.7985183987401,0.04832933539937301,-1.9696843479799426,-1.5099526601924609,3.5687695229748186,16.746880436219953,1.4500007629394531,2.3722810432549863,1.4694997787475614,-2.2750343398595874,5.21403389735471,-0.40276728055601296,3.341766838051136,-1.1478831544952044,39.56037353298342,-34.280721184718445,1.8722670593035737,1,0.2800006866455078,-1.9099998474121094,-0.8399982452392578,1.0450000762939453,6.100002288818359,2,0.1318847058624626,1.9117683357829662,47.15999984741211,1.2028914197257974,48.0099983215332,-1.0341888701957436,46.47999954223633,0.1318847058624626
8902,2019-01-24,46.4000015258789,46.849998474121094,46.13000106811523,46.36000061035156,1861200.0,-0.0017211277354840515,-1.879989624023384,-0.04166766007835322,71.6775774761665,71.7938650625667,0.09961061792458281,-1.6273713631287805,-1.4726547536544174,3.4788763152230615,15.416304495607935,0.7199974060058665,2.360064267951337,1.1700016021728459,-2.3413752375031436,4.681378441848835,-0.5856868176651489,2.9256900220108406,-0.7321389764928838,36.6300427721256,-39.95099321562345,1.7556884198379958,1,0.3599987030029368,-1.8300018310546804,-1.1450004577636648,0.4999980926513743,6.099998474121101,3,0.14612065854169076,1.5892807269705247,46.47999954223633,1.9117683357829662,47.15999984741211,1.2028914197257974,48.0099983215332,0.14612065854169076
8903,2019-01-25,47.599998474121094,47.90999984741211,46.83000183105469,46.88000106811523,2524900.0,0.02586200234439473,-1.634154737924329,17.99952317375886,70.04608841751092,71.85272836821224,-1.0457527330125416,-2.6124064842604326,-2.668438210562897,2.1281326996568524,14.074036222679142,1.5099983215332102,2.2928169271566503,2.14849853515625,-1.374611200280711,5.671608270593211,0.38694366743776953,3.9100534028747305,-1.6366793024875719,74.27173588979632,0.2514834581807577,1.7615548677184816,1,-0.8399982452392578,-2.9599971771240234,-2.779998779296875,-0.6999988555908203,4.400001525878906,4,0.12058827442163667,-1.879989624023384,46.4000015258789,1.5892807269705247,46.47999954223633,1.9117683357829662,47.15999984741211,0.12058827442163667
8904,2019-01-28,48.20000076293945,48.4000015258789,46.959999084472656,47.040000915527344,1937800.0,0.012605090505298344,-1.1818160800621802,1.6111167036658154,69.37574642725885,70.96965494386222,-1.5133080358422788,-2.9460320793722445,-3.2436281881338545,1.3858888461530157,12.773481167681766,1.440002441406243,2.194125436250431,2.4835008621215806,-1.028824758781198,5.995826483024359,0.7273380516701948,4.239663672572966,-2.069999694824226,91.41628301429637,18.401251360606608,1.7561628104513891,1,-1.3050003051757812,-3.424999237060547,-4.040000915527344,-1.5,3.6699981689453196,0,0.09502070422951014,-1.634154737924329,47.599998474121094,-1.879989624023384,46.4000015258789,1.5892807269705247,46.47999954223633,0.09502070422951014
8905,2019-01-29,47.86000061035156,48.70000076293945,46.0099983215332,47.25,4315700.0,-0.007053944962783332,1.3493461711449084,0.525862664303308,61.96638032583345,69.66629118128084,-1.0554158483577822,-2.3185079193717826,-2.894182976042231,1.5856551182984333,11.632843705416066,2.69000244140625,2.0804515538287447,1.885500717163083,-1.4473373919098975,5.218338826236064,0.2190816626265928,3.5519197716995734,0.5400009155273366,68.77325686928505,-0.7941391681570593,1.6664190545364914,1,-0.8099994659423828,-2.934999465942383,-3.700000762939453,-1.4200000762939453,2.8600006103515696,1,0.10196408286421432,-1.1818160800621802,48.20000076293945,-1.634154737924329,47.599998474121094,-1.879989624023384,46.4000015258789,0.10196408286421432
8906,2019-01-30,47.79999923706055,47.849998474121094,46.52999877929688,47.54999923706055,2669100.0,-0.001253685176051511,6.542888283378706,0.4098356555019136,58.04194461057804,68.68841787252651,-0.7988033607107639,-1.9571828472157762,-2.8097648404107716,1.5017339832451029,10.370669059911394,1.3300018310546804,2.0047183003579505,1.5704994201660156,-1.475523039570703,4.616521879902734,0.047488190297656274,3.093510650034375,0.9000015258789062,66.54272457059878,-0.01099626664441189,1.5230112298683602,1,-0.7499980926513672,-2.874998092651367,-3.8424997329711914,-1.6999988555908203,3.069999694824226,2,0.08640169736473835,1.3493461711449084,47.86000061035156,-1.1818160800621802,48.20000076293945,-1.634154737924329,47.599998474121094,0.08640169736473835
8907,2019-01-31,47.86000061035156,47.88000106811523,47.349998474121094,47.66999816894531,2014300.0,0.0012552588754959348,3.608650943709381,0.760009765625,59.212390743211756,67.24441688696893,-0.5848229348276845,-1.7617597130331575,-2.877031503693658,1.2947818361460364,8.644755197764662,0.5300025939941335,1.869087707128756,1.4110008239746108,-1.423069951905859,4.2450715998550805,-0.006034563965620521,2.828036211914842,0.8400001525878906,68.77325686928505,4.938511225189885,1.417035387940234,1,-0.5050010681152344,-2.934999465942383,-3.902501106262207,-1.760000228881836,3.2900009155273366,3,0.09862100210007618,6.542888283378706,47.79999923706055,1.3493461711449084,47.86000061035156,-1.1818160800621802,48.20000076293945,0.09862100210007618
8908,2019-02-01,48.16999816894531,48.52999877929688,47.63999938964844,48.0,1625600.0,0.006477174146268139,-1.000000000000016,0.8947157083199486,62.690701920629934,65.51285862837877,-0.7039071268827826,-1.706381555462798,-3.1831047929311964,0.8298413265002296,6.99493573966044,0.8899993896484446,1.7991109647939894,1.4334983825683594,-0.777843335525219,3.6448401006619378,0.3278275235215702,2.5391692416151486,0.4762025451660179,80.29731922038437,17.90788531814168,1.1056708590467883,2,-0.8149986267089844,-3.244997024536133,-4.212498664855957,-3.1099987030029297,3.2700004577636648,4,0.08989001444152422,3.608650943709381,47.86000061035156,6.542888283378706,47.79999923706055,1.3493461711449084,47.86000061035156,0.08989001444152422
8909,2019-02-04,49.27000045776367,49.52999877929688,48.0099983215332,48.13000106811523,1645800.0,0.022835838294208655,-1.2028914197257954,6.7059509918320135,67.39394096325549,65.02581566903129,-1.795162666769457,-2.5305171137661304,-4.254391783385088,-0.429062384780039,6.471406561111373,1.520000457763679,1.8799218611058066,2.276000595092775,0.14976962942947836,4.402231560756071,1.2128851122611266,3.339116077924423,-3.2600021362304688,92.61368500791639,29.80031759842545,1.0631154828316474,2,-1.5000019073486328,-3.700000762939453,-5.312500953674316,-4.454999923706055,2.1399993896484375,0,0.05540896117053218,-1.000000000000016,48.16999816894531,3.608650943709381,47.86000061035156,6.542888283378706,47.79999923706055,0.05540896117053218
8910,2019-02-05,49.56999969482422,49.75,49.13000106811523,49.36000061035156,1903200.0,0.00608888236803895,1.1754360134384745,0.18420982184684873,71.81375470818708,65.80205839918133,-1.9191741114093972,-2.5966312435424186,-4.514827723572566,-0.8785708474132292,6.890969546410446,0.6199989318847727,1.8624075010411758,2.3429998397827134,0.15783381166193777,4.528165867903489,1.2504168257223256,3.4355828538431012,-3.489601364135744,94.4099305298873,27.43269501675084,1.0925830140603885,2,-1.6900005340576172,-3.8899993896484375,-5.612500190734863,-4.754999160766602,1.4000015258789134,1,0.0463990165668835,-1.2028914197257954,49.27000045776367,-1.000000000000016,48.16999816894531,3.608650943709381,47.86000061035156,0.0463990165668835
8911,2019-02-06,49.75,50.20000076293945,49.41999816894531,49.540000915527344,1702100.0,0.0036312347444815707,-2.4666429310140208,1.0,75.0310625525409,66.17466785211181,-1.7729941662145876,-2.616208056321682,-4.66202875486006,-1.217014101686999,7.908177972804381,0.7800025939941406,1.6299695722364476,2.3360000610351577,-0.0422377465953403,4.714237868665656,1.1468811572199087,3.5251189648504067,-3.522817602539064,84.21051222642953,11.408111601814284,1.1891189038152483,2,-1.6450004577636719,-3.844999313354492,-5.7925004959106445,-4.934999465942383,1.5699996948242188,2,0.019497511973932236,1.1754360134384745,49.56999969482422,-1.2028914197257954,49.27000045776367,-1.000000000000016,48.16999816894531,0.019497511973932236
8912,2019-02-07,49.31000137329102,50.11000061035156,49.08000183105469,49.68000030517578,1006800.0,-0.00884419350168797,-1.4819307010327283,-1.7619073569481951,68.3053259717367,65.98124980258135,-0.9798433763136529,-2.072994694911877,-4.190766008953936,-0.9407432342759066,8.416786705967787,1.029998779296875,1.5013130348335082,1.7630014419555735,-0.7300803324189431,4.25608321633009,0.5164605547683152,3.009542329142832,-2.8444498739013753,65.23441749156996,-6.145466397242956,1.246540887187258,2,-1.2050018310546946,-3.405000686645515,-5.3175010681152415,-4.4950008392334055,2.789997100830071,3,0.03163653447875858,-2.4666429310140208,49.75,1.1754360134384745,49.56999969482422,-1.2028914197257954,49.27000045776367,0.03163653447875858
8913,2019-02-08,49.2599983215332,49.2599983215332,48.18000030517578,49.11999893188477,1214100.0,-0.0010140549658330666,14.428610354223434,-0.3783778210798598,59.99999999999998,64.93950019955258,-0.7482979594684736,-1.9073461439301767,-4.134903266600745,-1.0610513914201505,8.706976459645063,1.1300010681152415,1.5207260229986588,1.577498435974121,-0.9811429730020436,4.136139844950286,0.2981777314860423,2.8568191404622,-2.570379866330569,57.077561940860065,-10.771916879327065,1.2793207044880812,2,-1.154998779296875,-3.0949974060058594,-5.267498016357422,-4.444997787475586,2.870002746582024,4,0.03836791044955268,-1.4819307010327283,49.31000137329102,-2.4666429310140208,49.75,1.1754360134384745,49.56999969482422,0.03836791044955268
8914,2019-02-11,49.66999816894531,49.7599983215332,49.08000183105469,49.34000015258789,760600.0,0.008323180296027077,1.666661680117882,2.3571389645777763,71.60066891784084,66.00997670977563,-1.0368901900501442,-2.166138576717252,-4.523842250329352,-1.641825047191233,9.113475281454605,0.6799964904785156,1.5112471079109753,1.8209983825683622,-0.8023769999130081,4.444373765049733,0.509310691327677,3.1326860738090474,-2.7697567752784664,73.76225376795693,5.2742868142294554,1.3116876912406854,2,-1.3049983978271484,-3.1299972534179688,-5.879998207092285,-4.854997634887695,2.3000030517578196,0,0.035635202798745214,14.428610354223434,49.2599983215332,-1.4819307010327283,49.31000137329102,-2.4666429310140208,49.75,0.035635202798745214
8915,2019-02-12,50.88999938964844,50.95000076293945,49.86999893188477,50.02000045776367,1388300.0,0.024562135407242502,1.1818181818181674,2.6363762470089127,84.72439573114497,68.97469350094973,-1.9912919476302307,-3.196393980464798,-5.74395596928472,-3.025483161998018,9.896435532245853,1.2800025939941406,1.4858478555535228,2.816499710083008,-0.042651653706514026,5.67565107387253,1.386924028188247,4.246075391977769,-3.791772433825237,97.83388579872448,24.62567873788727,1.4295756818947591,2,-1.739999771118164,-3.6199989318847656,-6.977499008178711,-6.07499885559082,1.9599990844726562,1,0.010218126626062585,1.666661680117882,49.66999816894531,14.428610354223434,49.2599983215332,-1.4819307010327283,49.31000137329102,0.010218126626062585
8916,2019-02-13,51.41999816894531,51.65999984741211,50.959999084472656,51.02999877929688,1272600.0,0.010414595905942958,-1.6415183969597513,0.4482757108718924,86.91172345701176,72.05239713581639,-2.1834007569815626,-3.4786607024591234,-6.255660489731667,-3.7386353822185967,11.214339958825633,0.7700004577636719,1.4501220071093357,3.07599849700928,0.021832908750184288,6.130164085268376,1.5489157028797322,4.603081291138828,-4.013629308552815,93.10339913686983,14.63758256063656,1.5270827941295475,2,-1.769998550415039,-3.029998779296875,-7.219998359680176,-6.604997634887695,0.3200035095214844,2,-0.008751399538437843,1.1818181818181674,50.88999938964844,1.666661680117882,49.66999816894531,14.428610354223434,49.2599983215332,-0.008751399538437843
8917,2019-02-14,51.09000015258789,51.4900016784668,50.79999923706055,50.849998474121094,1010500.0,-0.006417697940656941,-3.058836069068429,0.6153898822332754,79.42663789027446,73.91194557688802,-1.5053474153159883,-2.8730300523712202,-5.928234139227044,-3.5931740423853,12.549168768887162,0.69000244140625,1.5336768268062144,2.4775005340576186,-0.549429878567274,5.504430946682511,0.9640353277451723,3.990965740370065,-3.2582681934934357,83.62069627003676,4.433329288940072,1.5134652063124463,2,-1.2550010681152344,-2.565000534057617,-6.725000381469727,-6.274999618530273,0.5900001525878906,3,0.004501850490299386,-1.6415183969597513,51.41999816894531,1.1818181818181674,50.88999938964844,1.666661680117882,49.66999816894531,0.004501850490299386
8918,2019-02-15,51.63999938964844,52.0099983215332,51.2400016784668,51.38999938964844,2207500.0,0.010765301143430994,-1.8000110973934997,1.0416593817054756,79.25168368899324,75.22947254641443,-1.6889775545474777,-3.1796568346909027,-6.495744048138,-4.3142501837962755,13.839062567549124,0.9199981689453125,1.6977892875490639,2.7694997787475586,-0.36965465152122334,5.9086542090163405,1.1999225636131712,4.339076993881946,-3.4254406417222185,87.37203498068563,9.3295436042349,1.5695772151343899,2,-1.5450000762939453,-2.940000534057617,-6.919999122619629,-6.82499885559082,-0.09000015258789062,4,0.00890780576896888,-3.058836069068429,51.09000015258789,-1.6415183969597513,51.41999816894531,1.1818181818181674,50.88999938964844,0.00890780576896888
8919,2019-02-19,51.9900016784668,52.22999954223633,51.13999938964844,51.41999816894531,1968900.0,0.006777736114546018,1.0761922754140767,2.2800140380859375,85.0594127441907,76.7012123281926,-1.8020802674978995,-3.3900064458254064,-6.7670280616536616,-4.809483462750194,14.619857806455865,1.0900001525878906,1.879907771062605,2.920501899719241,-0.4824902633970254,6.323494062835508,1.2190058181611079,4.621997981277374,-3.3199901817077375,89.83060162286229,10.177094339085258,1.701496081558135,2,-1.7850017547607422,-3.180002212524414,-7.270001411437988,-7.17500114440918,-0.02000045776366477,1,0.0026928137166499777,-1.8000110973934997,51.63999938964844,-3.058836069068429,51.09000015258789,-1.6415183969597513,51.41999816894531,0.0026928137166499777
8920,2019-02-20,52.47000122070313,52.54999923706055,51.90999984741211,52.0,1423700.0,0.00923253561723092,1.0317529518619437,0.8245584682411802,87.00476202279268,78.0316233804428,-2.0422147578737295,-3.638336337980469,-7.142733086469434,-5.3965131603298175,15.50318335073706,0.6399993896484375,2.0434384876650924,3.1350013732910256,-0.46365638044088797,6.733659127022939,1.3356724964250688,4.934330250156982,-3.301591397577255,95.4286847795763,13.533603208586996,1.7993288768659572,2,-2.105001449584968,-3.50000190734864,-8.080000877380378,-7.655000686645515,0.04999923706053977,2,-0.00952925459057763,1.0761922754140767,51.9900016784668,-1.8000110973934997,51.63999938964844,-3.058836069068429,51.09000015258789,-0.00952925459057763
8921,2019-02-21,52.61000061035156,52.86999893188477,52.11999893188477,52.4000015258789,1423500.0,0.002668179652970837,1.054806546685857,0.44680540224661575,87.16745268939168,80.12741523796002,-1.937620759583723,-3.4736398561259634,-7.1524167052525485,-5.631041439270888,17.148113068140074,0.75,2.0833441931020147,2.968500709533693,-0.6504511985045909,6.5874526175719765,1.159024755514551,4.777976663552835,-2.900536480996138,87.43969276018237,3.7243120035482065,1.8094759540191412,2,-2.085000991821289,-3.480001449584961,-8.470000267028809,-7.795000076293945,0.7099990844726562,3,0.004561829708899623,1.0317529518619437,52.47000122070313,1.0761922754140767,51.9900016784668,-1.8000110973934997,51.63999938964844,0.004561829708899623
8922,2019-02-22,53.18000030517578,53.22999954223633,52.6500015258789,52.75,1555500.0,0.010834436194856467,1.1886768008291855,2.047629427792846,87.6691803508144,83.20176861027274,-2.1243263220617195,-3.6993214899463283,-7.552486752500073,-6.2786850760224695,18.947916422474265,0.6199989318847656,2.085622702767388,3.199500465393065,-0.41115964512010805,6.810160575906238,1.394170410136482,5.004830520649648,-2.9016399113650735,97.60769218133134,12.90393299327846,1.8053300552565854,2,-2.0249996185302734,-3.864999771118164,-8.90999984741211,-8.364999771118164,0.8100013732910156,4,-0.027077822836507837,1.054806546685857,52.61000061035156,1.0317529518619437,52.47000122070313,1.0761922754140767,51.9900016784668,-0.027077822836507837
8923,2019-02-25,53.34000015258789,53.959999084472656,53.31999969482422,53.38000106811523,2241600.0,0.0030086469818342287,-14.999618539004388,-0.09302531892619131,85.63923246408105,84.76160900429943,-1.8380001712474865,-3.591377814839248,-7.52720035909725,-6.5045307194301785,20.191318569128164,0.779998779296875,2.0621100664941565,3.072500228881836,-0.6521598459289066,6.7971603036925785,1.2101701914764647,4.934830266287207,-2.47131192909206,78.01421989432475,-5.4539806954391565,1.86233003740537,2,-1.4250011444091797,-3.6599998474121094,-8.882499694824219,-8.190000534057617,0.7099990844726562,0,-0.03112110691157488,1.1886768008291855,53.18000030517578,1.054806546685857,52.61000061035156,1.0317529518619437,52.47000122070313,-0.03112110691157488
8924,2019-02-26,52.77999877929688,53.31999969482422,52.4900016784668,53.209999084472656,1628300.0,-0.01049871337999686,1.5538340551897367,10.749761586879474,76.884408945687,83.89049936147077,-0.8833452194902165,-2.8149874124243297,-6.78169839115219,-6.02212393200147,20.851458244333763,0.8499984741210938,2.1486421743416244,2.283498954772959,-1.4690151168527095,6.036013026398628,0.40724191896012485,4.1597559905857935,-1.2930483836056865,42.43898808139299,-38.007456706938285,1.876257035812836,2,-0.39999961853028054,-2.7950000762939524,-8.144998550415046,-7.629999160766609,1.720001220703118,1,-0.023304273790904384,-14.999618539004388,53.34000015258789,1.1886768008291855,53.18000030517578,1.054806546685857,52.61000061035156,-0.023304273790904384
8925,2019-02-27,52.7400016784668,53.08000183105469,52.15999984741211,52.63000106811523,1536400.0,-0.0007578079150273309,1.3291162467285387,-0.25581519135574543,75.64324781996193,82.63844651290968,-0.6183546323954587,-2.5198411143364012,-6.542202395042665,-6.036152330134058,22.237595863085467,0.9200019836425781,2.3591912318034787,1.9995018005371108,-1.6647758482564896,5.663779449330711,0.1673629761403106,3.831640624933911,-0.7584415450193092,33.69579865034338,-44.36296436103832,1.8321388243968006,2,-0.3600025177001953,-2.755002975463867,-7.1425018310546875,-7.590002059936523,2.079998016357422,2,-0.01459993237122037,1.5538340551897367,52.77999877929688,-14.999618539004388,53.34000015258789,1.1886768008291855,53.18000030517578,-0.01459993237122037
8926,2019-02-28,51.93000030517578,52.63999938964844,51.81999969482422,52.63999938964844,1583300.0,-0.015358387324847844,1.3098612737881605,-6.454501317796781,71.12902104420549,81.71648908556868,0.30351645685823314,-1.4593897077735534,-5.5112436446051944,-5.297410413353845,23.576066549764352,0.9200019836425781,2.464756565421027,0.9830003738403335,-2.4411689091034603,4.407169656784127,-0.7290842676315634,2.6950850153122303,2.029998779296875,5.140216903035359,-71.46153850657458,1.7120846414718953,2,0.6199989318847656,-1.9450016021728516,-6.265000343322754,-6.780000686645508,3.2399978637695312,3,0.011361450974786358,1.3291162467285387,52.7400016784668,1.5538340551897367,52.77999877929688,-14.999618539004388,53.34000015258789,0.011361450974786358
8927,2019-03-01,52.58000183105469,53.099998474121094,52.2400016784668,52.54999923706055,1989200.0,0.012516878915059815,-1.6461533044197825,-0.042257229129280795,74.41179325011683,81.17872348124908,-0.12616941517287472,-1.8315546170189805,-5.9594498791724675,-6.003480102428341,25.06442982383995,1.1699981689453125,2.3899801946204065,1.3970018386840835,-1.7724793538697696,4.5664830312379365,-0.18773875759284664,2.9817424349610135,1.3371972656250009,35.514128644462986,-41.75799855321971,1.5847405962769279,3,-0.030002593994140625,-2.595003128051758,-6.91500186920166,-7.430002212524414,2.6399993896484446,4,0.014073751198169004,1.3098612737881605,51.93000030517578,1.3291162467285387,52.7400016784668,1.5538340551897367,52.77999877929688,0.014073751198169004
8928,2019-03-04,52.5,53.06999969482422,52.16999816894531,52.7599983215332,1525800.0,-0.0015215258324209335,1.0454555306540898,-8.665861411315957,71.87018003952663,79.71325318073086,0.09907084910246056,-1.4867539209725464,-5.695376378236588,-5.968126438958436,26.121614162434113,0.9000015258789062,2.239153690667216,1.1004999160766573,-1.780856330063429,3.9818561622167437,-0.34017820699338586,2.5411780391467005,1.3752551086425768,45.33335367838542,-31.04505094917691,1.4406781230700443,3,0.3899993896484375,-2.5150012969970703,-6.835000038146973,-7.350000381469727,1.3400001525878906,0,0.028380984351748406,-1.6461533044197825,52.58000183105469,1.3098612737881605,51.93000030517578,1.3291162467285387,52.7400016784668,0.028380984351748406
8929,2019-03-05,52.0,52.63999938964844,51.959999084472656,52.47999954223633,1225100.0,-0.00952380952380949,-1.4285665628980728,1.846164003697346,59.652179220448375,76.6740773138037,0.6712247091360268,-0.8134485103038145,-5.0030034680425075,-5.5199675016604886,26.486440709624553,0.6800003051757812,2.198985480540358,0.4639999389648466,-2.246164252911953,3.174164130841646,-0.8910821569735532,1.8190820349032464,1.8341500003662077,14.062537252938512,-57.1398005714414,1.3550820959384011,3,0.8899993896484375,-2.0150012969970703,-6.299999237060547,-6.850000381469727,2.1899986267089773,1,0.03942306225116443,1.0454555306540898,52.5,-1.6461533044197825,52.58000183105469,1.3098612737881605,51.93000030517578,0.03942306225116443
8930,2019-03-06,51.86999893188477,52.38000106811523,51.84000015258789,52.040000915527344,1289700.0,-0.002500020540677439,-3.6956694807025072,0.3541711370192733,54.20561280768023,73.01165066028022,0.7902703361748777,-0.529447433157479,-4.683331863282994,-5.4125924952005064,26.686444492640106,0.5400009155273366,2.121463846742216,0.21899890899658914,-2.3303291853177512,2.7683270033109295,-1.0556651381605775,1.4936629561537558,1.9238680623705946,3.9061941205927875,-61.860312224430245,1.2746640471571695,3,1.0200004577636648,-1.885000228881843,-6.034997940063484,-6.719999313354499,3.0200004577636648,2,0.050703703918886234,-1.4285665628980728,52.0,1.0454555306540898,52.5,-1.6461533044197825,52.58000183105469,0.050703703918886234
8931,2019-03-07,50.72000122070313,51.83000183105469,50.5099983215332,51.599998474121094,1582400.0,-0.02217076797498696,-1.030769862788596,5.17639403119057,47.00163036522783,68.49303399521503,1.8371764543511446,0.7346102043223937,-3.3247468117242462,-4.270262753814791,26.151555296619616,1.3600006103515696,1.9442394470072983,-0.9794988632202077,-3.410721765098266,1.4517240386578507,-2.195110314159237,0.2361125877188215,3.034388427563613,8.108219567481381,-53.11134109569137,1.2156114509390274,3,1.5149974822997976,-0.4750022888183665,-4.732500076293952,-5.570001602172859,4.789997100830071,3,0.08083593011522905,-3.6956694807025072,51.86999893188477,-1.4285665628980728,52.0,1.0454555306540898,52.5,0.08083593011522905
8932,2019-03-08,50.86999893188477,51.0,50.2599983215332,50.36999893188477,894400.0,0.0029573680514900502,-1.0555567329292181,-0.5681835915486898,43.32755288842644,63.79173626458675,1.4807639402080284,0.7457088227124586,-3.260758227119048,-4.417234376100204,25.854877283030348,0.7400016784667969,1.6905835953220318,-0.9075010299682518,-3.1047817056842746,1.289779645747771,-2.0061413678262667,0.1911393078897632,2.7546150633126274,21.70819616494171,-34.70773337140926,1.0986403378580127,3,0.9200000762939382,-0.21500015258789773,-4.882497787475593,-5.719999313354499,4.720001220703118,4,0.08452917883521605,-1.030769862788596,50.72000122070313,-3.6956694807025072,51.86999893188477,-1.4285665628980728,52.0,0.08452917883521605
8933,2019-03-11,51.1500015258789,51.31999969482422,50.540000915527344,50.79999923706055,1634300.0,0.0055042775677871525,1.2608705267056983,0.7000045776367045,42.63157859513409,59.98586622563643,0.9582065743759358,0.6477721234115776,-3.3565049204093,-4.690795562216536,26.488298177701353,0.779998779296875,1.413640350785144,-0.7219985961914119,-2.60323757314373,1.159240380760906,-1.6626180846675709,0.21862089228474701,2.27273552889865,37.39507583710899,-14.182992471142128,0.9406194884761574,3,0.5299968719482493,-0.35000228881835227,-5.010001182556145,-6.000001907348626,4.789997100830078,0,0.07956988413314225,-1.0555567329292181,50.86999893188477,-1.030769862788596,50.72000122070313,-3.6956694807025072,51.86999893188477,0.07956988413314225
8934,2019-03-12,51.43999862670898,51.72999954223633,51.18999862670898,51.349998474121094,869400.0,0.0056695423690917846,-1.6341517877910468,0.25714161153555404,40.653331145593214,56.09809770626212,0.5119814262518716,0.5240461568747321,-3.446373240886409,-4.969406160713149,26.926747732977617,0.579998016357429,1.0661466844516383,-0.5205015182495174,-2.1093907714089184,1.0683877349098836,-1.3149461448292143,0.27394310833017954,1.792974104073913,55.66031964242642,9.231292893426804,0.7944446265796994,3,0.23999977111817117,-0.4549999237060476,-5.299998283386223,-6.289999008178704,4.560001373291023,1,0.04665632950916865,1.2608705267056983,51.1500015258789,-1.0555567329292181,50.86999893188477,-1.030769862788596,50.72000122070313,0.04665632950916865
8935,2019-03-13,51.40999984741211,51.77999877929688,51.33000183105469,51.72000122070313,1141700.0,-0.0005831800174522783,1.0930261441966973,-3.44445386343442,38.88887711512685,52.51585949192005,0.3726694239683752,0.6271540332022312,-3.206020438939696,-4.945324211447428,26.66255170710582,0.4499969482421946,0.7414597499457685,-0.5765003204345689,-2.10759980264379,0.9545991617746523,-1.342050061539176,0.18904942067003816,1.6445944188157995,73.24834109634641,30.68471626603435,0.765549741104609,3,0.26999855041503906,-0.3400001525878906,-4.7400007247924805,-6.14000129699707,5.0800018310546875,2,0.05407505908477073,-1.6341517877910468,51.43999862670898,1.2608705267056983,51.1500015258789,-1.0555567329292181,50.86999893188477,0.05407505908477073
8936,2019-03-14,50.97000122070313,51.4900016784668,50.9000015258789,51.29999923706055,1307200.0,-0.008558619490661723,-1.5106528038179192,1.0645050144588217,29.03225339450357,47.47368839685191,0.7399892479146217,1.0874664344100253,-2.556443567802127,-4.497574555140027,25.842044189259063,0.5900001525878977,0.4804488000236802,-0.9939990997314396,-2.572638250400189,0.5846400509373098,-1.7833186750658143,-0.20467952439706494,1.916917288843095,46.71070298324319,10.650848825214801,0.7893195753343732,3,0.6949977874755788,0.09999847412108664,-4.190001487731941,-5.5900020599365305,5.1199989318847585,3,0.07690794732320061,1.0930261441966973,51.40999984741211,-1.6341517877910468,51.43999862670898,1.2608705267056983,51.1500015258789,0.07690794732320061
8937,2019-03-15,51.31999969482422,51.72000122070313,50.95000076293945,50.95000076293945,3047500.0,0.006866754281711129,-3.162176651923373,-1.1212156241691664,31.501811284107717,42.98831409069425,0.21508162278811938,0.7964150493722144,-2.713298949252845,-4.819026550858204,25.20430094084442,0.770000457763679,0.22619529626710033,-0.6555006027221708,-2.210505965450018,0.8995047600056765,-1.433003284086098,0.12200207864175638,1.4093036034412236,62.90323573023855,30.822229846643168,0.7775026813639238,3,0.12999916076660156,-0.25,-4.314999580383301,-5.715000152587891,4.959999084472663,4,0.08164455673470239,-1.5106528038179192,50.97000122070313,1.0930261441966973,51.40999984741211,-1.6341517877910468,51.43999862670898,0.08164455673470239
8938,2019-03-18,52.099998474121094,52.18999862670898,51.34000015258789,51.43000030517578,1196700.0,0.015198729227107632,1.0000000000000167,1.8108110894600642,44.01407410193304,41.25074685530366,-0.7013821935052462,0.05549023398417319,-3.25325887420901,-5.545375101228629,24.38778789548719,0.8699989318847585,0.06169120282982021,0.10149822235107564,-1.4462034318798231,1.6491998765819744,-0.6723526047643702,0.8753490494665215,0.48114652554041726,93.02322830570931,59.680853529805596,0.7738508271154494,3,-0.779998779296875,-1.029998779296875,-5.094998359680176,-6.494998931884766,4.130001068115234,0,0.06698659847754773,-3.162176651923373,51.31999969482422,-1.5106528038179192,50.97000122070313,1.0930261441966973,51.40999984741211,0.06698659847754773
8939,2019-03-19,52.13000106811523,52.61999893188477,51.88000106811523,52.27999877929688,1108800.0,0.0005758655445842198,-1.2769245215472407,-0.22387779270766656,44.62080416804577,40.185768117566504,-0.7945614842480566,0.03848706827248094,-3.092729390375375,-5.525958172987053,23.53136572640243,0.7399978637695455,-0.20582676564042401,0.12450084686278728,-1.4243049543860096,1.6733066481115841,-0.6499020537616147,0.8989037474871893,-1.8700027465820241,71.51170914220134,36.63545753117489,0.7744029006244002,3,-0.6900024414062429,-0.6100006103515554,-4.995000839233391,-6.525001525878899,3.2099990844726634,1,0.07308646615248393,1.0000000000000167,52.099998474121094,-3.162176651923373,51.31999969482422,-1.5106528038179192,50.97000122070313,0.07308646615248393
8940,2019-03-20,51.97000122070313,52.45000076293945,51.5099983215332,52.18999862670898,1422800.0,-0.003069246962090655,1.5405413764839913,1.4666717530070652,50.39841575972566,40.56318871695515,-0.6916152705949017,0.1677059123358262,-2.765596305823557,-5.312336990148218,22.313238717311318,0.94000244140625,-0.45687680154122745,-0.0104990005493093,-1.5437992731270782,1.5228012720284596,-0.7771491368381902,0.7561511357395716,-1.6628028869629006,62.20937840301482,22.597995016273934,0.7666501362888833,3,-0.5300025939941477,-0.05500221252442117,-4.517500877380378,-6.365001678466804,3.9399986267089773,2,0.07754471203844138,-1.2769245215472407,52.13000106811523,1.0000000000000167,52.099998474121094,-3.162176651923373,51.31999969482422,0.07754471203844138
8941,2019-03-21,52.849998474121094,53.34000015258789,51.9000015258789,51.9000015258789,1096800.0,0.016932792625515614,-2.031585794824814,-4.318218862166738,52.571400337437744,41.590282877956405,-1.3831515125484728,-0.7308610357836329,-3.5002504158561862,-6.119159990319169,21.10470968500968,1.4399986267089915,-0.5529579148032298,0.8574983596801786,-0.7001093012840371,2.4151060206443944,0.07869452919806719,1.63630219016229,-2.4965441284179732,79.49783248526792,37.741915273401105,0.778803830482109,3,-0.9099979400634766,-0.7399997711181641,-4.639998435974121,-6.869998931884766,2.960002899169929,3,0.06887423480490917,1.5405413764839913,51.97000122070313,-1.2769245215472407,52.13000106811523,1.0000000000000167,52.099998474121094,0.06887423480490917
8942,2019-03-22,51.7400016784668,52.75,51.45000076293945,52.68999862670898,1007100.0,-0.02100277819682106,1.4299058090369134,-0.999999999999985,43.94904574669502,41.73666811701873,-0.15283932009807444,0.2800832906663544,-2.2754444486022507,-4.9552726912131035,19.47165401634537,1.3999977111816406,-0.6301116690964506,-0.18049850463867045,-1.6368162603085068,1.275819251031166,-0.9086573824735851,0.5476603731962442,-1.2670855004882853,20.000076293945312,-20.42330112060781,0.7281588778349177,3,0.37999916076660156,0.3699970245361328,-2.7200021743774414,-5.405002593994141,0.8299980163574219,4,0.08407418502136377,-2.031585794824814,52.849998474121094,1.5405413764839913,51.97000122070313,-1.2769245215472407,52.13000106811523,0.08407418502136377
8943,2019-03-25,51.68000030517578,52.43999862670898,51.599998474121094,51.83000183105469,988300.0,-0.0011596708802579236,-4.419265129328332,0.15789685025458286,47.260271288207434,42.4707725773092,-0.010897382941280398,0.22065843118807038,-2.09574014260415,-4.818189940261405,17.388769183600342,0.8400001525878835,-0.5705019966348459,-0.15749988555908345,-1.4535807577336328,1.138580986615466,-0.8055403216463546,0.4905405505281877,-1.0924007682128973,12.169291878930755,-30.28366392555433,0.6480404360872729,3,0.4400005340576172,0.42999839782714844,-2.5000009536743164,-5.345001220703125,0.8199996948242188,0,0.08900925787456715,1.4299058090369134,51.7400016784668,-2.031585794824814,52.849998474121094,1.5405413764839913,51.97000122070313,0.08900925787456715
8944,2019-03-26,51.54999923706055,52.1500015258789,51.47000122070313,51.88000106811523,1159600.0,-0.002515500529171155,-1.7755235500194853,2.19998982757739,47.26027128820738,43.40092748542926,0.15237170993727034,0.2675012044135343,-1.8383088164717805,-4.587768815558327,16.068069121365212,0.680000305175767,-0.4925465448467463,-0.22600097656250284,-1.4484127423596505,0.9964107892346448,-0.8372068594610766,0.38520490633607096,-0.8523036754726618,5.290926265309253,-40.30139189113399,0.6112058828985726,3,0.5700016021728516,0.5599994659423828,-2.1525001525878906,-5.040000915527344,0.970001220703125,1,0.09078565226847202,-4.419265129328332,51.68000030517578,1.4299058090369134,51.7400016784668,-2.031585794824814,52.849998474121094,0.09078565226847202
8945,2019-03-27,51.97000122070313,52.099998474121094,51.56999969482422,51.63999938964844,1114200.0,0.00814746828047741,-1.2553080968768262,-1.000000000000043,62.230936565454016,47.089670059979305,-0.2009749695119396,-0.22466367251829666,-2.1253070660181166,-4.958815997906875,15.021887178309633,0.5499992370605469,-0.41347869576670604,0.23250102996826882,-0.907819564452538,1.3728216243890756,-0.337659267242131,0.8026613271786687,-1.1666134754752449,27.513260618587037,-21.877850784602774,0.5701602972104024,3,0.17499923706053977,0.13999748229979758,-2.4625015258789134,-5.3500022888183665,1.6699981689453054,2,0.06484508086835028,-1.7755235500194853,51.54999923706055,-4.419265129328332,51.68000030517578,1.4299058090369134,51.7400016784668,0.06484508086835028
8946,2019-03-28,52.52000045776367,52.7599983215332,52.11000061035156,52.25,948600.0,0.01058301374142423,-1.3636313194015772,0.8181786655569251,64.97280554301693,50.80866942208033,-0.5676827324681781,-0.7675478133007232,-2.520596388389677,-5.4531314188899245,14.471840924790413,0.789997100830071,-0.3237173382757419,0.7530002593994141,-0.4377021330982842,1.9437026518971123,0.15764906315056493,1.3483514556482632,-1.615148216241387,81.67951824069328,27.597555180551872,0.5953511962488479,3,-0.18000030517578125,-0.4100017547607422,-2.8525009155273438,-5.740001678466797,-0.6399993896484446,3,0.06454682711540838,-1.2553080968768262,51.97000122070313,-1.7755235500194853,51.54999923706055,-4.419265129328332,51.68000030517578,0.06454682711540838
8947,2019-03-29,53.31999969482422,53.56999969482422,52.7599983215332,52.88999938964844,1612000.0,0.015232277800604876,-1.3478217602830607,1.5925910227609885,67.9933777264373,53.47303649146969,-1.178029523284522,-1.5908283434153816,-3.1440509627784223,-6.233105492894886,13.82180646628285,1.0499992370605469,-0.1923617066871941,1.5159996032714815,0.1816064764786205,2.8503927300643426,0.848803039875051,2.183196166667912,-2.317741536859309,88.09522944512459,30.584628531805834,0.6671965633964323,3,-0.8099994659423828,-1.210000991821289,-3.4925003051757812,-6.380001068115234,-1.9300003051757812,4,0.04669920654010262,-1.3636313194015772,52.52000045776367,-1.2553080968768262,51.97000122070313,-1.7755235500194853,51.54999923706055,0.04669920654010262
8948,2019-04-01,53.9900016784668,54.59000015258789,53.68999862670898,53.849998474121094,1299800.0,0.012565678684870907,-2.913025450504525,0.3255886162417274,69.89083174734688,56.28081733361426,-1.7340996932874688,-2.2593159688100712,-3.650583599585893,-6.878982985222024,13.44445558264455,1.2700004577636719,0.06754700074033337,2.11150150299072,0.4801600694786572,3.7428429365027824,1.2958307862346885,2.927172219746751,-2.8336790282903266,80.76927309206991,22.073500573088438,0.8156707167560322,4,-0.970001220703125,-1.56500244140625,-3.7550010681152344,-6.870002746582031,-3.69000244140625,0,-0.026301202806017443,-1.3478217602830607,53.31999969482422,-1.3636313194015772,52.52000045776367,-1.2553080968768262,51.97000122070313,-0.026301202806017443
8949,2019-04-02,54.04999923706055,54.22999954223633,53.77000045776367,54.08000183105469,1030800.0,0.0011112716563903557,1.7878899973412556,-0.21429933789270048,70.49690618325027,58.5139829362281,-1.6685722996054295,-2.2744714957867913,-3.5923682305873683,-6.904841632840856,13.278162828078527,0.45999908447265625,0.31223995007600536,2.0689990997314425,0.16988147809775,3.968116721365135,1.1194402889145962,3.0185579105482887,-2.6189823866911652,82.1191776928664,24.220568887096817,0.9495588108168458,4,-1.029998779296875,-1.625,-3.252499580383301,-6.565000534057617,-3.5799980163574148,1,-0.028677137075660775,-2.913025450504525,53.9900016784668,-1.3478217602830607,53.31999969482422,-1.3636313194015772,52.52000045776367,-0.028677137075660775
8950,2019-04-03,54.5,54.9000015258789,54.099998474121094,54.43999862670898,1065500.0,0.008325638654790302,-1.1621655059359455,-1.9998728544185458,77.3643445696429,61.26875451758423,-1.9243138453600537,-2.653376676215629,-3.8890875395241693,-7.318378867922192,13.376541193160657,0.8500022888183523,0.4427370914660287,2.3874998092651367,0.18134714343977265,4.593652475090501,1.2844234763524582,3.490576142177815,-2.8162644854531393,85.66303245089455,25.260769339712503,1.1030763329126811,4,-1.3249988555908203,-1.9200000762939453,-3.3175010681152344,-7.01500129699707,-4.279998779296868,2,-0.03633026683002438,1.7878899973412556,54.04999923706055,-2.913025450504525,53.9900016784668,-1.3478217602830607,53.31999969482422,-0.03633026683002438
8951,2019-04-04,54.81999969482422,55.1500015258789,54.459999084472656,54.459999084472656,879400.0,0.0058715540334719485,-2.8333403975755127,5.999872846334085,77.2585747526389,64.96981329602244,-2.162937523262123,-2.793700091628132,-4.027005228215685,-7.60223880869637,14.870402850068759,0.6900024414062429,0.5875032647733036,2.502499580383301,0.08895135871006943,4.916047802056532,1.2957254695466816,3.70927369121992,-2.8146375791441542,86.19241051833552,25.02807088815689,1.206774110836617,4,-1.5099983215332031,-2.114999771118164,-3.637500762939453,-7.335000991821289,-6.720001220703125,3,-0.021524996565937426,-1.1621655059359455,54.5,1.7878899973412556,54.04999923706055,-2.913025450504525,53.9900016784668,-0.021524996565937426
8952,2019-04-05,55.16999816894531,55.209999084472656,54.849998474121094,55.0099983215332,806500.0,0.006384503394189833,1.9999841055392196,0.44444326707074133,75.62604999738906,68.12156648593151,-2.2073508250890796,-2.956623652880964,-4.18452157708866,-7.899484654176476,16.681114964506964,0.3899993896484375,0.7278385318414493,2.63749809265137,0.010241883614284575,5.2647543016884555,1.3238699881328273,3.9511261971699128,-2.7872793240413856,97.36836161311454,38.5719338694945,1.3136281045185418,4,-1.8299980163574219,-2.434999465942383,-3.902499198913574,-7.684999465942383,-6.869998931884766,4,-0.05963380841078214,-2.8333403975755127,54.81999969482422,-1.1621655059359455,54.5,1.7878899973412556,54.04999923706055,-0.05963380841078214
8953,2019-04-08,55.22000122070313,55.4900016784668,54.540000915527344,54.79999923706055,1277400.0,0.0009063449957837921,-1.0212811720065742,2.625014901175449,75.70716319101754,71.28233225291042,-1.9024611928632922,-2.831237662209361,-4.076178306250398,-7.879143201995348,18.166414703393723,0.9500007629394531,0.8019324713482945,2.484001159667976,-0.3171216387505851,5.285123958086537,1.0834397604586954,3.8845625588772563,-2.441463142259586,84.30231010805386,25.994217010391708,1.4005613992092822,4,-1.6900005340576243,-2.345001220703132,-3.952502250671394,-7.735002517700202,-7.080001831054695,0,-0.06935895955066995,1.9999841055392196,55.16999816894531,-2.8333403975755127,54.81999969482422,-1.1621655059359455,54.5,-0.06935895955066995
8954,2019-04-09,53.84000015258789,54.959999084472656,53.79999923706055,54.83000183105469,1021100.0,-0.02499096410012125,-1.1682169022620723,-2.3571357208381,62.932220264749446,71.36025266394324,-0.18267256617563987,-1.3304271782921901,-2.569944716815222,-6.429401944305923,19.05626506798691,1.4200019836425852,1.0036516842629624,0.9840000152587862,-1.7888407680044764,3.756840798522049,-0.4024203763728451,2.3704204068904176,-0.6276278981406236,2.3669146592509662,-53.1572051204396,1.3864203916316318,4,-0.03999900817871094,-0.9650001525878906,-2.402501106262207,-6.355001449584961,-8.720001220703118,1,-0.06575038828927615,-1.0212811720065742,55.22000122070313,1.9999841055392196,55.16999816894531,-2.8333403975755127,54.81999969482422,-0.06575038828927615
8955,2019-04-10,54.18999862670898,54.20000076293945,53.540000915527344,53.9900016784668,1085500.0,0.006500714582636569,4.9999653211263695,-0.20201677693305847,59.99999999999994,70.80771871471913,-0.20634741436302306,-1.5404564391067552,-2.776080117539358,-6.712824816594008,19.841994127585888,0.6599998474121094,1.2115317639900098,1.1949985504150291,-1.5512250390137368,3.941222139843795,-0.17811324429935382,2.568110345129412,1.3000030517578196,33.333202916383456,-18.366989555103963,1.3731117947143827,4,-0.06499862670897727,-1.3149986267089773,-2.7524995803832937,-6.634998321533196,-10.340000152587884,2,-0.06864730578111411,-1.1682169022620723,53.84000015258789,-1.0212811720065742,55.22000122070313,1.9999841055392196,55.16999816894531,-0.06864730578111411
8956,2019-04-11,54.88999938964844,54.93999862670898,54.15999984741211,54.2599983215332,725700.0,0.012917526862501916,1.1369842970240338,3.1500534065767503,75.03970860343972,71.59064436771939,-0.5976598863773503,-2.0361157792046995,-3.3191832725928734,-7.333839394676417,21.29670333984533,0.7799987792968679,1.4707615435121681,1.6989994049072266,-0.9977966186473708,4.395795428461824,0.3506013931299279,3.0473974166845252,0.5610022735595734,69.23066389400232,12.962097059848631,1.3483980117772985,4,-0.3749980926513672,-2.0149993896484375,-3.452500343322754,-7.334999084472656,-11.630001068115234,3,-0.08507921699532772,4.9999653211263695,54.18999862670898,-1.1682169022620723,53.84000015258789,-1.0212811720065742,55.22000122070313,-0.08507921699532772
8957,2019-04-12,55.5099983215332,55.59000015258789,55.040000915527344,55.22999954223633,740400.0,0.011295298574947488,1.499982660563185,0.4444417533045516,77.95618055930677,72.48679423571494,-0.9770898216033501,-2.4518218577563218,-3.7737795855803995,-7.886731493818402,22.77570782658588,0.7000007629394531,1.6423780975999023,2.1094984054565415,-0.6260251580825198,4.845021968995603,0.7417366236870109,3.477260187226072,-1.9699974060058594,96.0974702034816,32.8357829955263,1.3677617817695322,4,-0.9449977874755859,-2.5849990844726562,-4.2699995040893555,-7.954998016357422,-10.90999984741211,4,-0.13348946264582495,1.1369842970240338,54.88999938964844,4.9999653211263695,54.18999862670898,-1.1682169022620723,53.84000015258789,-0.13348946264582495
8958,2019-04-15,55.59000015258789,55.7599983215332,55.290000915527344,55.540000915527344,503500.0,0.0014412147986617718,1.4102704553235192,0.17856948228882835,79.70587575312182,73.51001307681177,-0.9010154204622083,-2.3789242169241476,-3.6940326026112302,-7.894647861071803,23.965732346535194,0.4699974060058594,1.7724044969091537,2.015000152587888,-0.8148510706201506,4.844851375795926,0.6000745409838686,3.429925764191907,-2.0089992523193345,92.34241587465783,20.849437385351933,1.4149256116040188,4,-0.9400005340576172,-2.440000534057617,-4.367501258850098,-8.03499984741211,-11.610000610351562,0,-0.1311387101190351,1.499982660563185,55.5099983215332,1.1369842970240338,54.88999938964844,4.9999653211263695,54.18999862670898,-0.1311387101190351
8959,2019-04-16,55.93999862670898,56.02999877929688,55.6500015258789,55.83000183105469,623900.0,0.00629606895413537,1.6206969126951458,2.1999694819560647,79.49478213996018,73.74672836240259,-1.0669217954175494,-2.560110247101086,-3.9123833623697166,-8.163885993500571,24.9271318502093,0.4399986267089915,1.8361996306978412,2.1744987487792926,-0.7569161336874188,5.105913631246004,0.7087913075459369,3.6402061900126483,-2.2718378295898347,96.38553293970878,18.53093768796488,1.4657074412333557,4,-1.154998779296868,-2.4749984741210866,-4.69999980926513,-8.384998321533196,-12.25,1,-0.13943509882991612,1.4102704553235192,55.59000015258789,1.499982660563185,55.5099983215332,1.1369842970240338,54.88999938964844,-0.13943509882991612
8960,2019-04-17,56.0,56.36999893188477,55.65999984741211,56.18999862670898,767700.0,0.0010726023375762228,1.5818184340298802,-1.7273105600832792,77.88460421609514,73.8162871916755,-0.9965722618101296,-2.427155497164833,-3.8469968611466996,-8.138605138487804,26.422742118774934,0.7099990844726634,1.8390750754224143,2.0330001831054716,-0.9325848260789797,4.998585192289923,0.5502076785132459,3.5157926876976973,-2.1901289239501907,83.25795994738796,5.643997912023181,1.4827925045922274,4,-1.0450000762939453,-2.364999771118164,-4.667501449584961,-8.444999694824219,-11.970001220703118,2,-0.19428573335920052,1.6206969126951458,55.93999862670898,1.4102704553235192,55.59000015258789,1.499982660563185,55.5099983215332,-0.19428573335920052
8961,2019-04-18,56.4900016784668,56.65999984741211,55.93000030517578,56.08000183105469,822200.0,0.00875002997262131,-1.056328342010391,-2.157909530788926,76.72849731266659,73.93878133781746,-1.3687061112107628,-2.7726292326408384,-4.209134412072238,-8.54439958320404,27.354864483465068,0.7299995422363281,1.853011445413614,2.3410017013549833,-0.7787204134353019,5.4607238161452685,0.7811406439598372,3.9008627587501294,-2.47532037395019,89.50627894874408,12.672099568736243,1.559861057395144,4,-1.3900012969970703,-2.710000991821289,-5.115002632141113,-8.705001831054688,-13.44000244140625,3,-0.22375646714069575,1.5818184340298802,56.0,1.6206969126951458,55.93999862670898,1.4102704553235192,55.59000015258789,-0.22375646714069575
8962,2019-04-22,56.09000015258789,56.5,55.97000122070313,56.20000076293945,760100.0,-0.007080926075301974,-2.028577656675832,-0.2682942714390718,68.5512112666943,73.1436755684482,-0.9213701660569527,-2.1397324815919987,-3.6690958889973757,-8.060224878643908,28.82493564082206,0.5299987792968679,1.77535283741841,1.7235002517700195,-1.293931503574278,4.740932007114317,0.21478437409787432,3.2322161294421647,-1.8107869937817327,58.39415042170537,-17.2010895653354,1.5087158776721485,4,-0.9899997711181641,-2.2849998474121094,-4.722500801086426,-8.305000305175781,-14.900001525878913,0,-0.22873955778484223,-1.056328342010391,56.4900016784668,1.5818184340298802,56.0,1.6206969126951458,55.93999862670898,-0.22873955778484223
8963,2019-04-23,56.27999877929688,56.43999862670898,55.81999969482422,56.18999862670898,630100.0,0.0033873885931916536,2.0243861591567427,-0.8181786655570719,69.25732055619426,73.84646448971985,-1.056274232483652,-2.073763956191989,-3.7123504639065317,-8.176705013300612,30.29459056128631,0.6199989318847585,1.6825361104936931,1.6834989547729577,-1.1684421007085746,4.53544001025449,0.2575284270321916,3.109469482513724,-1.762706951630129,62.37606934451403,-11.881955670805816,1.425970527740765,4,-1.1799983978271555,-2.279998779296882,-5.019999504089363,-8.494998931884773,-15.090000152587905,1,-0.20753376969639137,-2.028577656675832,56.09000015258789,-1.056328342010391,56.4900016784668,1.5818184340298802,56.0,-0.20753376969639137
8964,2019-04-24,56.22999954223633,56.4900016784668,55.88999938964844,56.27999877929688,985400.0,-0.0008884015306508397,1.5531738752850848,-0.5555461365659218,66.04822368975127,74.51848934413667,-0.7058261193335653,-1.7446214138897531,-3.526380168819813,-8.047622170342038,32.00198635501648,0.6000022888183594,1.5892452053518724,1.3994997024536104,-1.152134751206475,3.951134156113696,0.12368247562356771,2.675316929283653,-1.4984369125950394,56.999969482421875,-15.162080985214203,1.2758172268300438,4,-0.8199996948242188,-2.174999237060547,-5.034999847412109,-8.444999694824219,-15.729999542236328,2,-0.21785523919128957,2.0243861591567427,56.27999877929688,-2.028577656675832,56.09000015258789,-1.056328342010391,56.4900016784668,-0.21785523919128957
8965,2019-04-25,55.34000015258789,56.040000915527344,55.27000045776367,56.0,1054600.0,-0.01582783917648667,1.08107759798337,13.20019836728278,54.3624178256364,72.22101259104741,0.40728657449101036,-0.6210465142300166,-2.5472784662387085,-7.100635150269369,33.47355463548023,0.9599990844726562,1.4670848709504583,0.34100036621093466,-1.8323199608073608,2.51432069322923,-0.7456597972982166,1.427660529720086,-0.41559380116952127,5.035951479224985,-62.65175582886018,1.0866601635091493,4,0.5100002288818359,-1.2849998474121094,-3.8600006103515625,-7.295000076293945,-14.009998321533203,3,-0.21051683219654127,1.5531738752850848,56.22999954223633,2.0243861591567427,56.27999877929688,-2.028577656675832,56.09000015258789,-0.21051683219654127
8966,2019-04-26,55.90999984741211,55.90999984741211,55.33000183105469,55.47000122070313,692600.0,0.010299958316815516,1.6363628482005843,-0.6666647400514298,55.98706460475624,69.77999970720846,-0.0031405441154461755,-0.9739911427105099,-3.0368013640325913,-7.603686611002118,34.447395780143815,0.5799980163574219,1.543110240219498,0.7415000915527372,-1.1248588492192084,2.607859032324683,-0.1916793788332356,1.67467956193871,-0.8120341463943674,52.03249006782721,-11.40920373104069,0.9331794703859718,4,0.05500030517578125,-1.8549995422363281,-4.232501029968262,-7.489999771118164,-12.75,4,-0.2124843695320653,1.08107759798337,55.34000015258789,1.5531738752850848,56.22999954223633,2.0243861591567427,56.27999877929688,-0.2124843695320653
8967,2019-04-29,55.81000137329102,56.11000061035156,55.52000045776367,55.88000106811523,1060600.0,-0.001788561516615994,1.2264207980652964,-0.15909071205011635,54.73515406050978,67.00547507469601,0.1607982920251203,-0.7145169141836689,-2.8451903766527735,-7.445263992271492,34.91109897864073,0.5900001525878906,1.6381435805226303,0.5170015335083065,-1.1519231746183323,2.185926241634945,-0.3174608205550129,1.3514638875716258,-0.5558322576338455,44.26232583735706,-15.857363505851964,0.8344623540633203,4,0.1549987792968679,-1.7550010681152415,-3.7850017547607493,-7.035001754760749,-12.44000244140625,0,-0.22863289414533194,1.6363628482005843,55.90999984741211,1.08107759798337,55.34000015258789,1.5531738752850848,56.22999954223633,-0.22863289414533194
8968,2019-04-30,52.56999969482422,53.959999084472656,52.2599983215332,53.58000183105469,4882200.0,-0.058054140812427435,-1.0858842582191268,14.42866485013917,42.15080077991461,62.85614381246873,3.271383187771839,2.544083682953655,0.4329327320498706,-4.175623803159908,34.25078188213008,3.5500030517578196,1.4943489313433815,-2.6520000457763686,-4.643895534791419,-0.6601045567613184,-3.6479477902838937,-1.6560523012688435,4.090000152587891,7.328631850442342,-57.61387498974802,0.9959477445075263,4,1.8899993896484375,1.4950008392333984,-0.4549999237060547,-3.030000686645508,-9.329998016357422,1,-0.21647329530488202,1.2264207980652964,55.81000137329102,1.6363628482005843,55.90999984741211,1.08107759798337,55.34000015258789,-0.21647329530488202
8969,2019-05-01,52.5,53.31000137329102,52.04999923706055,52.43000030517578,1846500.0,-0.0013315521253676188,-2.0361430278518418,-0.06930648195009934,39.18054846642855,58.55569317361689,3.131403736718596,2.6266785580642136,0.5297430896789876,-4.030265985799204,33.60957927358287,1.2600021362304759,1.2487468479406019,-2.6444997787475586,-4.927706148920414,-0.3612934085747028,-3.78610296383399,-1.5028965936611272,4.071999816894532,11.083758884906112,-55.46709468749109,1.1416031850864286,5,1.8549995422363281,1.5650005340576172,-0.38500022888183594,-2.825000762939453,-8.669998168945312,2,-0.21542859758649568,-1.0858842582191268,52.56999969482422,1.2264207980652964,55.81000137329102,1.6363628482005843,55.90999984741211,-0.21542859758649568
8970,2019-05-02,52.52000045776367,53.02000045776367,52.02999877929688,52.61000061035156,1127100.0,0.00038096110026031305,1.1758282296028786,-1.2857220708446866,33.380094131519854,53.73920393126725,2.8673893606834184,2.5831766295530514,0.5218642922045547,-3.9649256988975026,32.53992344970923,0.9900016784667898,0.9673195560085119,-2.5254993438720703,-5.0817505309145545,0.030751843170413906,-3.803624937393309,-1.2473737503508318,3.8711193359375002,12.009839670589665,-51.963005725671344,1.278125593521241,5,1.7449989318847656,1.5949993133544922,-0.4050006866455078,-2.845001220703125,-8.139999389648445,3,-0.22886520093293028,-2.0361430278518418,52.5,-1.0858842582191268,52.56999969482422,1.2264207980652964,55.81000137329102,-0.22886520093293028
8971,2019-05-03,53.63999938964844,53.72000122070313,52.77000045776367,52.81000137329102,775600.0,0.021325188920846783,-1.0879141148014626,-9.222184546263643,37.74574921293759,50.31637481418317,1.4534485741055647,1.4442919535798069,-0.5772618608501432,-4.981187440180065,31.024846156208174,1.2000007629394602,0.671836696794962,-1.3465003967285156,-3.978028137809737,1.2850273443527058,-2.662264267269123,-0.030736526187908453,2.489453143188477,39.46078156380068,-19.603807790121344,1.3157638705406107,5,0.6200008392333984,0.7049999237060547,-1.5124998092651367,-3.9650001525878906,-9.049999237060547,4,-0.22949287283119102,1.1758282296028786,52.52000045776367,-2.0361430278518418,52.5,-1.0858842582191268,52.56999969482422,-0.22949287283119102
8972,2019-05-06,51.88000106811523,52.81000137329102,51.86999893188477,52.79999923706055,1569800.0,-0.03281130390677933,-1.0000000000000302,-1.1084341779307927,30.07518766184812,45.96280449258916,2.8535360058289,3.104335106327973,1.1652126515425465,-3.1116239741050933,29.640528013228018,1.7700004577636648,0.3365608424799902,-2.9419988632202205,-5.914466039130815,0.030468312690373978,-4.428232451175518,-1.4557652752649233,4.003484239509284,0.47857107656521825,-52.130355896528435,1.486233587955298,5,2.299999237060554,2.3849983215332102,0.3449983596801829,-2.2050018310546804,-6.960002899169915,0,-0.16808020511129707,-1.0879141148014626,53.63999938964844,1.1758282296028786,52.52000045776367,-2.0361430278518418,52.5,-0.16808020511129707
8973,2019-05-07,51.38999938964844,51.54999923706055,50.7400016784668,51.40999984741211,1176000.0,-0.009444904941760646,4.399997456862022,0.021739671271955117,25.925931906246547,41.50477207219974,2.87978529575976,3.470631739838666,1.6264772931141067,-2.5088443219338075,28.884740047775765,1.1399993896484304,-0.05904419687738738,-3.2405004501342773,-6.5762933337676515,0.09529243349909677,-4.908396891950964,-1.5726040083175903,4.172407007916895,21.81200708151287,-24.216030851115473,1.6678964418166868,5,2.035001754760742,2.3100013732910156,0.9200000762939453,-1.7150001525878906,-6.090000152587891,1,-0.15606150132352692,-1.0000000000000302,51.88000106811523,-1.0879141148014626,53.63999938964844,1.1758282296028786,52.52000045776367,-0.15606150132352692
8974,2019-05-08,50.29999923706055,51.43999862670898,50.27000045776367,51.38000106811523,1399300.0,-0.021210355429726824,-1.052629465540537,53.99885561701281,22.805338683616384,37.99842994530863,3.3974307514811173,4.513221051887854,2.6925352964402265,-1.3098225032691388,29.157202815133203,1.1699981689453054,-0.4200552802125799,-4.153500556945801,-8.002149196403437,-0.30485191748816476,-6.077824876674619,-2.2291762372169828,4.780166688594932,0.8695296424026157,-38.778259906667806,1.9243243197288165,5,2.8900012969970703,3.1650009155273438,2.4225006103515625,-0.30499839782714844,-4.770000457763665,2,-0.14035780647471685,4.399997456862022,51.38999938964844,-1.0000000000000302,51.88000106811523,-1.0879141148014626,53.63999938964844,-0.14035780647471685
8975,2019-05-09,50.47000122070313,50.540000915527344,49.209999084472656,49.86999893188477,1391400.0,0.0033797611574779562,2.5945913901447692,-0.5555567329292623,20.37401305031993,34.04142421703793,2.7535352593401754,4.269116566027442,2.5013623895668573,-1.3634383307017117,29.96502707334729,1.3300018310546875,-0.8372814968539188,-3.7974987030029226,-8.03925520723812,0.44425780123227554,-5.918376955120522,-1.6766204508853235,4.032944848805329,27.93794987608595,-5.179880582644447,2.1208782521176004,5,2.1899986267089773,2.4649982452392507,2.2524986267089773,-0.47500038146973367,-5.060001373291023,3,-0.13156328965818753,-1.052629465540537,50.29999923706055,4.399997456862022,51.38999938964844,-1.0000000000000302,51.88000106811523,-0.13156328965818753
8976,2019-05-10,50.22000122070313,50.43000030517578,49.29999923706055,50.18999862670898,1090500.0,-0.004953437565946572,4.022218454626373,0.0500041325729636,20.679321098099578,30.25744277677013,2.3596737730579918,4.375655502293078,2.7529627062809894,-0.9840715743744681,30.26725388739925,1.1700019836425852,-1.2680238338081722,-3.8139987945556584,-8.410763392826851,0.7827658037155345,-6.112381093691255,-1.515616495420062,3.5419322709003183,28.05559705802271,-1.7879098026554239,2.2983822991355973,5,1.3649978637695241,2.7149982452392507,2.657499313354485,0.23499870300292258,-4.970001220703132,4,-0.11628833155385054,2.5945913901447692,50.47000122070313,-1.052629465540537,50.29999923706055,4.399997456862022,51.38999938964844,-0.11628833155385054
8977,2019-05-13,48.099998474121094,49.56000137329102,47.959999084472656,49.33000183105469,1712100.0,-0.04221431093291317,-1.1192053314739963,-40.996567069274924,15.745399361022407,27.32350928578211,3.6554040618901738,6.231550808028601,4.829009449597443,1.2387954190950694,30.380021565706794,2.260002136230476,-1.6516609562209368,-5.563501548767093,-10.808189308672532,-0.3188137888616538,-8.185845428719809,-2.941157668814377,5.024664200484047,3.899704281280251,-20.926933113216343,2.6223438799527186,5,2.740001678466797,4.210000991821289,4.907502174377441,2.480001449584961,-2.7699966430664062,0,-0.07297294039253788,4.022218454626373,50.22000122070313,2.5945913901447692,50.47000122070313,-1.052629465540537,50.29999923706055,-0.07297294039253788
8978,2019-05-14,48.29999923706055,48.86000061035156,48.06999969482422,48.25,1798500.0,0.0041580201514364035,-2.853664436773695,-0.040649675286411655,17.204310574943193,24.88170507561707,3.1134152250174125,5.752323327441985,4.589049524882213,1.1334875857498758,30.3907735637788,0.7900009155273438,-2.134993047205981,-4.999000740051272,-10.675463562549197,0.6774620824466524,-7.837232151300235,-2.16076932880231,3.998317263123397,9.770120612412477,-10.53295300184353,2.838231411248963,5,2.5400009155273438,4.010000228881836,4.737500190734863,2.309999465942383,-2.479999542236328,1,-0.06997931928582235,-1.1192053314739963,48.099998474121094,4.022218454626373,50.22000122070313,2.5945913901447692,50.47000122070313,-0.06997931928582235
8979,2019-05-15,48.13999938964844,48.349998474121094,47.6500015258789,47.97999954223633,1773000.0,-0.0033126262927420935,1.4137908354873538,3.2000457770656903,18.30986814114513,23.20723552113099,2.8942727327677744,5.584315795758187,4.722526087508598,1.3933207954910642,30.29682499995171,0.6999969482421946,-2.661041781844041,-4.769000625610353,-10.745340063612979,1.2073388123922726,-7.757170344611666,-1.7808309066090402,3.4641863240217035,16.95494696381733,-5.061231869273037,2.988169719001314,5,2.545001983642578,4.01500129699707,5.062500953674316,2.6100006103515625,-2.1699981689453054,2,-0.05899460300364223,-2.853664436773695,48.29999923706055,-1.1192053314739963,48.099998474121094,4.022218454626373,50.22000122070313,-0.05899460300364223
8980,2019-05-16,45.11999893188477,48.18999862670898,42.7400016784668,48.18999862670898,13528800.0,-0.06273370369865561,2.5504869641716756,-19.187516391292856,10.93411708160582,20.228165284316347,5.312902517586494,8.1661012787117,7.684554702813493,4.49405224690296,30.513228882241222,5.44999694824218,-2.9487934369891207,-7.2450010299682575,-13.970436534248272,-0.5195655256882432,-10.607718782108265,-3.8822832778282503,5.772433627982942,30.94925459611585,12.204076685407479,3.362717752140009,5,2.6550025939941335,4.58000183105468,8.217501640319817,5.630001068115227,0.75,3,0.009086876265911759,1.4137908354873538,48.13999938964844,-2.853664436773695,48.29999923706055,-1.1192053314739963,48.099998474121094,0.009086876265911759
8981,2019-05-17,43.849998474121094,44.84000015258789,42.560001373291016,44.5,8016300.0,-0.028147173932360436,2.428564872709751,0.21172690244066192,10.080116243803388,18.006490682311373,5.641403675600316,8.89673096554958,8.917704083508674,5.852269351621892,30.578873039477855,2.559997558593757,-3.274827828088739,-7.883001327514648,-15.31480595434882,-0.4511967006804767,-11.598903640931738,-4.167099014097559,5.411947909466434,18.42853001185824,2.7908451750633247,3.715902313417086,5,3.2050018310546875,5.760002136230469,9.650001525878906,6.900001525878906,2.240001678466797,4,0.03557585923775308,2.5504869641716756,45.11999893188477,1.4137908354873538,48.13999938964844,-2.853664436773695,48.29999923706055,0.03557585923775308
8982,2019-05-20,43.2599983215332,43.72000122070313,42.810001373291016,43.599998474121094,3084100.0,-0.01345496403919122,2.137899963826446,0.523075929903635,12.246564840387677,16.486561008327055,5.453569332435194,8.934323692406046,9.458401901949294,6.527631632509852,30.648064688540455,1.0399971008300781,-3.619188412817394,-7.831501388549803,-15.869942252413232,0.2069394753136251,-11.850721820481517,-3.812280956618089,4.930000305175774,11.111064016077437,-5.347252754804602,4.019220431931713,5,3.740001678466797,6.350002288818359,10.435002326965332,7.490001678466797,2.920001983642578,0,0.046000965226026036,2.428564872709751,43.849998474121094,2.5504869641716756,45.11999893188477,1.4137908354873538,48.13999938964844,0.046000965226026036
8983,2019-05-21,44.599998474121094,44.599998474121094,43.77000045776367,43.84000015258789,3063100.0,0.030975501723977006,1.184210130051348,-2.2352881778096916,20.95588977773791,16.28106668545167,3.407447808494531,7.035115394429276,8.074627125201218,5.263130366843072,30.649890765807207,1.3400001525878906,-4.100122660702077,-5.907501220703125,-14.05517082718061,2.2401683857743606,-9.981336023941871,-1.8336664174643786,2.4640007019042898,35.233128191681054,17.347481614396358,4.073834803238744,5,1.950002670288086,5.010002136230469,9.145001411437988,6.460000991821289,1.4800033569335938,1,0.016367788832037267,2.137899963826446,43.2599983215332,2.428564872709751,43.849998474121094,2.5504869641716756,45.11999893188477,0.016367788832037267
8984,2019-05-22,43.97999954223633,44.709999084472656,43.83000183105469,44.400001525878906,2069300.0,-0.013901321818307166,-1.4444456218243855,-0.5526354095036365,19.929583934864354,16.23168567262327,3.3935441260431602,7.051872885381663,8.633395549590489,5.960100478272068,30.580343970878864,0.8799972534179688,-4.403807264530087,-5.9150001525878935,-14.09307866601452,2.2630783608387333,-10.004039409301207,-1.82596089587458,2.1832000732421832,25.222004648105894,6.32075352313862,4.089039256713315,5,2.5150012969970703,5.630001068115234,9.920000076293945,7.57499885559082,3.1800003051757812,2,0.04183720263163804,1.184210130051348,44.599998474121094,2.137899963826446,43.2599983215332,2.428564872709751,43.849998474121094,0.04183720263163804
8985,2019-05-23,43.68999862670898,44.06999969482422,43.06999969482422,43.36999893188477,2158300.0,-0.006593927206589578,-1.1739173701756422,-0.7619004368715658,12.789843380647568,15.355077037350828,2.928639245687556,6.7715133055755174,8.85850077950409,6.3293611007108055,31.52671643821876,1.0,-4.671579408832017,-5.622500991821298,-13.827152821356776,2.582150837714181,-9.724826906589037,-1.5201750770535583,1.7525613403320364,49.56130957957967,31.886735543794035,4.102325914767739,5,2.3700027465820384,5.920001983642585,10.435001373291023,8.145000457763679,3.240001678466804,3,0.05218591589976196,-1.4444456218243855,43.97999954223633,1.184210130051348,44.599998474121094,2.137899963826446,43.2599983215332,0.05218591589976196
8986,2019-05-24,44.02999877929688,44.2400016784668,43.810001373291016,44.0,1156300.0,0.007782104904440423,-1.0975827611232065,0.09374627470617519,17.154825205586633,15.511679908969075,1.8084234380277167,5.792862232896148,8.470402405336777,6.071402399533852,32.46524130445509,0.5500030517578196,-4.818438939192006,-4.688500785827628,-12.596838356638365,3.2198367849831087,-8.642669571232993,-0.7343320004222633,0.8360494689941333,64.21046714035931,42.52821902821087,3.9541687854053675,5,1.680002212524407,5.58000183105468,10.265001296997063,8.159999847412102,2.9600028991699148,4,0.04178969347264827,-1.1739173701756422,43.68999862670898,-1.4444456218243855,43.97999954223633,1.184210130051348,44.599998474121094,0.04178969347264827
8987,2019-05-28,43.04999923706055,44.310001373291016,43.04999923706055,44.11999893188477,1864700.0,-0.022257541889761256,-1.355144851583278,-35.668107833155574,16.47911592288807,15.431102725407394,2.231403562786305,6.079604500146587,9.378641141362479,7.116282932844484,33.364651609794535,1.2600021362304688,-5.021105382136184,-5.030500221252439,-12.580685722413264,2.519685279908387,-8.805592971832851,-1.2554074706720257,1.3548396362304658,0.0,-20.770841201806448,3.7750927505804115,5,2.405000686645508,6.480001449584961,11.39000129699707,9.370000839233398,3.740001678466797,1,0.07061558581655647,-1.0975827611232065,44.02999877929688,-1.1739173701756422,43.68999862670898,-1.4444456218243855,43.97999954223633,0.07061558581655647
8988,2019-05-29,41.18999862670898,42.70000076293945,41.09000015258789,42.70000076293945,5460000.0,-0.04320558985632561,1.132448122716869,1.411217352242826,15.518561770342174,15.120957573095955,3.3266170590797586,7.423960836643822,11.118642484429373,9.047772960981874,35.87603470726755,1.9599990844726562,-5.307419120623948,-6.321500778198249,-14.156957952317185,1.5139563959206868,-10.239229365257714,-2.403772191138785,3.1200027465820384,2.762389602944498,-19.67793265090488,3.917728587059467,5,3.4500007629394602,7.6000022888183665,13.262501716613777,11.230001449584968,5.819999694824226,2,0.12114595398969308,-1.355144851583278,43.04999923706055,-1.0975827611232065,44.02999877929688,-1.1739173701756422,43.68999862670898,0.12114595398969308
8989,2019-05-30,41.18999862670898,41.79999923706055,41.02999877929688,41.2400016784668,2441600.0,0.0,-3.162133740231476,0.0331145569652277,14.417180875385,15.507964661293643,2.4999833414708448,6.886261527768369,10.995201870946154,9.092843988446639,38.37106063762751,0.7700004577636648,-5.334052735623047,-5.756000709533701,-13.707217441366225,2.1952160222988226,-9.73160907544996,-1.780392343617443,3.1200027465820384,4.878040270610265,-16.17011610032482,3.975608365916262,5,1.7450008392334055,7.570001602172859,13.360001564025886,11.230001449584968,4.020000457763679,3,0.11871821722215037,1.132448122716869,41.18999862670898,-1.355144851583278,43.04999923706055,-1.0975827611232065,44.02999877929688,0.11871821722215037
8990,2019-05-31,40.5,41.11000061035156,40.38000106811523,40.70000076293945,2394300.0,-0.016751605965375282,-2.3181900938937896,3.99977113213248,13.946591987666267,15.937573077278406,2.7554853913630026,6.987850740252981,11.556355024257392,9.811744842130643,41.03889022817603,0.80999755859375,-5.4435692140157315,-5.844999313354492,-13.83922320305485,2.1492245763458655,-9.842111258204667,-1.847887368504317,3.154000854492189,3.053407698893428,-16.401626074018004,3.997111944850179,5,2.0450000762939453,7.745000839233398,14.232500076293945,11.920000076293945,4.560001373291023,4,0.16444444067684216,-3.162133740231476,41.18999862670898,1.132448122716869,41.18999862670898,-1.355144851583278,43.04999923706055,0.16444444067684216
8991,2019-06-03,41.33000183105469,41.63999938964844,40.68000030517578,40.88999938964844,1773400.0,0.020493872371720734,-1.2325544259328258,-2.200003814682714,22.23135649230683,17.04699437193609,1.7102849246724503,5.468712689359229,10.576126617027931,8.998201240093564,44.3712910141405,1.1399993896484375,-5.607946779572785,-4.399497604370119,-11.909736870771425,3.110741662031188,-8.154617237570768,-0.6443779711694688,1.6691990661621077,24.173045525933283,2.6367523566643882,3.755119633200652,6,1.2149982452392578,6.914999008178711,13.622498512268066,11.539999008178711,3.4399986267089844,0,0.13549475504531294,-2.3181900938937896,40.5,-3.162133740231476,41.18999862670898,1.132448122716869,41.18999862670898,0.13549475504531294
8992,2019-06-04,43.15999984741211,43.209999084472656,41.7599983215332,42.0,2468800.0,0.04427771437896211,1.3015915785904373,2.636348661395478,31.403764460380458,18.20786933667415,-0.15130045329830466,3.11146473207107,8.649853403880286,7.185250862789005,46.67956204970063,1.8799972534179688,-5.301830791784198,-2.1334995269775376,-9.135593686929333,4.868594632974258,-5.634546606953435,1.36754755299836,-2.779998779296882,98.23324126831359,72.10181645160765,3.501047079975899,6,-0.6149997711181641,5.085000991821289,11.850000381469727,10.104999542236328,1.1599998474121094,1,0.0887396164178702,-1.2325544259328258,41.33000183105469,-2.3181900938937896,40.5,-3.162133740231476,41.18999862670898,0.0887396164178702
8993,2019-06-05,43.36999893188477,43.61999893188477,42.29999923706055,43.43999862670898,2052100.0,0.004865595116197774,5.139529107006449,-0.060344572441427206,32.80461130102097,19.63842793291377,-0.6192434547383172,2.3924843926454358,8.34596866386466,6.9952903742176105,48.23574531536495,1.3199996948242259,-4.816323657460337,-1.5225004196166907,-7.949512553728333,4.9045117144949515,-4.736006486672515,1.691005647439134,-2.9333979034423976,92.28394552985478,62.3070154984695,3.2135060670558224,6,-1.0249977111816477,3.8000011444091726,11.640001296997063,10.090000152587884,1.8199996948242045,2,0.07885639999700933,1.3015915785904373,43.15999984741211,-1.2325544259328258,41.33000183105469,-2.3181900938937896,40.5,0.07885639999700933
8994,2019-06-06,43.2400016784668,43.43000030517578,42.08000183105469,43.060001373291016,1953000.0,-0.0029974004293185086,3.821444141689373,-2.5714441416898954,41.438989139573515,22.82166635057221,-0.6763826133637139,2.072714232607858,8.38282492763829,7.148126818246709,49.6230464989335,1.3499984741210938,-4.43944648918351,-1.2994977951049833,-7.232515468533698,4.633519878323732,-4.266006631819337,1.6670110416093706,-2.676064733886726,88.27168197648527,56.004567698643925,2.966508836714356,6,-0.8950004577636719,3.809999465942383,11.02249813079834,10.21999740600586,1.3599967956542969,3,0.08718770806486442,5.139529107006449,43.36999893188477,1.3015915785904373,43.15999984741211,-1.2325544259328258,41.33000183105469,0.08718770806486442
8995,2019-06-07,43.83000183105469,44.02000045776367,43.02000045776367,43.310001373291016,1735100.0,0.013644776357206068,1.222227873639951,2.8888865341414824,49.90292887401198,26.460344535952807,-1.3906796468711207,1.0116224689286923,7.691079282478896,6.583670495497685,50.331899212843545,1.0,-4.229758412305884,-0.37749767303466797,-5.6156446982630115,4.8606493521936756,-2.9965711856488397,2.241575839579504,-3.14382240698243,94.31141862188927,57.803141138981914,2.61907351261417,6,-1.4850006103515625,3.219999313354492,10.379998207092285,9.629997253417969,1.3699989318847656,4,0.031485220072252185,3.821444141689373,43.2400016784668,5.139529107006449,43.36999893188477,1.3015915785904373,43.15999984741211,0.031485220072252185
8996,2019-06-10,44.38000106811523,44.75,44.0,44.0,1818400.0,0.01254846484334049,-2.94735732570396,0.7307706415287982,55.45810597576731,30.791343430717163,-2.107428555532195,0.0017625118651451999,7.025896988376957,6.068899872179884,50.87497756266367,0.9199981689453125,-3.917574626733895,0.4645015716552692,-3.948533546533902,4.87753668984444,-1.7420159874393164,2.6710191307498548,-3.493792382021482,87.62546072969097,45.925716667711605,2.206517559094584,6,-1.81500053405761,2.6700000762939524,9.809998512268074,9.079998016357429,0.06999969482422586,0,0.015322223722620487,1.222227873639951,43.83000183105469,3.821444141689373,43.2400016784668,5.139529107006449,43.36999893188477,0.015322223722620487
8997,2019-06-11,44.59000015258789,44.93000030517578,44.27999877929688,44.86999893188477,2520000.0,0.004731840455577174,2.2499952316465723,-0.736836821763823,49.9452446400958,34.61653041624535,-2.319975926361664,-0.5108723264385588,6.674989917169668,5.900338610564155,50.75094659860879,0.6500015258788991,-3.4800708454173446,0.8500005722045927,-3.1192122640739797,4.819213408483165,-1.1346058459346935,2.834606990343879,-3.3946881613816444,88.0701636974475,43.670712066583334,1.9846064181392848,6,-1.9349994659423828,2.0050010681152344,9.712499618530273,8.869998931884766,-0.5999984741210938,1,0.0040367863772106105,-2.94735732570396,44.38000106811523,1.222227873639951,43.83000183105469,3.821444141689373,43.2400016784668,0.0040367863772106105
8998,2019-06-12,44.91999816894531,45.2400016784668,44.290000915527344,44.459999084472656,2170500.0,0.0074007179912123355,-1.3750154972963178,-1.6428610354223017,55.316738810823196,39.16092574240514,-2.307935633858172,-1.1669026941241967,6.183413831332757,5.60198301816331,50.53400592047612,0.9500007629394531,-3.1787834856584425,1.3489986419677749,-2.049520215062735,4.747517498998285,-0.35026078654748005,3.0482580704830298,-3.3512173463421107,89.87330617172175,41.26976649179092,1.6992594285152547,6,-2.109996795654297,1.0450019836425781,9.302501678466797,8.540000915527344,-1.339996337890625,2,-0.01335704582766195,2.2499952316465723,44.59000015258789,-2.94735732570396,44.38000106811523,1.222227873639951,43.83000183105469,-0.01335704582766195
8999,2019-06-13,45.29999923706055,45.65999984741211,44.9900016784668,45.15999984741211,1963700.0,0.008459507649266618,-1.7916838859395365,0.3043471049707263,59.01456848177488,44.16847868619499,-2.283787134151929,-1.8662628793198408,5.6409847530189055,5.23172558376119,49.999306139972575,0.7400016784667969,-2.75069878717796,1.870999717712401,-0.9037954747907051,4.645794910215507,0.4836021214608479,3.258397313963954,-3.290671911753712,86.36361009161055,36.316387662747374,1.3873975962515535,6,-2.1299991607666016,0.6100006103515554,8.26250171661377,8.15999984741211,-1.8899993896484375,3,-0.002428269585081466,-1.3750154972963178,44.91999816894531,2.2499952316465723,44.59000015258789,-2.94735732570396,44.38000106811523,-0.002428269585081466
9000,2019-06-14,45.52999877929688,45.72999954223633,44.9900016784668,45.13999938964844,1582700.0,0.005077252673509225,-1.1449374716659848,2.7857220708447374,58.503409010305724,48.19870674375042,-1.9279961480085888,-2.175510924295992,5.233373812562071,5.026478082699732,47.906408066863,0.7399978637695312,-2.098108241088049,2.0804992675781335,-0.7523487914000881,4.913347326556355,0.6640752380890191,3.496923297067248,-3.009577300895309,88.43925919882557,38.52364923833292,1.4164240294891108,6,-1.7849998474121165,-0.06999778747559304,7.797501564025872,7.930000305175774,-0.8600006103515696,4,-0.02042609993652522,-1.7916838859395365,45.29999923706055,-1.3750154972963178,44.91999816894531,2.2499952316465723,44.59000015258789,-0.02042609993652522
9001,2019-06-17,45.40999984741211,45.79999923706055,45.33000183105469,45.54999923706055,1691600.0,-0.002635601473798821,-2.1333638513771267,-0.358973355765086,64.82414035033905,51.912081842634706,-1.3056941511840066,-2.037090953958824,5.1603888609631525,5.181640221439231,45.641429864267735,0.4699974060058594,-1.3925003852776285,1.88250026702881,-1.079730952067763,4.844731486125383,0.4013846574805271,3.363615876577093,-2.3760458787969725,74.34215314499096,17.364343295313503,1.4811156095482856,6,-1.4699993133544922,-0.0049991607666015625,7.387499809265137,7.524999618530273,-0.2700004577636719,0,-0.00462451189558033,-1.1449374716659848,45.52999877929688,-1.7916838859395365,45.29999923706055,-1.3750154972963178,44.91999816894531,-0.00462451189558033
9002,2019-06-18,45.25,46.33000183105469,45.18000030517578,45.66999816894531,2038800.0,-0.0035234496355371903,-3.10716621253406,3.0,82.42817420151742,57.42581105380098,-0.9141868949500918,-1.8133315210806273,5.110283479869864,5.377507208444449,43.10061129651347,1.1500015258789062,-0.5589025404605437,1.6230003356933622,-1.4335822405692369,4.679582911955961,0.09470904756206266,3.1512916238246618,-1.7181578830646913,47.058757531218795,-16.08390034143074,1.5282912881313004,6,-1.0449981689453125,-0.279998779296875,7.0099992752075195,7.684999465942383,-0.1699981689453125,1,-0.017679541150509293,-2.1333638513771267,45.40999984741211,-1.1449374716659848,45.52999877929688,-1.7916838859395365,45.29999923706055,-0.017679541150509293
9003,2019-06-19,45.33000183105469,45.40999984741211,44.72000122070313,45.349998474121094,1210300.0,0.0017679962664018944,8.857166212533958,0.04761126248864669,82.64990604642259,62.004801821228654,-0.767650816845773,-1.9350502354000696,4.815162139471944,5.315041324273771,41.390360186470254,0.6899986267089773,0.0851230381243866,1.6665019989013672,-1.4557325388742228,4.788736536676957,0.10538473001357573,3.2276192677891586,-1.2385277712955016,37.888222304360326,-31.27683266291855,1.5611172688877948,6,-0.6550006866455078,-0.7100009918212891,6.244997978210449,6.979997634887695,-0.45000076293946023,2,-0.029560999304215407,-3.10716621253406,45.25,-2.1333638513771267,45.40999984741211,-1.1449374716659848,45.52999877929688,-0.029560999304215407
9004,2019-06-20,45.81999969482422,45.93000030517578,45.06000137329102,45.9000015258789,1525600.0,0.01080957079145417,11.428610354223332,4.000763067531121,93.32253122277966,66.82920208220284,-0.9534550365277781,-2.4033531620156694,4.155791651621655,4.836026423678831,39.54221409657022,0.8699989318847585,0.5418863316493443,2.064499855041504,-1.2020996960872736,5.331099406170281,0.43120007947711514,3.6977996306058927,-1.2808200808059311,68.32286069015178,-8.82462921948644,1.6332997755643879,6,-0.654998779296875,-1.4549999237060547,5.755000114440918,6.489999771118164,-2.0,3,-0.04888690263397277,8.857166212533958,45.33000183105469,-3.10716621253406,45.25,-2.1333638513771267,45.40999984741211,-0.04888690263397277
9005,2019-06-21,45.97000122070313,46.18999862670898,45.4900016784668,45.84000015258789,2274100.0,0.0032737129392834685,1.456147395613772,-1.6249761586880074,92.49090339997632,70.9439573515594,-0.8582260182727381,-2.5020668105935258,3.8233852127030232,4.703420446743166,37.29233238657479,0.6999969482421804,0.993655106108136,2.100501251220713,-1.3123382933619183,5.5133407958033445,0.3940814789293938,3.8069210235120323,-1.25,77.63972211954959,-5.95220461633393,1.7064197722913172,6,-0.6650009155273509,-1.6850013732910298,5.44999980926513,6.184999465942376,-0.6800003051757884,4,-0.055688520889968895,11.428610354223332,45.81999969482422,8.857166212533958,45.33000183105469,-3.10716621253406,45.25,-0.055688520889968895
9006,2019-06-24,45.86999893188477,46.52000045776367,45.83000183105469,46.06999969482422,1526700.0,-0.0021753814697164087,-3.9286502540906554,-1.538454766865086,86.32710708573133,74.98638651218556,-0.5862958878447913,-2.379127523539644,3.7134931896150007,4.821371429973304,34.99668177139509,0.6899986267089844,1.3019294900281935,1.9084989547729592,-1.6198063354139123,5.436804244959831,0.1443463096795199,3.6726515998663984,-0.8279975891113267,63.88878881191229,-17.113699159709185,1.7641526450934362,6,-0.4649982452392649,-2.4199981689453196,2.867502212524407,3.8300018310546804,-0.4199981689453196,0,-0.026160906712062837,1.456147395613772,45.97000122070313,11.428610354223332,45.81999969482422,8.857166212533958,45.33000183105469,-0.026160906712062837
9007,2019-06-25,46.09000015258789,46.2400016784668,45.72000122070313,45.84000015258789,1023400.0,0.00479618979345986,-1.1224601012067277,-1.2499952316466523,86.36367345356746,78.43604591693494,-0.6382665256450153,-2.4872233191390336,3.2618390477400396,4.619822367887565,32.37625172180195,0.5200004577636648,1.4783539125033371,1.9765001296997085,-1.6471082977392228,5.60010855713864,0.16469591598024635,3.7883043434191706,-0.7523989868164023,76.11108403145846,-3.321265655869439,1.8118042137194654,6,-0.4699993133544922,-2.6399993896484375,2.2425003051757812,3.520000457763672,-2.4000015258789134,1,-0.020611862872517484,-3.9286502540906554,45.86999893188477,1.456147395613772,45.97000122070313,11.428610354223332,45.81999969482422,-0.020611862872517484
9008,2019-06-26,46.18000030517578,46.4000015258789,45.849998474121094,46.18000030517578,1311500.0,0.001952704540896688,1.5000000000000484,0.0,89.729702979484,81.84883863890262,-0.5931113964950185,-2.3022550117905567,2.933876509487547,4.544035273250827,29.056014961859887,0.5500030517578054,1.5602140306094867,1.817000198364255,-1.6424981782294452,5.276498574957955,0.08725101006740488,3.546749386661105,-0.6059192810058533,76.71230371280004,-1.5357558167470273,1.7297491882968508,6,-0.5599994659423828,-2.729999542236328,2.125,3.4300003051757812,-2.4399986267089844,2,-0.02381980222719504,-1.1224601012067277,46.09000015258789,-3.9286502540906554,45.86999893188477,1.456147395613772,45.97000122070313,-0.02381980222719504
9009,2019-06-27,46.08000183105469,46.68000030517578,45.95000076293945,46.33000183105469,1309700.0,-0.0021654065279398393,-1.8627313118015767,-100.0,85.0467389676783,84.79809752305513,-0.4144139878736297,-1.9153257685971212,2.7785611148428444,4.640245712705344,25.597459734625822,0.7299995422363281,1.7063825679533124,1.472501564025876,-1.7239821222918934,4.6689852503436455,-0.12574027913301222,3.0707434071847644,-0.3600006103515554,49.57990197178403,-25.535934625985398,1.5982418431588863,6,-0.3800010681152344,-2.5500011444091797,1.9999990463256836,3.529998779296875,-2.4300003051757812,3,-0.02604168218870917,1.5000000000000484,46.18000030517578,-1.1224601012067277,46.09000015258789,-3.9286502540906554,45.86999893188477,-0.02604168218870917
9010,2019-06-28,47.15999984741211,47.31000137329102,46.09000015258789,46.27000045776367,3325500.0,0.0234374560208801,1.0504180130276328,-3.55999755859375,87.16578031003091,87.28050196302088,-1.3844730806860426,-2.6043151445567005,1.448600562595061,3.5579112081488518,21.980046897964712,1.2299995422363352,1.8080116976338374,2.2194995880126953,-0.5319241032153954,4.970923279240786,0.8437877423986464,3.5952114336267442,-1.3100013732910156,90.56594267398212,16.32889482907528,1.3757118456140467,6,-1.144998550415032,-3.3149986267089844,0.8925008773803711,2.450000762939453,-2.259998321533203,4,-0.07082273459276045,-1.8627313118015767,46.08000183105469,1.5000000000000484,46.18000030517578,-1.1224601012067277,46.09000015258789,-0.07082273459276045
9011,2019-07-01,46.93000030517578,48.0099983215332,46.68000030517578,48.0,1596500.0,-0.004877004728170098,1.440371531763586,-1.2022476726044542,81.11703719635847,87.13482007355877,-1.0238564335744798,-2.037742885847379,1.4050146327128914,3.781339013935842,18.884494599894403,1.3299980163574219,1.8441321306178438,1.7095001220703097,-0.5989963558928793,4.017996600033499,0.5552518830887152,2.863748361051904,-0.9799995422363281,52.83845486241238,-18.837125330238166,1.1542482389815933,7,-0.5650005340576172,-2.7350006103515625,0.9050006866455078,2.6800003051757812,-1.5200004577636719,0,-0.0349456505217105,1.0504180130276328,47.15999984741211,-1.8627313118015767,46.08000183105469,1.5000000000000484,46.18000030517578,-0.0349456505217105
9012,2019-07-02,46.9900016784668,47.11999893188477,46.349998474121094,46.77000045776367,1525900.0,0.0012785291476846705,2.208363798200653,-0.20560867612141437,79.65619647539619,86.80218567677807,-0.9063998657800951,-1.8931614944422321,1.0793794863589952,3.722073615197985,16.932920295796094,0.770000457763679,1.8781224699292736,1.5780014038085923,-0.6446342603499318,3.8006370679671164,0.46668357172933383,2.689319235887851,1.0199966430664062,52.77792985548301,-15.910206645064122,1.111317832079261,7,-0.4550018310546875,-2.795001983642578,0.6699991226196289,2.6199989318847656,-1.0800018310546875,1,-0.032772948723537754,1.440371531763586,46.93000030517578,1.0504180130276328,47.15999984741211,-1.8627313118015767,46.08000183105469,-0.032772948723537754
9013,2019-07-03,46.790000915527344,47.11000061035156,46.540000915527344,47.11000061035156,816700.0,-0.004256240812843037,2.5625014901175405,-1.4545359966708282,72.50756888637383,84.48941208384409,-0.5336363828823849,-1.500749893560588,0.9998204961934931,3.922453235933972,15.214034879780074,0.5699996948242188,1.8689871744124957,1.2070005416870089,-0.8760041078765468,3.2900051912505646,0.16549821690523459,2.248502866468783,1.2199974060058594,40.776754762821845,-24.61492258514999,1.0415023247817767,7,-0.04000091552734375,-2.595001220703125,0.7024993896484375,2.8199996948242188,-1.2600021362304616,2,-0.06625352058477141,2.208363798200653,46.9900016784668,1.440371531763586,46.93000030517578,1.0504180130276328,47.15999984741211,-0.06625352058477141
9014,2019-07-05,47.0099983215332,47.06999969482422,46.099998474121094,46.5,825200.0,0.0047018038405906015,2.079363733795133,-1.5937462747061488,72.42424067277388,82.2597828919327,-0.6337235817236788,-1.5007724793516246,0.49866768111373005,3.697571279607587,13.164277696872897,0.970001220703125,1.7769170083793213,1.2384981155395494,-0.6222233789210847,3.0992196100001834,0.30813736830923233,2.1688588627698664,0.966800003051759,47.916616996081984,-13.958250218434443,0.9303607472303185,7,-0.14499855041503906,-2.8149986267089844,-0.2949981689453125,1.8650016784667969,-1.5099983215332031,4,-0.06955959923037403,2.5625014901175405,46.790000915527344,2.208363798200653,46.9900016784668,1.440371531763586,46.93000030517578,-0.06955959923037403
9015,2019-07-08,45.209999084472656,46.70000076293945,45.04999923706055,46.63000106811523,1971500.0,-0.03828971072811216,1.115384709435254,-2.784326778514942,47.9919600268714,78.00032210761492,1.1701900700983785,0.42995776833797095,2.0194902753264827,5.462689528743439,11.479991786948734,1.9599990844726562,1.6317808619018876,-0.6305009841918974,-2.278242611125009,1.0172406427412142,-1.4543717976584531,0.1933698292746584,2.6917272460937482,5.405401922298717,-52.624887500357964,0.8238708134665568,7,1.3199996948242188,-1.0149993896484375,0.6375007629394531,3.635000228881836,0.3600006103515625,0,-0.034505587042348074,2.079363733795133,47.0099983215332,2.5625014901175405,46.790000915527344,2.208363798200653,46.9900016784668,-0.034505587042348074
9016,2019-07-09,45.06000137329102,45.5,44.650001525878906,45.209999084472656,2025600.0,-0.0033177994739918004,1.3287644031040158,0.10563204341226433,48.08854400528078,73.74752994669417,1.3334310787682995,0.6677471963732771,1.8644367343594794,5.568117334617021,10.400948375929302,0.8499984741210938,1.3672099623666298,-0.8144987106323143,-2.3602569194416034,0.7312594981769749,-1.5873778150369589,-0.04161960622766969,2.670621331665032,16.599201538236056,-41.050107758268766,0.7728791044046432,7,1.269998550415032,-0.7150020599365305,0.33499908447264914,3.459999084472649,-0.21000289916992898,1,-0.00355081763284093,1.115384709435254,45.209999084472656,2.079363733795133,47.0099983215332,2.5625014901175405,46.790000915527344,-0.00355081763284093
9017,2019-07-10,44.77000045776367,45.25,44.13999938964844,45.18999862670898,1830700.0,-0.0064358834152021815,3.111106401616299,2.8000305180438785,44.5945776766416,68.73251602415614,1.5829646998536973,1.0244487291396496,1.8429508086854796,5.816678648583704,9.541383416832662,1.1100006103515625,1.1155668034707418,-1.113499641418457,-2.629579033560816,0.40257975072390195,-1.8715393374896365,-0.35545994534727754,2.7141725528662093,21.21214845716752,-37.328366173942385,0.7580396960711802,7,1.3049983978271484,0.11499786376953125,0.625,3.75,1.3299980163574219,2,0.014295273243345452,1.3287644031040158,45.06000137329102,1.115384709435254,45.209999084472656,2.079363733795133,47.0099983215332,0.014295273243345452
9018,2019-07-11,44.31999969482422,45.04999923706055,44.13999938964844,44.900001525878906,1590400.0,-0.010051390626274137,1.0681879264454712,1.3809627611262723,35.408558578616905,63.217162647593774,1.9460230872335416,1.5043217219480312,2.074264416812298,6.213420454843906,8.882364961058009,0.9099998474121094,0.9702982776485456,-1.5335004806518526,-3.1502585800583844,0.08325761875467919,-2.341879530355115,-0.7251214309485903,2.8297559537075188,6.1433544855887785,-49.0464022807619,0.8083790497032655,7,1.7549991607666016,0.7250003814697266,1.0750007629394531,4.200000762939453,1.9500007629394531,3,0.03587545495343436,3.111106401616299,44.77000045776367,1.3287644031040158,45.06000137329102,1.115384709435254,45.209999084472656,0.03587545495343436
9019,2019-07-12,45.18999862670898,45.5,44.11999893188477,44.38999938964844,1379400.0,0.0196299399340103,-1.0597028521975898,-1.3793046749624986,43.34468412531729,58.34815196040338,1.046557335508922,0.6594706849339573,0.9934355829563586,5.289092333580719,8.361175899895995,1.3800010681152273,0.8211749049931427,-0.6580015182495202,-2.283413082756674,0.9674100462576334,-1.4707073005030935,0.15470426400405302,1.658781395934433,41.47282695480874,-10.42783591237432,0.8127057822535751,7,0.8750000000000071,-0.14499855041503196,-0.4324979782104421,3.3300018310546946,1.4099998474121165,4,0.007523792054000111,1.0681879264454712,44.31999969482422,3.111106401616299,44.77000045776367,1.3287644031040158,45.06000137329102,0.007523792054000111
9020,2019-07-15,44.599998474121094,45.27999877929688,43.77000045776367,45.22999954223633,1646900.0,-0.013055989610921803,3.1369842970239508,-0.7875020861645636,39.99998798519527,53.7795909369408,1.3803960776758473,1.239789850615935,1.3607583512087302,5.813116689947023,7.968473839397318,1.5099983215332102,0.6278598762136482,-1.2015016555786104,-2.9159886192059474,0.5129853080487266,-2.058745137392279,-0.34425817376494194,1.9213278176312798,47.976776646108455,-2.3080188565269992,0.8572434818136689,7,0.845001220703125,0.9150009155273438,0.0975027084350586,3.920001983642578,1.5800018310546875,0,0.020179407100229474,-1.0597028521975898,45.18999862670898,1.0681879264454712,44.31999969482422,3.111106401616299,44.77000045776367,0.020179407100229474
9021,2019-07-16,45.20000076293945,45.27999877929688,44.290000915527344,44.68000030517578,1584500.0,0.013452966577263581,1.9117734506919384,-0.8253961526118522,43.38781608726308,49.7497708938149,0.5690253190147487,0.6569294098119371,0.5043531945898536,5.147722398556503,7.612764671781423,0.9899978637695384,0.48954812405249015,-0.5909994125366183,-2.318107454232859,1.1361086291596223,-1.4545534333847385,0.272554608311502,0.9361399120545002,82.65899904963298,34.16876012161968,0.8635540208481204,7,0.23999977111816406,0.6899986267089844,-0.5024995803833008,3.3199996948242188,1.6199989318847656,1,0.008185816938926616,3.1369842970239508,44.599998474121094,-1.0597028521975898,45.18999862670898,1.0681879264454712,44.31999969482422,0.008185816938926616
9022,2019-07-17,44.45000076293945,45.22999954223633,44.43999862670898,45.209999084472656,1851500.0,-0.016592920073907225,-1.0256366366219314,-1.4615339471078017,38.29498932245462,45.94837316449053,1.0290517155599375,1.4165497140356251,1.0406874765903495,5.818204040148018,7.6774605735869,0.7900009155273509,0.20393952877360277,-1.300999450683591,-3.1156987116678394,0.5136998103006576,-2.2083490811757116,-0.3936498201914702,1.3548802816422594,39.30638642232017,-5.382044585439324,0.907349630492124,7,0.9699993133544922,1.4399986267089844,0.3575000762939453,4.069999694824219,2.009998321533203,2,0.008998823494175134,1.9117734506919384,45.20000076293945,3.1369842970239508,44.599998474121094,-1.0597028521975898,45.18999862670898,0.008998823494175134
9023,2019-07-18,43.9900016784668,44.58000183105469,43.88999938964844,44.45000076293945,1427500.0,-0.010348685637283195,-1.0909048874092568,0.605263289982884,36.51612141079878,41.95858213538218,1.1735091763279897,1.8667197604964372,1.2930669247135071,6.1926478665374844,7.600636994156526,0.69000244140625,-0.07180231820478866,-1.6939985275268583,-3.666252374185291,0.2782553191315742,-2.6801254508560746,-0.7078716041976421,1.5299960839603912,12.716836931571368,-30.05770176040271,0.9861269233292155,7,1.2449989318847656,1.8999977111816406,0.6349992752075195,4.529998779296875,1.0199966430664062,3,0.04796537201968665,-1.0256366366219314,44.45000076293945,1.9117734506919384,45.20000076293945,3.1369842970239508,44.599998474121094,0.04796537201968665
9024,2019-07-19,43.58000183105469,44.47000122070313,43.56999969482422,44.33000183105469,1550600.0,-0.009320296243880422,-1.3376533301627118,1.6304380276317316,24.717521049537694,39.372533360122894,1.1686984590398666,2.2138030184528503,1.5215415735036117,6.5227813780894905,8.042277805987236,0.9000015258789134,-0.37059975894550945,-1.9919984817504854,-4.1748943684921045,0.1908974049911336,-3.083446425121295,-0.9005505383796759,1.6949963087196096,0.5849205605600222,-34.65124208159068,1.0914479433708113,7,0.9549980163574219,2.2099971771240234,0.8074989318847656,4.939998626708984,1.6199989318847656,4,0.06172552807907672,-1.0909048874092568,43.9900016784668,-1.0256366366219314,44.45000076293945,1.9117734506919384,45.20000076293945,0.06172552807907672
9025,2019-07-22,43.40999984741211,44.09000015258789,43.27000045776367,43.59000015258789,1246800.0,-0.003900917312982699,-2.5652231602341895,0.24000040690104166,24.928773303206967,36.79922550433692,1.1806803638161796,2.3001103599994366,1.4988197537230121,6.611756293472126,8.80266393022322,0.8199996948242188,-0.6495980025783723,-2.0340003967285156,-4.410290055963493,0.34228926250646197,-3.222145226346008,-0.8458555671110233,1.592198541170177,6.965149579908461,-24.968572466744334,1.1881448296174892,7,0.9750003814697266,2.229999542236328,1.130000114440918,5.1100006103515625,1.0699996948242188,0,0.0734853406570366,-1.3376533301627118,43.58000183105469,-1.0909048874092568,43.9900016784668,-1.0256366366219314,44.45000076293945,0.0734853406570366
9026,2019-07-23,44.66999816894531,44.7599983215332,43.66999816894531,43.7400016784668,1966800.0,0.029025531581712727,-1.0373767803347653,-5.166638409697792,35.88805205810405,35.83183376894385,-0.15696421735307098,0.9967029631389153,0.06482485228781343,5.290168542043105,9.589086115912437,1.3499984741210938,-0.9411466913747404,-0.7140020370483384,-3.1055520222509685,1.6775479481542916,-1.9097770296496535,0.4817729555529766,-1.3999977111816406,71.42848801678467,40.391012651206,1.1957749926013146,7,-0.28499794006347656,0.970001220703125,-0.06749820709228516,3.8500022888183594,0.4200019836425781,1,0.03380349671203309,-2.5652231602341895,43.40999984741211,-1.3376533301627118,43.58000183105469,-1.0909048874092568,43.9900016784668,0.03380349671203309
9027,2019-07-24,45.13999938964844,45.22999954223633,44.5099983215332,44.599998474121094,1529100.0,0.010521630623882006,1.0,0.5806483369087709,40.2826740809902,36.37340215809643,-0.635825505430546,0.47630107820683065,-0.5089544443490723,4.750306986523832,10.1487583963708,0.720001220703125,-0.9987783059893331,-0.1965007781982422,-2.5666508612538124,2.173649304857328,-1.3815758197260308,0.9885742633295465,-1.8699989318847656,95.40815333533152,62.89265428393543,1.1850750415277853,7,-0.7549991607666016,0.5,-0.467498779296875,3.3800010681152344,0.9900016784667898,2,0.0372175526781473,-1.0373767803347653,44.66999816894531,-2.5652231602341895,43.40999984741211,-1.3376533301627118,43.58000183105469,0.0372175526781473
9028,2019-07-25,45.08000183105469,45.7400016784668,44.95000076293945,45.15999984741211,1488900.0,-0.0013291439832741059,-3.6470621234390603,-0.14814422356913773,38.41538445334183,35.82570219454361,-0.5103534967545968,0.4739645458011239,-0.5620194264916591,4.740663492642717,10.69124745494143,0.7900009155273438,-1.0519570020570939,-0.20149841308593608,-2.5400743769867304,2.1370775508148583,-1.3707863950363333,0.9677895688644611,-1.731601409912109,73.27937161001766,40.947621308677114,1.1692879819503956,7,-0.5750007629394531,0.55999755859375,-0.49250030517578125,3.4399986267089844,1.4399986267089844,3,0.03061218272771482,1.0,45.13999938964844,-1.0373767803347653,44.66999816894531,-2.5652231602341895,43.40999984741211,0.03061218272771482
9029,2019-07-26,44.88000106811523,45.11999893188477,44.36000061035156,45.11999893188477,2323600.0,-0.004436573975506897,5.333375719235466,3.0000476848983704,47.54830580383833,36.664404174392836,-0.4011337497971539,0.6107692091679624,-0.4745782728370571,4.877136773069616,11.296893605322266,0.7599983215332102,-1.0681822797648763,-0.34149913787842223,-2.6552588953399905,1.972260619583146,-1.4983790166092064,0.8153807408523619,-1.3881045715331979,65.18217873160577,28.228107566655495,1.1568798787307841,7,-0.3749999999999929,0.7599983215332102,-0.2325000762939382,3.6399993896484446,0.7199974060058665,4,0.002896551923442958,-3.6470621234390603,45.08000183105469,1.0,45.13999938964844,-1.0373767803347653,44.66999816894531,0.002896551923442958
9030,2019-07-29,43.81999969482422,45.08000183105469,43.68000030517578,44.75,3026800.0,-0.023618568361489678,-1.3140538597829718,3.875035763104962,41.8848091728451,36.497403406124164,0.5996486954077938,1.4837911023112653,0.5555839837675762,5.868877610412717,11.61813860004959,1.4000015258789062,-1.017834644833556,-1.2345005035400405,-3.438692337511476,0.9696913304313952,-2.3365964205257583,-0.13240458655432263,-0.19321688732910047,7.246438239787409,-30.948834929722885,1.1020959169857165,7,0.6850013732910156,1.8199996948242188,0.9450006484985352,4.700000762939453,2.479999542236328,0,0.03149249378653529,5.333375719235466,44.88000106811523,-3.6470621234390603,45.08000183105469,1.0,45.13999938964844,0.03149249378653529
9031,2019-07-30,45.290000915527344,45.349998474121094,41.0099983215332,41.86000061035156,6616300.0,0.033546353969435394,1.4450736613619024,-3.6881711608981353,52.94784722705787,38.12549872885786,-0.9568683647194831,-0.12160938933287468,-0.8868478543979563,4.356833029189346,12.014967194458928,4.340000152587891,-1.0428242539732508,0.31750068664550923,-1.707665860461539,2.3426672337525574,-0.6950825869080148,1.3300839601990333,0.4500007629394531,90.48624855033542,48.071380104531414,1.0125832735535232,7,-1.9150009155273438,-0.7800025939941406,-0.49500083923339844,3.229999542236328,2.329998016357429,1,-0.01788477272945499,-1.3140538597829718,43.81999969482422,5.333375719235466,44.88000106811523,-3.6470621234390603,45.08000183105469,-0.01788477272945499
9032,2019-07-31,45.45000076293945,46.43999862670898,44.459999084472656,45.4000015258789,5941500.0,0.003532785254531934,-1.051808617244364,0.014577035746937524,56.62368537209388,40.359672502335094,-1.0729309455095688,-0.4246708731910118,-0.9978303077537447,4.152898344301946,12.389880122565607,1.979999542236321,-0.989556379179362,0.5545005798339844,-1.2531025060628949,2.3621036657308636,-0.3493009631144517,1.4583021227824204,-4.44000244140625,81.76799616703747,33.328917817806285,0.9038015429484384,7,-1.7250022888183594,-0.94000244140625,-1.0225000381469727,3.0699996948242188,2.3600006103515696,2,-0.007920805375323803,1.4450736613619024,45.290000915527344,-1.3140538597829718,43.81999969482422,5.333375719235466,44.88000106811523,-0.007920805375323803
9033,2019-08-01,43.68999862670898,45.77999877929688,43.38000106811523,45.45000076293945,2526800.0,-0.03872391873897629,-1.0168071267602923,-35.20057984282722,42.03822146126303,42.28419477030458,0.7152574489288313,1.150147639714156,0.7485496572288781,5.853814438286712,12.98270287888767,2.399997711181655,-1.0500455269234408,-1.050501441955575,-2.6987149960467463,0.5977121121355964,-1.8746082190011606,-0.22639466490998927,-2.680000305175774,49.35543562716283,0.03372035349317315,0.8241067770455862,8,0.03499984741211648,0.8199996948242259,0.8450021743774485,4.830001831054695,5.4099998474121165,3,0.05584807777756717,-1.051808617244364,45.45000076293945,1.4450736613619024,45.290000915527344,-1.3140538597829718,43.81999969482422,0.05584807777756717
9034,2019-08-02,43.7400016784668,44.13999938964844,43.16999816894531,43.5,1433400.0,0.0011444965284859165,-1.155545477279374,-0.13636442452327124,45.157680442951225,44.531851119165054,0.7714649402820868,0.8881391089608073,0.705212091039094,5.739785829581017,14.077573273046845,0.970001220703125,-1.00604906603008,-0.836998558044435,-2.1524627287708,0.47846561268193,-1.494730643407614,-0.17926647268125606,-2.6214033508300787,50.27630209028544,0.7520558455744677,0.6577320853631823,8,-0.015003204345703125,0.7699966430664062,0.7949991226196289,4.779998779296875,5.979999542236335,4,0.0635573541979415,-1.0168071267602923,43.68999862670898,-1.051808617244364,45.45000076293945,1.4450736613619024,45.290000915527344,0.0635573541979415
9035,2019-08-05,43.650001525878906,43.66999816894531,42.540000915527344,42.90999984741211,4015200.0,-0.002057616578286403,1.8974475598006564,3.083318763410951,40.740752556688335,45.0710400634522,1.0047497013058546,0.9014959786629362,0.810318374065325,5.765066073595236,15.395378778484314,1.2000007629394531,-0.9052117199575918,-0.8489988327026339,-2.191155610356489,0.49315794495122134,-1.5200772215295615,-0.17792044387570627,-2.424975192260746,48.61884080981177,3.150180069417317,0.6710783888269259,8,0.0749969482421875,0.8599967956542969,0.9649991989135742,4.869998931884766,7.189998626708984,0,0.04467346804297567,-1.155545477279374,43.7400016784668,-1.0168071267602923,43.68999862670898,-1.051808617244364,45.45000076293945,0.04467346804297567
9036,2019-08-06,44.900001525878906,44.91999816894531,43.61000061035156,43.79999923706055,2390300.0,0.028636883305924066,1.2982502518044592,1.4864862078386696,52.536642785045196,46.43259214168053,-0.23377746417381928,-0.38061999356266085,-0.4206998286920225,4.463983328257264,16.077545710808128,1.30999755859375,-0.6401514917725635,0.4090011596679659,-0.9209278194544481,1.73893013879038,-0.2559633298932411,1.073965649229173,-3.5706757463989263,60.51287167644317,13.675463616469443,0.6649644895612055,8,-1.1750030517578125,-0.3900032043457031,0.029999732971191406,3.6199989318847656,6.80999755859375,1,0.0311803488553275,1.8974475598006564,43.650001525878906,-1.155545477279374,43.7400016784668,-1.0168071267602923,43.68999862670898,0.0311803488553275
9037,2019-08-07,45.40999984741211,45.56999969482422,44.11000061035156,44.45000076293945,3431400.0,0.011358536841903133,1.2812507450587702,0.8727246245131937,57.959625817785884,48.604174515507644,-0.7838820869190073,-0.8856189080614598,-0.8738056164690846,3.8997607969372154,16.22536662537964,1.4599990844726562,-0.33381166729424905,0.8869995117187486,-0.5007375109642851,2.2747365344017823,0.1931310003772282,1.580868023060269,-3.978460610987547,88.58027235072613,35.88077730100043,0.693868511341518,8,-1.6850013732910156,-1.345001220703125,-0.13000011444091797,3.1100006103515625,4.8300018310546875,2,0.04866767434262842,1.2982502518044592,44.900001525878906,1.8974475598006564,43.650001525878906,-1.155545477279374,43.7400016784668,0.04866767434262842
9038,2019-08-08,45.90999984741211,46.06999969482422,44.810001373291016,45.47000122070313,2669800.0,0.011010790611762022,2.3157923796234483,0.4583323399216323,62.93005814339948,50.31325810879222,-1.2893548812437032,-1.32850566728915,-1.2499674853062288,3.3354392113586044,16.24775736118086,1.2599983215332031,-0.16802404290235273,1.307499504089357,-0.20760133123119573,2.8226003394099095,0.5499490864290806,2.065049921749633,-4.378291423181857,95.46742485151853,34.681402191089504,0.7575504176602775,8,-2.1850013732910156,-1.8500003814697266,-0.5450000762939453,2.6100006103515625,2.8400001525878906,3,0.04138535247645003,1.2812507450587702,45.40999984741211,1.2982502518044592,44.900001525878906,1.8974475598006564,43.650001525878906,0.04138535247645003
9039,2019-08-09,45.52999877929688,45.959999084472656,45.29999923706055,45.86000061035156,1230500.0,-0.008277087113443882,1.4905711982495538,-0.7500065023451751,61.49673413270922,52.49236088211046,-0.9023467511511782,-0.9715378652710527,-0.7479906576422692,3.6477769449010466,16.725941929894166,0.6599998474121094,-0.0819302040053671,0.9104984283447308,-0.639584026590299,2.4605808832797607,0.13545720087721946,1.6855396558122422,-3.9001245510170577,84.70251834945685,16.401782013048972,0.7750412274675144,8,-1.8050003051757884,-1.4899997711181712,-0.05749893188477273,2.910001754760735,3.6300010681152273,4,0.07840983506565657,2.3157923796234483,45.90999984741211,1.2812507450587702,45.40999984741211,1.2982502518044592,44.900001525878906,0.07840983506565657
9040,2019-08-12,45.5,45.63000106811523,45.13999938964844,45.38000106811523,1846300.0,-0.0006588794223847394,1.5789489534709218,-0.3636311092616005,55.19400037812742,52.74193345445152,-0.6805452672454138,-0.9177074322191743,-0.5716057100173089,3.611805758009666,16.97810160539048,0.49000167846678977,0.028383109757697866,0.8354995727539034,-0.7636770807088737,2.4346762262166806,0.03591124602251483,1.635087899485292,-3.773923283751593,76.82927207485494,8.55552681485537,0.7995883267313892,8,-1.010000228881836,-1.6450004577636719,0.029999732971191406,2.9350013732910156,3.299999237060547,0,0.09274727957589302,1.4905711982495538,45.52999877929688,2.3157923796234483,45.90999984741211,1.2812507450587702,45.40999984741211,0.09274727957589302
9041,2019-08-13,45.56999969482422,46.83000183105469,45.36999893188477,45.52000045776367,1602700.0,0.00153845483130155,-7.3428191518351555,0.41666401754773896,52.8326751015493,52.32071009105767,-0.7896951588472803,-1.01036859882133,-0.5181452018064334,3.4615223546608362,16.922068211969897,1.4600028991699148,0.05933926768218356,0.8869993209838896,-0.7464543470223219,2.520452988990101,0.07027248698078381,1.7037261549869953,-3.749644540366603,53.67641283981644,-10.703797147717971,0.8167268340031058,8,-0.8849983215332031,-1.6499996185302734,-0.20750045776367188,2.865001678466797,2.920001983642578,1,0.1156462693231537,1.5789489534709218,45.5,1.4905711982495538,45.52999877929688,2.3157923796234483,45.90999984741211,0.1156462693231537
9042,2019-08-14,44.849998474121094,45.099998474121094,44.540000915527344,44.959999084472656,2931100.0,-0.015799895227668892,1.8717868461207403,-2.2000457770656903,48.60604155010659,53.050467878706954,-0.1829990531227068,-0.2728533957175685,0.26049989511702165,4.113961522717702,17.0588609209059,1.029998779296875,0.21636423447700537,0.14699821472167685,-1.4842371159793046,1.7782335454226583,-0.6686194506288103,0.962615880072164,-2.8292574525995917,13.53700588029518,-47.663740545390866,0.8156176653504905,8,-0.16499710083007812,-0.9299983978271484,0.4875011444091797,3.3950023651123047,2.6300010681152344,2,0.15295431089724243,-7.3428191518351555,45.56999969482422,1.5789489534709218,45.5,1.4905711982495538,45.52999877929688,0.15295431089724243
9043,2019-08-15,46.099998474121094,46.2599983215332,44.86000061035156,45.22000122070313,2826600.0,0.027870680992804653,1.3333354526149817,-7.999930642252675,56.559120995955226,54.317294606818514,-1.1791944991315262,-1.4299889736333782,-0.9218919436781263,2.8039403066397455,16.604944988027643,1.4099998474121094,0.19054235001814135,1.2914983749389677,-0.4166889718824649,2.9996857217604003,0.4374047015282514,2.145592048349684,-3.8868870202182677,68.1221368959371,7.118295174584759,0.8540936734107181,8,-1.4149971008300781,-2.1799983978271484,-0.619999885559082,2.1450023651123047,1.6700019836425781,3,0.08980484471533678,1.8717868461207403,44.849998474121094,-7.3428191518351555,45.56999969482422,1.5789489534709218,45.5,0.08980484471533678
9044,2019-08-16,46.27000045776367,46.88999938964844,44.86000061035156,46.41999816894531,1981000.0,0.0036876787260200494,2.7247678809534643,-0.17045247652653528,64.56598445183391,56.96454259516802,-1.0645208464227949,-1.463146312687698,-1.0167255531877188,2.5763720593091506,16.00335202306209,2.029998779296875,0.11667808970287297,1.327000427246091,-0.3974378324108585,3.0514386869030403,0.4647812974176162,2.1892195570745656,-3.8722133887747745,73.61704959758976,5.573118189510623,0.8622191298284737,8,-1.0200004577636719,-2.3200016021728516,-0.7100009918212891,1.9750003814697266,1.0900001525878906,4,0.053598433492563435,1.3333354526149817,46.099998474121094,1.8717868461207403,44.849998474121094,-7.3428191518351555,45.56999969482422,0.053598433492563435
9045,2019-08-19,46.599998474121094,47.36000061035156,46.290000915527344,46.84000015258789,2248300.0,0.007132008063381212,-1.4883806549770895,1.6000356043844257,59.00960652496499,57.68376078849244,-1.0415897479998932,-1.6252304497674999,-1.2851911589583764,2.1834360434149716,15.229455117702816,1.0900001525878906,0.35460957213113176,1.4974985122680664,-0.22001281139240092,3.2150098359285337,0.6387428504378292,2.3562541740983036,-3.932678665892624,73.04956672068568,7.520391876223428,0.8587556618302344,8,-0.8649978637695312,-2.414999008178711,-1.044999122619629,0.5700016021728516,1.3800010681152344,0,0.05493565358618402,2.7247678809534643,46.27000045776367,1.3333354526149817,46.099998474121094,1.8717868461207403,44.849998474121094,0.05493565358618402
9046,2019-08-20,46.18000030517578,46.68999862670898,46.11999893188477,46.47999954223633,1022700.0,-0.00901283653857965,-1.7142714416763032,1.2499880791544147,54.84727284701448,57.33794379174007,-0.47039671553006457,-1.1450117551605814,-0.82500316184273,2.52863306534303,15.177045049995714,0.5699996948242045,0.5606375789148998,1.002000236511229,-0.767430734418511,2.771431207440969,0.1172847510463555,1.8867157219761026,-3.137266032777461,58.15601301867037,-5.099335253353004,0.8847154854648713,8,-0.22999954223632812,-1.9950008392333984,-0.7000007629394531,0.8700008392333984,1.3100013732910156,1,0.05673449360265859,-1.4883806549770895,46.599998474121094,2.7247678809534643,46.27000045776367,1.3333354526149817,46.099998474121094,0.05673449360265859
9047,2019-08-21,46.81999969482422,46.91999816894531,46.54999923706055,46.72999954223633,829700.0,0.013858800030729146,1.551742281737941,-0.300001271568989,74.41498551188658,58.61404683268307,-0.9938701319906613,-1.7420101972010684,-1.4233171812181666,1.804020991092159,15.692609070104568,0.7399978637695312,0.8558258491202224,1.557999610900879,-0.35732952028417486,3.4733287420859327,0.6003350453083556,2.5156641764934022,-3.431884115389636,78.39996337890625,12.833392518288619,0.9576645655925252,8,-0.8699989318847656,-2.635000228881836,-1.1549997329711914,0.23000144958496094,0.8400001525878906,2,0.03566856032737631,-1.7142714416763032,46.18000030517578,-1.4883806549770895,46.599998474121094,2.7247678809534643,46.27000045776367,0.03566856032737631
9048,2019-08-22,46.459999084472656,47.13999938964844,46.11999893188477,46.9900016784668,877600.0,-0.007689034871808387,1.4578383024096824,-5.888907726868139,70.2380837496672,59.58530790123396,-0.6120065928352645,-1.3421346773709075,-1.035593427119764,2.0657585048516367,16.644557651937628,1.0200004577636648,0.9443937943146352,1.1289991378784165,-0.856854283538965,3.114852559295798,0.13607242716972223,2.121925848587111,-2.7541327025647178,63.99993896484375,-3.3561357707003054,0.9929267107086908,8,-0.5099983215332031,-2.2749996185302734,-0.8049993515014648,0.5900020599365234,1.25,3,0.021954379635460652,1.551742281737941,46.81999969482422,-1.7142714416763032,46.18000030517578,-1.4883806549770895,46.599998474121094,0.021954379635460652
9049,2019-08-23,45.0099983215332,46.2599983215332,44.790000915527344,46.2599983215332,1543200.0,-0.03120965973983536,1.351995849609375,2.358479022866479,58.41582382137392,59.94328828381691,0.8453752834041168,0.12448702041551485,0.4136024907326572,3.4071089111942996,17.021225880088398,1.6699981689453125,0.9050583083763684,-0.32750148773193644,-2.3079832310695494,1.6529802556056765,-1.3177423594007394,0.6627393839368665,-1.0118012013497761,8.56021136690861,-58.63929318443686,0.9902408716688055,8,0.94000244140625,-0.8249988555908203,0.5525016784667969,1.5850028991699219,1.8000030517578196,4,0.061319756479752074,1.4578383024096824,46.459999084472656,1.551742281737941,46.81999969482422,-1.7142714416763032,46.18000030517578,0.061319756479752074
9050,2019-08-26,45.20000076293945,45.5,44.72999954223633,45.41999816894531,1061500.0,0.00422133855791218,3.052622596998444,0.1759979248046875,52.136746563376406,59.86596289068659,0.6798346080822313,0.045504785752683574,0.21757174795124,3.1012726991325508,16.856210902028998,0.7700004577636719,0.7725463592449628,-0.2064990997314453,-2.056212701321357,1.6432145018584663,-1.1313559005264011,0.7183577010635105,-0.9328593635425761,19.502126575145585,-46.53792287374813,0.9248568007949548,8,0.75,-1.0150012969970703,-0.03750133514404297,0.7649993896484375,-0.010002136230475855,0,0.04778760643701463,1.351995849609375,45.0099983215332,1.4578383024096824,46.459999084472656,1.551742281737941,46.81999969482422,0.04778760643701463
9051,2019-08-27,44.47999954223633,45.459999084472656,44.47000122070313,45.349998474121094,1279000.0,-0.015929230277656803,-1.2247253618622869,3.954587227549375,43.568465606008964,59.306232230231295,1.3733854741308846,0.7396326659373642,0.9269224157713865,3.694967927170431,15.065502538489294,0.9899978637695241,0.657514484353328,-0.886000251770021,-2.781361218107513,1.009360714567471,-1.833680734938767,0.06168023139872503,2.8800010681152344,0.37446922808735583,-60.21959580986661,0.9476804831687454,8,1.4350013732910156,-0.2950000762939453,0.5325002670288086,1.4300003051757741,0.5200004577636719,1,0.07868705116951613,3.052622596998444,45.20000076293945,1.351995849609375,45.0099983215332,1.4578383024096824,46.459999084472656,0.07868705116951613
9052,2019-08-28,45.09000015258789,45.209999084472656,44.06999969482422,44.33000183105469,691500.0,0.013714042640048385,1.2800074768351626,-0.8735623616074365,44.41417403533426,57.95679367905118,0.8951431750304621,0.10675209458547386,0.3182979840526272,2.955337686871758,14.310709348165428,1.1399993896484375,0.6359957631744706,-0.25799961090088175,-2.1568362232954996,1.6408370014937361,-1.2074179170981907,0.6914186952964272,2.2122004699707034,33.22477391392948,-22.009672461028615,0.9494183061973072,8,0.625,-0.9050006866455078,-0.0775003433227539,0.37000083923339844,0.4199981689453125,2,0.05322691323479978,-1.2247253618622869,44.47999954223633,3.052622596998444,45.20000076293945,1.351995849609375,45.0099983215332,0.05322691323479978
9053,2019-08-29,46.13000106811523,46.29999923706055,45.34000015258789,45.59000015258789,802000.0,0.023065001375202954,1.181822910796494,0.7105290896405551,53.75001251696935,56.755019019621784,-0.1566251154522078,-0.7811260275961089,-0.7107925702345881,1.7896402642156417,12.654282600563157,1.2099990844726562,0.6604151184646057,0.6600011825561438,-1.0986696647109966,2.418672029823284,-0.21933424107742638,1.539336606189714,1.042911517333991,92.37676215956354,39.181538239115525,0.879335423633571,8,-0.41500091552733664,-1.9450016021728445,-1.1175012588500906,-0.7250003814697195,-1.0,3,0.033167109123576566,1.2800074768351626,45.09000015258789,-1.2247253618622869,44.47999954223633,3.052622596998444,45.20000076293945,0.033167109123576566
9054,2019-08-30,46.52000045776367,46.90999984741211,46.38000106811523,46.47999954223633,648900.0,0.008454354663304242,-3.416695806974398,0.07407564390567921,56.10047797766396,56.43178251436612,-0.5670656631867743,-1.0036329863772124,-1.1009213361182049,1.2969707813888647,10.942441763077113,0.7799987792968821,0.7978248492236233,0.9110006332397447,-0.7056608196070115,2.527662086086501,0.10266990681636656,1.7193313596631228,0.5287956120605486,86.2676278628697,34.57227004354891,0.8083307264233789,8,-0.9150009155273438,-2.335000991821289,-1.447500228881836,-1.5499992370605469,-1.279998779296875,4,0.025580365756647128,1.181822910796494,46.13000106811523,1.2800074768351626,45.09000015258789,-1.2247253618622869,44.47999954223633,0.025580365756647128
9055,2019-09-03,45.599998474121094,46.18999862670898,45.31999969482422,46.11999893188477,780600.0,-0.019776482686793218,1.6363610091610907,-12.999713904253468,50.16285970373782,55.91129216511317,0.2192224893418313,0.07372840396799774,-0.19657763695423114,2.1023221004468553,8.807360999125539,1.2000007629394531,0.7347162001040459,-0.10650119781494283,-1.4352802169171994,1.2222778212873138,-0.7708907073660711,0.5578883117361855,1.3296457407031284,53.87319355960935,2.3281101089884544,0.6643895095511294,9,0.005001068115234375,-1.414999008178711,-0.5274982452392578,-0.9799976348876953,-0.1399993896484375,1,0.026535152185512167,-3.416695806974398,46.52000045776367,1.181822910796494,46.13000106811523,1.2800074768351626,45.09000015258789,0.026535152185512167
9056,2019-09-04,46.29999923706055,46.459999084472656,45.81999969482422,46.11999893188477,637500.0,0.015350894437786478,1.55999755859375,-0.346154128305744,57.88900857372344,54.07507250531726,-0.5162562062475757,-0.5438961333077827,-0.9012015883576936,1.2794001707316056,7.598566351957653,0.8600006103515625,0.5939852519237263,0.5234996795654325,-0.7735137142114539,1.820513073342319,-0.12500701732300712,1.1720063764538722,0.6100006103515625,78.52110642333197,21.252508959057764,0.6485066968884423,9,-0.6949996948242188,-2.114999771118164,-1.227499008178711,-1.9349994659423828,0.04000091552734375,2,-0.02397409565102271,1.6363610091610907,45.599998474121094,-3.416695806974398,46.52000045776367,1.181822910796494,46.13000106811523,-0.02397409565102271
9057,2019-09-05,47.61999893188477,47.88999938964844,46.70000076293945,46.83000183105469,1085500.0,0.028509713100980827,-1.2666656978539588,4.388865341415039,58.20734060981566,52.73832326755598,-1.9118986551420107,-1.781160076283733,-2.2176736619906023,-0.1669924921540229,7.072286384175336,1.5900001525878906,0.5255768183029943,1.7329994201660242,0.21049311455365682,3.2555057257783915,0.9717462673598405,2.494252572972208,-3.549999237060554,89.49414436478631,32.21052947086757,0.7612531528061826,9,-1.6399993896484446,-2.404998779296882,-3.677499771118171,-3.3349990844726705,0.37000274658202414,3,-0.0550188784261082,1.55999755859375,46.29999923706055,1.6363610091610907,45.599998474121094,-3.416695806974398,46.52000045776367,-0.0550188784261082
9058,2019-09-06,47.81000137329102,48.13000106811523,47.56000137329102,47.86000061035156,1015000.0,0.003989971559596794,-1.0727290382094499,-0.06329040575972157,58.297412995776746,52.72516650915628,-2.1124068736168766,-1.919958027765425,-2.404769323146894,-0.4848436142037187,6.950491745240964,0.5699996948242045,0.5287865432137693,1.8280017852783246,0.0791659171564163,3.576837653400233,0.953583851217374,2.702419719339275,-3.6636016845703168,88.61211606991394,32.0150755438869,0.8744179340609535,9,-1.7100009918212962,-2.4750003814697337,-3.6925029754638743,-3.615001678466804,-0.0800018310546946,4,-0.0481071530159527,-1.2666656978539588,47.61999893188477,1.55999755859375,46.29999923706055,1.6363610091610907,45.599998474121094,-0.0481071530159527
9059,2019-09-09,49.099998474121094,49.2400016784668,47.9000015258789,48.09000015258789,1223700.0,0.026981741555663907,1.077511998509623,-20.20027466239701,62.20702470164166,53.84408630229686,-3.0857218269053703,-3.0870616897614838,-3.673586090278789,-1.9020745482130508,7.043144940799584,1.4300003051757741,0.3655429946011637,2.9394989013671875,0.7195939637921569,5.159403838942218,1.8295464325796758,4.049451370154699,-4.794254730224608,96.42849149235357,40.18121923246155,1.109952468787514,9,-2.444997787475586,-3.2099971771240234,-4.982500076293945,-4.904998779296875,-0.6499977111816406,0,-0.08085534683057705,-1.0727290382094499,47.81000137329102,-1.2666656978539588,47.61999893188477,1.55999755859375,46.29999923706055,-0.08085534683057705
9060,2019-09-10,49.72000122070313,49.83000183105469,48.849998474121094,49.0,2429600.0,0.012627347573316516,1.085108109862996,0.7128736804335991,66.95401101876436,56.44248023704747,-3.3493563779191433,-3.557075547749662,-4.299584215318191,-2.6479555961041115,7.143778298126473,0.9800033569335938,0.26797314082449475,3.348501586914068,0.6436806683399752,6.053322505488161,1.9960911276270181,4.700912046201118,-5.118202000732431,97.25684409597449,39.54697783886354,1.352410459287047,9,-2.770000457763679,-3.5349998474121165,-5.602502822875984,-5.525001525878913,-0.9099998474121094,1,-0.09010457426076823,1.077511998509623,49.099998474121094,-1.0727290382094499,47.81000137329102,-1.2666656978539588,47.61999893188477,-0.09010457426076823
9061,2019-09-11,50.84000015258789,50.86999893188477,49.36000061035156,49.91999816894531,2260400.0,0.02252612438429291,2.0816306670662716,1.2777783664646167,68.4065792989976,59.10830304412117,-3.880377595471046,-4.492340488329738,-5.405272944839211,-3.8964219611981434,8.347805369346847,1.5099983215332102,0.4036167668646158,4.205000495910646,0.8745124188139783,7.535488573007314,2.5397564573623086,5.870244534458983,-5.8199447237304724,99.28060449713652,42.36253995819082,1.665244038548335,9,-2.7450008392333984,-3.6000003814697266,-6.722501754760742,-6.645000457763672,-0.8199996948242188,2,-0.10582220794587027,1.085108109862996,49.72000122070313,1.077511998509623,49.099998474121094,-1.0727290382094499,47.81000137329102,-0.10582220794587027
9062,2019-09-12,51.709999084472656,51.77999877929688,50.43000030517578,51.52999877929688,1648200.0,0.017112488774067902,7.437498509882129,0.19565208377388074,72.96586332246218,61.24339757806482,-4.148874908364974,-5.0826441894807175,-6.252491484925706,-4.884746667847622,9.194939188890942,1.3499984741211009,0.6399027390718146,4.731999397277832,0.8143167846747161,8.649682009880948,2.773158090976274,6.69084070357939,-6.104949305312502,98.3412384395165,40.57082983622895,1.9588413063015577,9,-3.1599998474121094,-3.7849998474121094,-7.592500686645508,-7.5149993896484375,-0.7000007629394531,3,-0.10384836640806006,2.0816306670662716,50.84000015258789,1.085108109862996,49.72000122070313,1.077511998509623,49.099998474121094,-0.10384836640806006
9063,2019-09-13,50.2400016784668,51.93999862670898,50.18000030517578,51.91999816894531,2247500.0,-0.028427720596252426,1.0465127626212418,-9.333298012122608,72.83843347603738,63.10317041121743,-2.273663305835427,-3.4641964801910348,-4.769877894265974,-3.5458580027750912,10.364670968251005,1.759998321533196,1.0069929174561736,3.055001831054689,-1.097788366961062,7.20779202907044,0.9786067320468135,5.131396930062564,-3.8939580192902383,57.920837421074125,-5.823405860652507,2.0763950990078763,9,-1.6100025177001953,-2.2350025177001953,-6.345003128051758,-6.045001983642578,0.8599967956542969,4,-0.04478503035091186,7.437498509882129,51.709999084472656,2.0816306670662716,50.84000015258789,1.085108109862996,49.72000122070313,-0.04478503035091186
9064,2019-09-16,48.75,50.0099983215332,48.61999893188477,49.93999862670898,2263500.0,-0.02965767573024225,1.0902277635801885,0.7083339956085435,63.92156147031253,64.63191505194794,-0.485081901454933,-1.8750056646925515,-3.29140612144856,-2.1961620488920843,10.775857939251857,1.6200027465820241,1.322500440896846,1.441000175476077,-2.744724870050703,5.626725221002857,-0.6518623472873131,3.533862698239467,-1.6208026453689044,3.9156951826801567,-62.72224408040485,2.09286252276339,9,0.12999916076660156,-0.7450008392333984,-4.857501029968262,-4.555000305175781,2.990001678466797,0,-0.020923086313100914,1.0465127626212418,50.2400016784668,7.437498509882129,51.709999084472656,2.0816306670662716,50.84000015258789,-0.020923086313100914
9065,2019-09-17,49.15999984741211,49.31000137329102,48.08000183105469,48.5,1476500.0,0.008410253280248359,1.5624913076821976,-0.5546223605630405,68.81028692405442,65.84539042420695,-0.37659222125799374,-2.1959716228021477,-3.650381128756713,-2.731297150586691,10.79150320283571,1.2299995422363352,1.5102172838145833,1.7229999542236314,-2.5275042898659024,5.973504198313165,-0.40225216782113193,3.8482520762683947,-1.3572903146901112,27.979246448425005,-45.09737844935118,2.1252521220447664,9,0.15999984741210938,-1.1550006866455078,-5.277501106262207,-4.965000152587891,1.6899986267089844,1,-0.014442617711074579,1.0902277635801885,48.75,1.0465127626212418,50.2400016784668,7.437498509882129,51.709999084472656,-0.014442617711074579
9066,2019-09-18,48.79999923706055,49.25,48.09000015258789,48.97999954223633,946000.0,-0.0073230392894420016,2.2222163353537066,-0.2727277981677889,65.21738450137943,66.62428418993626,0.41943500547873214,-1.7176900455441526,-3.2376512807989357,-2.508896848219976,10.936773712875436,1.1599998474121094,1.6553266895281382,1.231999397277832,-3.0168824268913568,5.480881221447021,-0.8924415148067624,3.3564403093624264,3.1399993896484304,18.652798023471313,-57.00838771160489,2.124440912084596,9,0.9500007629394531,-0.7950000762939453,-4.627499580383301,-4.604999542236328,2.1199989318847656,2,0.00020496181120588375,1.5624913076821976,49.15999984741211,1.0902277635801885,48.75,1.0465127626212418,50.2400016784668,0.00020496181120588375
9067,2019-09-19,48.4900016784668,49.06999969482422,48.36000061035156,48.88999938964844,971400.0,-0.006352409086890387,-1.151512874606248,2.2222057389903784,60.296687604230144,66.84642581309774,0.9675710844602037,-1.3451307805390655,-2.8680904940269727,-2.3381024732866678,10.943104900401938,0.7099990844726562,1.9490473469905396,0.8385017395019503,-3.414122773536363,5.091126252540263,-1.2878105170172063,2.964813996021107,3.3729969787597582,10.6217665225448,-60.32564390902796,2.1263122565191583,9,1.4299983978271413,-0.4850025177001953,-4.187500953674316,-4.295001983642578,2.579998016357422,3,0.03155287123811967,2.2222163353537066,48.79999923706055,1.5624913076821976,49.15999984741211,1.0902277635801885,48.75,0.03155287123811967
9068,2019-09-20,47.47999954223633,48.72999954223633,47.36000061035156,48.59000015258789,1968000.0,-0.02082908024890795,-1.0296303412886345,2.7750174046558644,53.97350554204693,65.93159035092054,2.152162572161245,-0.26856410953635645,-1.7945262888591458,-1.422856263419888,11.038813524573882,1.3699989318847656,2.105067923815085,-0.22250041961670064,-4.439273705470505,3.994272866237104,-2.330887062543603,1.8858862233102016,4.307539144897454,4.528265491642927,-61.817586939448844,2.1083866429269023,9,2.1700000762939453,0.5249996185302734,-3.1774988174438477,-3.135000228881836,3.8699989318847656,4,0.07434706852001405,-1.151512874606248,48.4900016784668,2.2222163353537066,48.79999923706055,1.5624913076821976,49.15999984741211,0.07434706852001405
9069,2019-09-23,47.77000045776367,47.959999084472656,46.86000061035156,47.0,845500.0,0.006107854219109088,-1.095236711219941,-0.6936937246546154,59.47599056353902,65.10069918922883,1.847998038054378,-0.3596290900810786,-2.0443317442270583,-1.8057710494761636,11.293222979310908,1.0999984741210938,2.1808569520504477,-0.07049961090088175,-4.092405446894624,3.9514062250928603,-2.0814525288977563,1.9404533070959928,3.8404367062988243,37.14283934835638,-29.509200731560092,2.0109529179968715,9,1.6299991607666016,0.2349987030029297,-3.4674997329711914,-3.2600021362304688,1.4599990844726562,0,0.06970898020613747,-1.0296303412886345,47.47999954223633,-1.151512874606248,48.4900016784668,2.2222163353537066,48.79999923706055,0.06970898020613747
9070,2019-09-24,47.36000061035156,48.2400016784668,46.9000015258789,47.95000076293945,912100.0,-0.008582789271158076,1.2905946679099853,-0.7662335088753586,54.749110160323255,63.583202618265034,2.1099058212466133,0.23240516915402765,-1.5790515490219619,-1.4923318319525194,11.5346444319806,1.3400001525878977,2.2408428385148085,-0.5884994506835923,-4.423519914732907,3.2465210133657223,-2.506009682708253,1.3290107813410685,3.9654103604882778,20.920507434671297,-42.403072648309006,1.917510232024659,9,2.039999008178711,0.6449985504150391,-2.7600011825561523,-2.8500022888183594,3.0200004577636648,1,0.09248312946934156,-1.095236711219941,47.77000045776367,-1.0296303412886345,47.47999954223633,-1.151512874606248,48.4900016784668,0.09248312946934156
9071,2019-09-25,47.97999954223633,48.02999877929688,47.13000106811523,47.36999893188477,776100.0,0.013091193494394693,1.5352080893177487,-1.033899072188266,51.72084436836117,61.22264495669826,1.163954197161189,-0.11798743091561903,-2.1547687567833123,-2.2241496222832637,11.61040625462556,0.8999977111816548,2.1616711952019187,-0.14350051879883097,-3.614221987156803,3.327220949559141,-1.8788612529778206,1.5918602153801586,3.077486806974214,50.67870569512098,-8.948876520927612,1.7353607341789863,9,1.4200000762939453,0.024999618530273438,-3.0199995040893555,-3.470001220703125,1.7000007629394531,2,0.05981656855495254,1.2905946679099853,47.36000061035156,-1.095236711219941,47.77000045776367,-1.0296303412886345,47.47999954223633,0.05981656855495254
9072,2019-09-26,47.4900016784668,47.91999816894531,47.15999984741211,47.81999969482422,1017700.0,-0.0102125441526566,1.8679454421132184,-0.5409798133927071,48.51301181138649,58.5198203272926,1.109019178701594,0.5913503835439187,-1.601091552828521,-1.8218529828182284,11.417413833946934,0.8199996948242188,1.9498526313355669,-0.7534984588623033,-3.9366534253044634,2.429656507579857,-2.3450759420833833,0.8380790243587768,3.3156355264122084,33.68991593381598,-21.351312522188813,1.591577483221081,9,0.9449977874755859,0.5149974822998047,-2.422501564025879,-2.9800033569335938,2.7899971008300852,3,0.0722256552800622,1.5352080893177487,47.97999954223633,1.2905946679099853,47.36000061035156,-1.095236711219941,47.77000045776367,0.0722256552800622
9073,2019-09-27,47.65999984741211,47.959999084472656,47.040000915527344,47.68999862670898,916900.0,0.003579662306526954,2.228065478978999,0.09090593824775033,42.53112402639107,56.143105055745764,0.5973818702149956,0.5711354082140119,-1.6892926437740101,-2.0716302754852336,12.024978608459097,0.9199981689453125,1.6060300541398789,-0.6600002288818345,-3.6995919007788984,2.3795914430152294,-2.17979606483037,0.859795607066701,2.9088991617952473,57.9709143379985,7.8276128658831325,1.5197958359485337,9,0.4250011444091797,0.3449993133544922,-2.5924997329711914,-3.1500015258789062,3.200000762939453,4,0.07154846534472381,1.8679454421132184,47.4900016784668,1.5352080893177487,47.97999954223633,1.2905946679099853,47.36000061035156,0.07154846534472381
9074,2019-09-30,47.709999084472656,48.099998474121094,47.52000045776367,47.95000076293945,971400.0,0.001049081771309801,1.148152334395332,8.000381485251133,38.91949341448925,52.82190577690518,0.42951216808457104,0.6480867127255507,-1.6420097860464153,-2.1845236320202375,12.309421122522558,0.5799980163574219,1.0854153257032024,-0.6695009231567397,-3.605560080136378,2.2665582338228987,-2.137530501646559,0.7985286553330795,2.636366020803351,60.44757211627445,15.591975427808997,1.46802957848982,9,0.345001220703125,0.2950000762939453,-2.6424989700317383,-3.200000762939453,4.180000305175781,0,0.07629426660024996,2.228065478978999,47.65999984741211,1.8679454421132184,47.4900016784668,1.5352080893177487,47.97999954223633,0.07629426660024996
9075,2019-10-01,46.81000137329102,48.86999893188477,46.77000045776367,48.099998474121094,719300.0,-0.01886392220607991,-2.0656935932527247,5.374950329810032,27.231621760952308,48.601265472413296,1.0740550492553211,1.732193179130192,-0.6477017755220018,-1.3560064435768098,12.890691771152623,2.099998474121101,0.6145641146396841,-1.6299987792968693,-4.368096384750778,1.1080988261570397,-2.9990475820238274,-0.26094997656991126,3.327181862289521,1.9048068853522468,-34.576526880738854,1.3690488027269552,10,1.1099987030029226,1.1949977874755788,-1.7425012588501048,-2.3000030517578196,5.219997406005859,1,0.05169831441889494,1.148152334395332,47.709999084472656,2.228065478978999,47.65999984741211,1.8679454421132184,47.4900016784668,0.05169831441889494
9076,2019-10-02,45.18999862670898,46.38000106811523,44.88000106811523,46.22999954223633,1664400.0,-0.034608047405578435,1.2387993418243546,0.8062040719767077,16.041645391108005,43.68403855984417,2.37822286267604,3.4412060962191404,1.0091114445456313,0.1863616461219877,13.68949117327859,1.9300003051757955,0.29002503023382076,-3.1945014953613367,-6.151487827235215,-0.23751516348745838,-4.672994661298276,-1.7160083294243975,4.677809986646217,7.769366530459247,-20.02428055148452,1.4784931659369378,10,1.6850013732910227,2.8150005340576243,-0.1224985122680593,-0.6800003051757741,6.6800003051757955,2,0.1148484753070731,-2.0656935932527247,46.81000137329102,1.148152334395332,47.709999084472656,2.228065478978999,47.65999984741211,0.1148484753070731
9077,2019-10-03,45.0,45.099998474121094,44.11000061035156,45.0,1554600.0,-0.004204439753991984,8.900129701686122,-0.0,18.509589704347064,39.743603466766395,2.2586210730100618,3.609940416478601,1.2193198340501894,0.3306830199788635,14.043613356719925,1.0799980163574148,-0.16938233103698508,-3.253500175476077,-6.564091093601121,0.05709074264896685,-4.908795634538599,-1.598204716413555,4.3690278588311955,18.697472762170346,-5.066957590355528,1.6552954590625237,10,1.489999771118164,3.0049991607666016,0.05000019073486328,-0.4900016784667969,7.0800018310546875,3,0.10400000678168397,1.2387993418243546,45.18999862670898,-2.0656935932527247,46.81000137329102,1.148152334395332,47.709999084472656,0.10400000678168397
9078,2019-10-04,45.5099983215332,45.599998474121094,44.9900016784668,45.040000915527344,1447900.0,0.011333296034071072,-1.140355104034908,100.0,27.929121397407144,36.23839578164064,1.6089936146818786,3.0765321429887393,0.7378083784560232,-0.22568410546551831,14.133667503503894,0.6099967956542969,-0.5616653650709225,-2.6285017013549776,-6.156604475016486,0.8996010723065311,-4.3925530881857355,-0.8644503145242197,3.2279462674804336,29.411726992598958,3.0069968616123575,1.764051386830756,10,0.9800014495849609,2.5150012969970703,-0.5599985122680664,-1.0,6.240001678466797,4,0.1048121431265081,8.900129701686122,45.0,1.2387993418243546,45.18999862670898,-2.0656935932527247,46.81000137329102,0.1048121431265081
9079,2019-10-07,45.13000106811523,45.97999954223633,45.06999969482422,45.2599983215332,1288500.0,-0.008349753184635489,-6.279998779296875,-0.2765914274351446,22.434990893767562,32.64793808535667,1.760232201500358,3.3137553410741205,1.1489118428090777,0.1078186746542329,13.492869220663106,0.9099998474121094,-0.8846118749374767,-2.8099990844726648,-6.550649501633394,0.9306513326880648,-4.680324293053033,-0.9396738758922965,3.0525902434589582,21.4285886015842,-4.579643861567565,1.8703252085803657,10,1.3599987030029368,2.894998550415046,-0.18000125885009055,-0.6200027465820241,6.91999816894532,0,0.12696652795527252,-1.140355104034908,45.5099983215332,8.900129701686122,45.0,1.2387993418243546,45.18999862670898,0.12696652795527252
9080,2019-10-08,45.2400016784668,45.7599983215332,44.75,44.81999969482422,1321600.0,0.002437416524443403,-2.6071280168391224,-3.230852749574329,24.78751673660294,29.655346126272427,1.4727614309761776,3.004982608452785,1.1061092434176132,-0.0002879854377084712,12.584252524275962,1.0099983215332031,-1.0634473912708415,-2.4759984970092788,-6.303386763975212,1.3513897699566542,-4.389692630492242,-0.5623043635263159,2.453878748960676,49.77977269786443,21.89758384089813,1.9136941334829656,10,1.2499980926513672,2.7849979400634766,-0.3450021743774414,-0.7300033569335938,6.539997100830085,1,0.14699375474043985,-6.279998779296875,45.13000106811523,-1.140355104034908,45.5099983215332,8.900129701686122,45.0,0.14699375474043985
9081,2019-10-09,45.459999084472656,45.68999862670898,44.95000076293945,45.59000015258789,1004900.0,0.004862895619886176,3.4848624966767194,-0.30952489078210005,28.263938032149724,27.405449039690563,0.9585073477180543,2.4888686585997704,0.9098619314990515,-0.196814653056677,11.122597823630059,0.7399978637695241,-1.3517028561824986,-1.9870010375976577,-5.6422848550750615,1.6682827798797462,-3.814642946336363,-0.1593591288589522,1.803815764905707,72.19247300641155,40.38673567653103,1.8276419087387021,10,1.0300006866455078,2.565000534057617,-0.5649995803833008,-0.9500007629394531,6.060001373291016,2,0.14452265347863325,-2.6071280168391224,45.2400016784668,-6.279998779296875,45.13000106811523,-1.140355104034908,45.5099983215332,0.14452265347863325
9082,2019-10-10,46.34000015258789,46.66999816894531,45.459999084472656,45.459999084472656,1041500.0,0.01935770096431444,-1.7499945814025064,-6.7691833680565745,41.66665737158003,27.309397189156,-0.11373716848947879,1.2500225164501444,0.059168259801779755,-1.0385689197496788,8.955603665780561,1.2099990844726562,-1.536685664389637,-0.8385000228881836,-3.919021794739969,2.2420217489636016,-2.3787609088140726,0.7017608630377055,0.5453569881072582,82.81258692352318,45.59192567213009,1.5402608859258913,10,0.14999961853027344,1.6849994659423828,-1.4450006484985352,-1.8300018310546875,4.4399986267089915,3,0.11933532069675779,3.4848624966767194,45.459999084472656,-2.6071280168391224,45.2400016784668,-6.279998779296875,45.13000106811523,0.11933532069675779
9083,2019-10-11,47.9900016784668,48.52000045776367,47.040000915527344,47.08000183105469,1266100.0,0.03560642038078976,-1.9898929959965013,1.03408948055157,51.34147260532067,28.68961709924838,-1.9131984114407032,-0.6083780452064502,-1.4850096427408843,-2.66173665846965,7.304489441920594,2.1800003051757812,-1.6982809012569007,0.9240015029907198,-1.833124635203582,3.6811276411850216,-0.4545615661064346,2.3025645720878742,-3.8800010681152344,85.94167864872713,46.698965121383324,1.3785630690971524,10,-1.5000019073486328,0.03499794006347656,-2.3925018310546875,-3.4800033569335938,1.2599983215332031,4,0.08522608896725847,-1.7499945814025064,46.34000015258789,3.4848624966767194,45.459999084472656,-2.6071280168391224,45.2400016784668,0.08522608896725847
9084,2019-10-14,47.72999954223633,48.02000045776367,47.349998474121094,47.63000106811523,751300.0,-0.005417839698620641,-1.030297775928238,0.10988845152609657,52.29813240756931,31.47478494887249,-1.843974470148197,-0.4518778791248721,-1.1216352712799704,-2.366240597758221,6.779162208661427,0.6700019836425781,-1.7982187857234493,0.7149993896484403,-1.9470657476566515,3.377064526953532,-0.6160331790041056,2.0460319583009863,-3.531798934936525,79.04507109805591,35.93626653602302,1.331032568652546,10,-1.414999008178711,0.2950000762939453,-2.0124988555908203,-3.1599998474121094,0.5400009155273438,0,0.0842237690408183,-1.9898929959965013,47.9900016784668,-1.7499945814025064,46.34000015258789,3.4848624966767194,45.459999084472656,0.0842237690408183
9085,2019-10-15,48.45000076293945,48.59000015258789,47.47000122070313,47.72999954223633,925200.0,0.015084878014004488,1.239997863769517,7.200122072174662,52.88344523120359,35.568318264438666,-2.5779792839814206,-1.2941494522805854,-1.724865050285885,-3.041570292927169,6.720115178577718,1.1199989318847585,-1.8313738993586028,1.4705005645751967,-1.0880477246074705,4.029048853757864,0.19122641998386314,2.7497747091665303,-4.165364158630375,96.1538622768297,51.771807625376525,1.2792741445913325,10,-2.1000003814697266,-0.4250011444091797,-2.177499771118164,-3.325000762939453,-0.3600006103515625,1,0.07430337290881561,-1.030297775928238,47.72999954223633,-1.9898929959965013,47.9900016784668,-1.7499945814025064,46.34000015258789,0.07430337290881561
9086,2019-10-16,48.81000137329102,48.97999954223633,48.27999877929688,48.27999877929688,1405000.0,0.00743035303782591,-1.6414993846131432,0.7361134658585173,58.229427975917005,39.98163362794644,-2.649058178996782,-1.7427120604527886,-2.0018008075995155,-3.3597813106095558,6.735326860523723,0.700000762939446,-1.8293100221050338,1.8300010681152443,-0.7300489808509241,4.390051117081413,0.5499760436321566,3.110026092598332,-4.35315022705079,95.17050719211245,47.39382002071621,1.2800250244830849,10,-1.9450016021728587,-0.7850017547607493,-2.2425003051757884,-3.3900012969970774,-0.3600006103515696,2,0.06084813199024097,1.239997863769517,48.45000076293945,-1.030297775928238,47.72999954223633,-1.9898929959965013,47.9900016784668,0.06084813199024097
9087,2019-10-17,50.02000045776367,50.18999862670898,49.25,49.25,1002200.0,0.024789982594320525,-1.4415534230694733,1.4528239417865652,63.02428943875934,43.881096743652236,-3.4331132934259614,-2.9852665278421853,-3.1294034122775685,-4.504882662128303,6.972045853342871,1.3799972534179545,-1.6008274064044201,2.9635002136230497,0.13599362486748134,5.791006802378618,1.5497469192452655,4.377253508000834,-5.291760407763675,94.60322881055252,46.128418719497276,1.4137532943777846,10,-2.5500011444091797,-1.9950008392333984,-2.3525009155273438,-4.0800018310546875,-1.8199996948242188,3,0.029988004523642253,-1.6414993846131432,48.81000137329102,1.239997863769517,48.45000076293945,-1.030297775928238,47.72999954223633,0.029988004523642253
9088,2019-10-18,51.0099983215332,51.04999923706055,49.7599983215332,50.099998474121094,1783800.0,0.019792040278077794,1.6060580372452538,1.181817281063755,66.50000247955415,48.77720914207296,-3.9793628778256434,-3.897049890953447,-4.039921058209416,-5.393868242690402,8.083626335993433,1.2900009155273438,-1.045225223168245,3.776998138427736,0.44286777778734177,7.11112849906813,2.1099329581075352,5.444063318747936,-5.844817585396491,98.91889439786047,49.81220373927421,1.6670651803201983,10,-3.1099987030029297,-2.9849987030029297,-2.7724990844726562,-4.614999771118164,-2.25,4,-0.00450891099400863,-1.4415534230694733,50.02000045776367,-1.6414993846131432,48.81000137329102,1.239997863769517,48.45000076293945,-0.00450891099400863
9089,2019-10-21,51.099998474121094,51.77999877929688,50.81999969482422,51.40999984741211,1467100.0,0.0017643629788142157,-1.206897156512414,-0.34066090689202727,73.34057530956534,54.17199342795768,-3.5017034830134364,-3.9260755106576966,-4.03550602895568,-5.381307268924431,9.550248958923655,0.9599990844726634,-0.5093332765431384,3.700498390197751,-0.05278458373803119,7.453781364133533,1.82385690322986,5.577139877165642,-5.346335887891996,84.22272180131684,27.941347592611223,1.8766414869678898,10,-2.7349987030029297,-3.154998779296875,-2.782499313354492,-4.625,-2.4099998474121165,0,-0.03620349372530807,1.6060580372452538,51.0099983215332,-1.4415534230694733,50.02000045776367,-1.6414993846131432,48.81000137329102,-0.03620349372530807
9090,2019-10-22,51.7400016784668,52.02999877929688,50.4000015258789,51.1500015258789,1351000.0,0.01252452492087297,1.7863335365674637,-1.9032178674706437,89.89040062224643,61.01937816019065,-3.4896974379351917,-4.449229643568117,-4.570743423507892,-5.90296922800286,10.92297501430292,1.629997253417983,-0.07762842034611594,4.121501541137697,-0.10356290701751902,8.346565989292912,2.0089693170600853,6.234033765215308,-5.263178749069567,92.2667439778644,28.615898673456165,2.112532224077609,10,-2.9950027465820312,-3.670001983642578,-3.2975025177001953,-5.265003204345703,-3.0,1,-0.06706612114678911,-1.206897156512414,51.099998474121094,1.6060580372452538,51.0099983215332,-1.4415534230694733,50.02000045776367,-0.06706612114678911
9091,2019-10-23,50.849998474121094,51.70000076293945,50.52000045776367,51.56999969482422,1195400.0,-0.017201452946919882,1.4081556391153047,-1.2203407364303347,82.8282607727691,65.59288964921166,-1.9609307660272606,-3.513318595426533,-3.5864129249538195,-4.911851442586304,12.369884891453024,1.220001220703125,0.45363245161401267,3.087998390197754,-1.376908293451379,7.552905073846887,0.8555450483731875,5.32045173202232,-3.595730925737911,57.55392721883733,-11.296464827310587,2.232453341824566,10,-1.3149986267089844,-2.779998779296875,-2.1874990463256836,-4.375,-2.4499969482421946,2,-0.054277254756218696,1.7863335365674637,51.7400016784668,-1.206897156512414,51.099998474121094,1.6060580372452538,51.0099983215332,-0.054277254756218696
9092,2019-10-24,50.91999816894531,51.15999984741211,50.349998474121094,51.02999877929688,723100.0,0.0013765918765924479,3.3783533002041364,0.15277836646463921,81.9362256858231,68.99230665815637,-1.4672310138141142,-3.4922242218341992,-3.5361157559875664,-4.908522826820189,13.837631141083161,0.8100013732910156,0.9974547347041423,2.9864982604980455,-1.692769237760892,7.665765758756983,0.6468645113685767,5.326132009627514,-2.997128248234212,51.10130455898228,-21.798537759634257,2.3396337491294696,10,-1.2299995422363281,-2.8499984741210938,-2.0424985885620117,-4.444999694824219,-3.589996337890625,3,-0.048507413488326545,1.4081556391153047,50.849998474121094,1.7863335365674637,51.7400016784668,-1.206897156512414,51.099998474121094,-0.048507413488326545
9093,2019-10-25,51.06999969482422,51.63999938964844,50.709999084472656,50.709999084472656,1166800.0,0.002945827401274137,-4.166659602424448,-3.2727146622275596,86.04364027260242,72.74180753204894,-1.267701566449361,-3.555975132136439,-3.6018945278777323,-4.98693243367488,15.562779682047395,0.9300003051757812,1.545759318876378,2.9659997940063505,-1.915442167240144,7.847441755252845,0.5252788133831032,5.406720774629598,-2.5721317339111067,42.857207732934725,-35.04341868444651,2.440720980623249,10,-1.3199996948242116,-3.0,-2.1075000762939453,-4.595001220703125,-4.369998931884766,4,-0.05619735557146732,3.3783533002041364,50.91999816894531,1.4081556391153047,50.849998474121094,1.7863335365674637,51.7400016784668,-0.05619735557146732
9094,2019-10-28,51.349998474121094,51.47999954223633,50.36999893188477,51.09000015258789,2195900.0,0.005482646974154015,3.269229358471161,0.7222163353537067,86.32575127016605,76.45761931415588,-1.0953949408682675,-3.7411002832363494,-3.7981609627045216,-5.1909086139247975,17.149848687881967,1.1100006103515554,1.9648046653102327,3.0639986038207994,-2.022703347378908,8.150700555020506,0.5206476282209493,5.607349579420649,-2.3576321986342563,59.523798711177264,-21.027858696121328,2.5433509755998527,10,-1.1949996948242116,-3.279998779296875,-2.5224990844726562,-4.875,-4.979999542236321,0,-0.0504381738958215,-4.166659602424448,51.06999969482422,3.3783533002041364,50.91999816894531,1.4081556391153047,50.849998474121094,-0.0504381738958215
9095,2019-10-29,49.22999954223633,50.66999816894531,48.81999969482422,49.5,3869600.0,-0.04128527740761634,-2.394492137875039,-1.0384700030811216,68.28320642970178,77.57470580902086,1.2816629354931806,-1.507811617463716,-1.6279763296187326,-3.0158635971017844,17.744926900642465,2.529998779296875,2.1558655159854325,0.8229997634887667,-4.230894905131542,5.876894432109076,-1.7039475708213843,3.3499470977989176,2.799999237060554,14.236100533130235,-64.58983093126737,2.5269473343101536,10,1.1949996948242188,-1.1599998474121094,-0.5275001525878906,-2.7550010681152344,-2.329998016357429,1,-0.010968940088330936,3.269229358471161,51.349998474121094,-4.166659602424448,51.06999969482422,3.3783533002041364,50.91999816894531,-0.010968940088330936
9096,2019-10-30,50.38000106811523,50.599998474121094,48.47999954223633,48.68999862670898,1725400.0,0.02335977120804711,-1.009477079280609,-6.259257689427655,69.09261485365347,78.24896418845354,0.4221832911435115,-2.3705967929008054,-2.699854447816058,-4.112354916160378,18.30277268981294,2.1199989318847656,2.407877381120059,1.713501167297359,-3.1751672594282994,6.602169594023017,-0.7308330460654702,4.157835380660188,1.5857977294921994,60.12663346914117,-17.44339567752624,2.4443342133628296,10,-0.1250019073486257,-2.3100013732910085,-1.6775016784667898,-3.9050025939941335,-3.5900001525878835,2,-0.03255258743307887,-2.394492137875039,49.22999954223633,3.269229358471161,51.349998474121094,-4.166659602424448,51.06999969482422,-0.03255258743307887
9097,2019-10-31,49.68000030517578,50.41999816894531,49.209999084472656,50.41999816894531,2141600.0,-0.013894417389809566,2.2702772365016033,-0.4378679258911481,58.77464745772247,77.39059140825002,1.1944972555452864,-1.3723670499124125,-1.9488858616157927,-3.3657242571132855,18.40715026566778,1.2099990844726562,2.6063010164211136,0.7795003890991197,-3.8090314616375807,5.36803223983582,-1.5147655362692305,3.07376631446747,2.146366522216802,37.974709521653836,-36.9444648915821,2.2942659253683515,10,0.5749988555908203,-1.6100006103515625,-0.9775009155273438,-3.2050018310546875,-4.299999237060554,3,-0.02576487060052468,-1.009477079280609,50.38000106811523,-2.394492137875039,49.22999954223633,3.269229358471161,51.349998474121094,-0.02576487060052468
9098,2019-11-01,50.27999877929688,50.5099983215332,49.81999969482422,50.18000030517578,1265300.0,0.012077263897653179,1.464291553133515,-0.13513346323962483,62.78835481028495,76.21812246388552,0.5364746822432451,-1.6829731828295422,-2.478287960407755,-3.920399604760405,18.93436350600864,0.8299980163574219,2.7583494738590915,1.1409988403320384,-3.1943961801571277,5.476393860821204,-1.026698669912541,3.308696350576618,1.4125133566894519,59.99997456868513,-13.802563981685239,2.167697510244583,11,-0.024999618530280543,-2.2099990844726634,-2.05999946594239,-3.8050003051757884,-4.889999389648445,4,-0.05867138066552369,2.2702772365016033,49.68000030517578,-1.009477079280609,50.38000106811523,-2.394492137875039,49.22999954223633,-0.05867138066552369
9099,2019-11-04,50.86000061035156,50.959999084472656,50.38999938964844,50.70000076293945,1074500.0,0.011535438447414892,2.1666931578556974,1.6000228885327314,62.25838485888152,73.1478984901783,-0.09068778347388218,-1.9095932794349508,-2.93275318966451,-4.457313031226093,19.891660585999134,0.6800003051757741,2.7814217158583574,1.4345006942749023,-2.526558814419303,5.395560202969108,-0.5460290600722004,3.415030448622005,0.7040110218847744,95.96780271858758,23.960139577706926,1.9805297543471019,11,-0.7700004577636719,-2.7900009155273438,-2.815000534057617,-4.385002136230469,-5.340000152587891,0,-0.08179315370604656,1.464291553133515,50.27999877929688,2.2702772365016033,49.68000030517578,-1.009477079280609,50.38000106811523,-0.08179315370604656
9100,2019-11-05,51.88999938964844,51.93999862670898,50.93999862670898,51.0,2140000.0,0.020251647010150364,1.0202063794206562,5.5625014901175405,64.66665189228897,71.12994194790275,-1.226110418135633,-2.5464019335944315,-3.8287836822897106,-5.441469008183319,20.90020798557831,1.0799980163574148,2.699112676834197,2.1319995880126967,-1.4478181882815733,5.711817364306967,0.3420906998655582,3.9219084761598353,-3.4099998474121094,98.55493496270216,28.259542435975817,1.7899088881471354,11,-1.6800003051757812,-3.8199996948242188,-3.859999656677246,-5.415000915527344,-5.099998474121094,1,-0.10637888846968946,2.1666931578556974,50.86000061035156,1.464291553133515,50.27999877929688,2.2702772365016033,49.68000030517578,-0.10637888846968946
9101,2019-11-06,52.02999877929688,52.06999969482422,51.290000915527344,51.72000122070313,1091600.0,0.0026980033011210214,3.0000000000001457,0.3483121024568382,60.65746258422776,68.76563493661436,-1.3199288237234867,-2.2861694887405832,-3.807214501723216,-5.5324300598955105,21.990509786755336,0.779998779296875,2.5486809989815384,1.9434989929199276,-1.1481749573350157,5.035172943174871,0.3976620177924559,3.489335968047399,-3.480799255371103,98.60136688843505,30.084445669395365,1.5458369751274716,11,-1.7549991607666087,-3.9399986267089915,-4.067499160766609,-5.555000305175788,-5.50999832153321,2,-0.09859691281521321,1.0202063794206562,51.88999938964844,2.1666931578556974,50.86000061035156,1.464291553133515,50.27999877929688,-0.09859691281521321
9102,2019-11-07,51.86999893188477,52.61000061035156,51.6500015258789,52.459999084472656,657300.0,-0.0030751460919844487,1.15729354632699,-1.9032412876550273,55.00000000000006,65.31634157299189,-1.1298115658762242,-1.7819978310526778,-3.5038392539323695,-5.321269677603091,23.903418315092406,0.9599990844726634,2.195122006069681,1.5069992065429787,-1.1295133420950805,4.143511755181038,0.18874293222395266,2.8252554808620047,-3.179967401123058,73.47665105239149,8.441634017755206,1.3182562743190296,11,-1.3249988555908274,-3.5099983215332102,-4.429999351501472,-5.395000457763679,-5.6800003051757955,3,-0.0979371143428871,3.0000000000001457,52.02999877929688,1.0202063794206562,51.88999938964844,2.1666931578556974,50.86000061035156,-0.0979371143428871
9103,2019-11-08,52.08000183105469,52.20000076293945,51.709999084472656,51.90999984741211,980500.0,0.004048638972321772,1.390252979651839,-0.2881388808069087,55.61927960040213,61.904511387462556,-1.320325354410464,-1.7601197020521369,-3.598597877979145,-5.479648894558707,24.71435175944426,0.4900016784667969,1.9439308582106136,1.5125020980834947,-0.9795384494023764,4.004542645569366,0.2664818243405591,2.7585223718264302,-3.154772155517584,76.12619424015396,12.959866081794942,1.246020273742934,11,-1.5350017547607422,-3.4000015258789062,-4.832502365112305,-5.605003356933594,-5.270000457763665,4,-0.12864824361323912,1.15729354632699,51.86999893188477,3.0000000000001457,52.02999877929688,1.0202063794206562,51.88999938964844,-0.12864824361323912
9104,2019-11-11,51.75,52.13999938964844,51.56000137329102,51.81000137329102,801800.0,-0.006336440465674276,-1.6363628482006372,-0.3529451363177799,50.05944300026354,59.87964878419164,-1.0366289227264502,-1.1736830171967654,-3.167383104159512,-5.107242100785044,25.512917909186477,0.5799980163574148,1.699031208272011,0.9815002441406264,-1.1724505100279927,3.1354509983092456,-0.09547513294368315,2.058475621224936,-2.6036840683740294,48.503018632604196,-10.528635043090425,1.076975377084309,11,-1.2049999237060547,-3.0699996948242188,-4.492500305175781,-5.275001525878906,-4.619998931884773,0,-0.12289856251887077,1.390252979651839,52.08000183105469,1.15729354632699,51.86999893188477,3.0000000000001457,52.02999877929688,-0.12289856251887077
9105,2019-11-12,52.04999923706055,52.36000061035156,51.61000061035156,51.86999893188477,917900.0,0.005797086706484045,-1.1428664850136239,-2.999936423166924,57.67263570584309,58.61076221221271,-0.9996700775732918,-1.2544681241776203,-3.330937638124908,-5.365056487313836,26.069883912293612,0.75,1.4081768064354705,1.1014995574951172,-0.8264907888192425,3.029489903809477,0.13750438433793732,2.065494730652297,-2.6958622247110426,57.5756437303124,-1.5750645609890768,0.9639951731571812,11,-1.1399993896484375,-3.3699989318847656,-4.792499542236328,-5.575000762939453,-4.700000762939453,1,-0.12545627041330287,-1.6363628482006372,51.75,1.390252979651839,52.08000183105469,1.15729354632699,51.86999893188477,-0.12545627041330287
9106,2019-11-13,51.77999877929688,52.02000045776367,51.43000030517578,51.81999969482422,449900.0,-0.005187328755452136,1.6818039950062422,-0.222226931717004,55.36159695889838,58.231534379010036,-0.5701533046515195,-0.7911152892500368,-2.9473832813381904,-5.05241619815606,26.363586663129635,0.6199989318847656,1.06685500607486,0.6829992294311609,-0.9924343327357903,2.358432791598112,-0.15471755165231116,1.520716010514633,-2.230509951067255,29.66087996637955,-29.24776876968848,0.8377167810834752,11,-0.5649986267089915,-2.9999980926513743,-4.522499084472663,-5.305000305175788,-4.36000061035157,2,-0.09636921555441758,-1.1428664850136239,52.04999923706055,-1.6363628482006372,51.75,1.390252979651839,52.08000183105469,-0.09636921555441758
9107,2019-11-14,51.52000045776367,51.88000106811523,51.36999893188477,51.56000137329102,817600.0,-0.005021211426470051,-1.9999775608661923,1.0000000000003553,52.767532003804384,57.11810962273442,-0.024253416140865625,-0.4352967398821548,-2.6170650745970505,-4.7543698270047585,26.016439279750394,0.5100021362304545,1.0214077999723372,0.3480009078979478,-1.2572615841353283,1.9532633999312239,-0.45463033811869025,1.1506321539145858,-1.786880922606727,15.151643592282154,-43.8959740300095,0.8026312460166394,11,-0.020000457763671875,-2.4850006103515625,-4.262500762939453,-5.045001983642578,-4.380001068115234,3,-0.09704968857869134,1.6818039950062422,51.77999877929688,-1.1428664850136239,52.04999923706055,-1.6363628482006372,51.75,-0.09704968857869134
9108,2019-11-15,50.77999877929688,52.06999969482422,50.6500015258789,51.93999862670898,1149800.0,-0.014363386488582153,-1.0000053728344018,28.99933244325217,46.6821919000559,55.387421516198245,0.8874576209776492,0.30207816795198283,-1.820017835092976,-3.981673947086783,24.97049153573008,1.4199981689453196,0.8602768044048688,-0.38050079345702414,-1.9939245242224644,1.232922937308416,-1.1872126588397478,0.4262110719256995,-0.8742663796282599,7.602182632634102,-49.262531624298155,0.8067118653827205,11,0.8500022888183523,-0.954998016357429,-3.5224990844726634,-4.305000305175788,-3.279998779296882,4,-0.0903899224680419,-1.9999775608661923,51.52000045776367,1.6818039950062422,51.77999877929688,-1.1428664850136239,52.04999923706055,-0.0903899224680419
9109,2019-11-18,49.25,50.84000015258789,49.04999923706055,50.47000122070313,1308100.0,-0.030129949115332955,-1.2098739268238696,1.0517253286066348,50.12500280141697,53.771682728323576,2.4194966863322094,1.7775071019037085,-0.29116288311097804,-2.425949226101885,23.263461190468814,1.7900009155273438,0.86254958294586,-1.8179996490478487,-3.6441327598980067,0.008133461802309228,-2.7310662044729312,-0.9049330936227662,3.3600006103515625,6.04231661513178,-53.89246218057746,0.9130665554250796,11,1.5799999237060547,0.7299995422363281,-1.9925003051757812,-2.010000228881836,-1.5099983215332031,0,-0.0495431193240401,-1.0000053728344018,50.77999877929688,-1.9999775608661923,51.52000045776367,1.6818039950062422,51.77999877929688,-0.0495431193240401
9110,2019-11-19,48.27000045776367,49.41999816894531,48.02999877929688,49.31999969482422,1860200.0,-0.01989846786266658,1.2240058105645961,0.8606542511944318,36.526180607116515,51.09042917531121,3.1648121513398664,2.6184636969086057,0.6562939686410587,-1.4429057058132315,22.112498767977655,1.3899993896484304,0.7441659724163543,-2.6244991302490206,-4.806496644907263,-0.4425016155907784,-3.7154978875781453,-1.533500372919896,4.26880012512207,5.940634259372751,-51.740436295276574,1.0909987573291227,11,2.049999237060547,1.7700004577636719,-1.1000003814697266,-1.0300006866455078,-0.45999908447264914,1,-0.023617140642995138,-1.2098739268238696,49.25,-1.0000053728344018,50.77999877929688,-1.9999775608661923,51.52000045776367,-0.023617140642995138
9111,2019-11-20,48.09000015258789,48.54999923706055,47.77000045776367,48.06000137329102,1321500.0,-0.003729030525559729,-1.5573704880306176,-0.028570286756444616,39.12448800353604,49.32648339792632,3.0476410615618263,2.7205753077770325,0.764882567081294,-1.2572047756152074,20.961763544609184,0.779998779296875,0.5790131156609917,-2.666499519348143,-5.183709532074104,-0.149289506622182,-3.92510452571112,-1.407894512985166,4.268448358154295,7.441854688396843,-50.55363603895333,1.258605006362979,11,1.9750003814697266,2.1000003814697266,-0.9025001525878906,-0.8500003814697266,-0.5200004577636719,2,-0.015387849368242779,1.2240058105645961,48.27000045776367,-1.2098739268238696,49.25,-1.0000053728344018,50.77999877929688,-0.015387849368242779
9112,2019-11-21,48.45000076293945,48.63999938964844,47.97000122070313,48.08000183105469,918100.0,0.007485976485949175,-1.2711796463324265,12.333799593085322,37.05801196638098,47.264120327479525,2.404337995371563,2.283096337067292,0.3081341769212145,-1.6103115519374,19.883392026820584,0.6699981689453054,0.2869648240627285,-2.1829990386962876,-4.900807977342943,0.5348098999503677,-3.5419035080196153,-0.82409456937296,3.633140864624025,15.8139633913197,-40.19597227078741,1.3589044693233274,11,1.614999771118164,1.739999771118164,-1.0050010681152344,-1.210000991821289,-0.8100013732910156,3,-0.021259083132605716,-1.5573704880306176,48.09000015258789,1.2240058105645961,48.27000045776367,-1.2098739268238696,49.25,-0.021259083132605716
9113,2019-11-22,48.20000076293945,48.540000915527344,47.77999877929688,48.540000915527344,1090700.0,-0.0051599586390767005,3.470598795004951,-0.9189219840607055,30.267068360603133,45.06496758973948,2.2865336917718295,2.4317351474900875,0.5038763060232014,-1.3516080262209016,18.555344079396875,0.7600021362304616,0.020767752264596595,-2.289499092102048,-5.205966908896535,0.6269687246924391,-3.747733000499295,-0.8312651837048008,3.6243523944360376,14.00652599088946,-35.42268280528831,1.4582339083972449,11,1.864999771118164,1.989999771118164,-0.4525012969970703,-0.4250011444091797,-0.43000030517578125,4,-0.021991729388229464,-1.2711796463324265,48.45000076293945,-1.5573704880306176,48.09000015258789,1.2240058105645961,48.27000045776367,-0.021991729388229464
9114,2019-11-25,48.7599983215332,49.0,48.22000122070313,48.22000122070313,1123800.0,0.011618206425928701,-1.888899877787796,-1.5882260543706104,25.039865712931586,41.43910425719376,1.4056169269775793,1.757879839862305,-0.05695602612405537,-1.9030700720020874,17.337529350512064,0.7999992370605469,-0.17139169195544213,-1.600001525878909,-4.584797706589974,1.384794654832156,-3.092399616234438,-0.10760343552338014,2.821093673865576,59.999953761181125,16.091455378607613,1.492398090355531,11,1.1600017547607422,1.430002212524414,-0.7974987030029297,-0.7549991607666016,-1.4099998474121094,0,-0.025840819624818767,3.470598795004951,48.20000076293945,-1.2711796463324265,48.45000076293945,-1.5573704880306176,48.09000015258789,-0.025840819624818767
9115,2019-11-26,48.68999862670898,48.84000015258789,48.33000183105469,48.84000015258789,1057200.0,-0.0014355967439259043,5.7999084481969385,-0.27778209484520283,23.064518213023632,37.85053995209657,1.0603892612558496,1.8818322585032448,-0.0018392613768227761,-1.7961143994455924,17.43558976268382,0.5099983215332031,-0.4113112125893821,-1.6430011749267663,-4.680147081681433,1.3941447318279003,-3.161574128304096,-0.12442822154943656,2.6624278764316927,74.7966269379749,36.24466484924181,1.5185729533773322,11,1.230001449584968,1.50000190734864,-0.5349988937377859,-0.6849994659423757,-1.0399971008300781,1,-0.019511131136509374,-1.888899877787796,48.7599983215332,3.470598795004951,48.20000076293945,-1.2711796463324265,48.45000076293945,-0.019511131136509374
9116,2019-11-27,48.7400016784668,49.13000106811523,48.61999893188477,48.68999862670898,1036900.0,0.0010269676148726425,-4.368374558304139,-0.33335028737096895,24.302173937554244,34.68772238917988,0.5965470042049645,1.7946790400155734,-0.054845385887105635,-1.8061004880170728,17.707172986276714,0.5100021362304545,-0.5888589467061607,-1.510998153686522,-4.6302479447781835,1.6082516374051394,-3.0706230492323527,0.04862674185930871,2.397479261951254,71.11120530100759,35.44950052113095,1.5596248955458316,11,1.1799983978271484,1.4499988555908203,-0.3325023651123047,-0.69000244140625,-1.4099998474121094,2,-0.019080842698999012,5.7999084481969385,48.68999862670898,-1.888899877787796,48.7599983215332,3.470598795004951,48.20000076293945,-0.019080842698999012
9117,2019-11-29,48.4000015258789,48.93000030517578,48.29999923706055,48.72999954223633,470500.0,-0.0069757927960455435,-1.3773508856532097,-6.599557522123098,20.41800978328604,31.769479931761012,0.5000148877000399,2.1437808537922294,0.28813262244988636,-1.4230237086817894,18.090180077131013,0.6300010681152344,-0.8973219117267845,-1.7869983673095788,-5.006491655573647,1.4324949209544897,-3.3967450114416167,-0.177251723177541,2.5354305855798884,45.92605151245369,14.747383566180421,1.609746644132035,11,0.9049987792968821,1.789999008178718,0.4024982452392649,-0.35000228881835227,-1.140003204345696,4,-0.01714879762164656,-4.368374558304139,48.7400016784668,5.7999084481969385,48.68999862670898,-1.888899877787796,48.7599983215332,-0.01714879762164656
9118,2019-12-02,47.33000183105469,48.68000030517578,47.31999969482422,48.5,1417100.0,-0.022107431014275813,-1.285710622146997,3.545470308761064,18.24713541409757,28.227494666503304,1.1501142718868707,3.142563347050306,1.3812984491967555,-0.30854683160687557,18.70153853141234,1.3600006103515625,-1.223337731226053,-2.709498214721677,-6.1721733576857005,0.7531769282423468,-4.440835786203685,-0.9781606432396686,3.4155043811823944,0.5526037923541745,-27.260044232126337,1.7313375714820114,12,1.0399971008300781,2.634998321533203,1.549997329711914,0.7199974060058594,-0.2800025939941406,0,0.0065497051891163505,-1.3773508856532097,48.4000015258789,-4.368374558304139,48.7400016784668,5.7999084481969385,48.68999862670898,0.0065497051891163505
9119,2019-12-03,46.70000076293945,47.349998474121094,46.52999877929688,46.90999984741211,1190500.0,-0.013310818587416007,-1.9818005271189303,0.17948667788254627,13.305913564936247,25.647464995149942,1.542576994683273,3.6310962387699277,2.018273590603215,0.34882813208703567,19.224718156072544,0.8199996948242116,-1.5552837598041123,-3.1314992904663086,-6.8750360445660945,0.6120374636334773,-5.003267667516198,-1.2597309134164192,3.771464927904603,6.538532076440359,-16.786006154868854,1.8717683770498923,12,1.1299991607666016,2.8699989318847656,2.2099990844726562,1.3499984741210938,0.9199981689453196,1,0.02291219865832117,-1.285710622146997,47.33000183105469,-1.3773508856532097,48.4000015258789,-4.368374558304139,48.7400016784668,0.02291219865832117
9120,2019-12-04,46.36999893188477,47.38999938964844,46.18000030517578,46.81000137329102,1846600.0,-0.007066420249752237,-1.951218377543469,2.095258855585831,13.197291410083011,22.76666537365516,1.7597801784084623,3.7169180822121106,2.364776177855326,0.7139834395487057,19.233543734887753,1.2099990844726562,-1.8104793301309172,-3.1855010986328054,-7.1000588281302655,0.7290566308646547,-5.142779963381535,-1.2282222338840754,3.7073200678045666,6.440629748165646,-15.418056353643346,1.957278864748731,12,1.285001754760735,3.025001525878899,2.742500305175774,1.6800003051757741,2.170001983642571,2,0.021134344723101828,-1.9818005271189303,46.70000076293945,-1.285710622146997,47.33000183105469,-1.3773508856532097,48.4000015258789,0.021134344723101828
9121,2019-12-05,46.9000015258789,47.0,46.0,46.5099983215332,4033000.0,0.01142985995692336,2.389829631784825,-0.8863660008322768,19.68507248168865,20.8363387642449,1.1658233526872053,2.933273814581419,1.8377857497068106,0.2129928204461109,19.204627936055648,1.0,-1.9993263283336091,-2.398998641967779,-6.30312750073616,1.5051302168006018,-4.351063071351966,-0.4469342125835922,2.7096392304688166,30.71677242794365,7.678818501513202,1.9520644293841898,12,0.664999008178718,2.404998779296882,2.3474979400634837,1.1499977111816477,0.34000015258789773,3,0.015991470695073673,-1.951218377543469,46.36999893188477,-1.9818005271189303,46.70000076293945,-1.285710622146997,47.33000183105469,0.015991470695073673
9122,2019-12-06,46.790000915527344,47.5,46.75,47.08000183105469,1349500.0,-0.0023454287158360954,-3.0540239602449635,-0.7435859815918052,21.459265177462342,19.857693966118145,1.134941272945838,2.78602089470494,1.9653789260065082,0.36363565434724876,18.653170086079943,0.75,-1.9968833049347694,-2.2549993515014677,-6.1156041256137215,1.605605422610786,-4.185301738557591,-0.32469696444534435,2.3142901349316887,29.47764274510139,4.301807298376318,1.930302387056126,12,0.7749996185302734,2.5149993896484375,2.3724985122680664,1.2599983215332031,-0.18000030517578125,4,0.011540946889533998,2.389829631784825,46.9000015258789,-1.951218377543469,46.36999893188477,-1.9818005271189303,46.70000076293945,0.011540946889533998
9123,2019-12-09,45.38000106811523,46.4000015258789,45.36000061035156,46.29999923706055,1966700.0,-0.030134640303975835,-1.1666706403134264,3.1723974638920556,21.834095809334087,19.501497310162865,2.3499828520192736,3.8665785826251593,3.371469350991525,1.8138361266563905,18.372932131544783,1.4300003051757812,-2.0540602451848855,-3.3299991607666115,-7.24412372988521,0.5841254083519871,-5.287061445325911,-1.3729368762073122,3.289689235279539,0.9346010966363162,-25.56013691205224,1.9570622845592995,12,1.8649997711181712,3.6049995422363352,3.782498359680183,2.6699981689453196,2.25,0,0.04142788032543465,-3.0540239602449635,46.790000915527344,2.389829631784825,46.9000015258789,-1.951218377543469,46.36999893188477,0.04142788032543465
9124,2019-12-10,45.38999938964844,45.65999984741211,44.900001525878906,45.47000122070313,2407800.0,0.00022032440057029312,2.3043471049707263,0.0869586850878282,25.59323337973467,19.78246566201965,2.024585269882415,3.537019417265739,3.3559853131200157,1.8510512229957854,18.32518603071551,0.7599983215332031,-2.1346980344773954,-3.0020008087158203,-6.9096206119955355,0.9056189945638948,-4.955810710355678,-1.0481909070759627,2.750140562859414,18.846082743766633,-9.825251599504117,1.9538099016398558,12,1.6250019073486328,3.365001678466797,3.7725000381469727,2.6599998474121094,1.5400009155273438,1,0.03657192927371322,-1.1666706403134264,45.38000106811523,-3.0540239602449635,46.790000915527344,2.389829631784825,46.9000015258789,0.03657192927371322
9125,2019-12-11,45.52000045776367,45.68999862670898,44.95000076293945,45.52999877929688,1899000.0,0.002864090545568132,3.4848624966767194,0.12497615868785189,28.034213560223904,20.197136731205166,1.561880158738795,3.0490502287963963,3.2509101040511155,1.772213289521389,18.119952796890303,0.7399978637695241,-2.1540066984415773,-2.545499801635742,-6.252263771041385,1.1612641677699003,-4.398881786338563,-0.692117816932921,2.0369145779509665,23.846126759530144,-7.200339093225864,1.8533819847028221,12,1.3950004577636719,3.2350006103515625,3.559999465942383,2.529998779296875,1.5,2,0.046133533677566785,2.3043471049707263,45.38999938964844,-1.1666706403134264,45.38000106811523,-3.0540239602449635,46.790000915527344,0.046133533677566785
9126,2019-12-12,46.790000915527344,46.88999938964844,45.2599983215332,45.5,2008700.0,0.027899834028825676,1.1879240336513106,-129.0217474245554,37.72190542832072,22.119791802875685,-0.015440630738723371,1.4609473291837105,2.0733324595537823,0.5411617947626013,17.65705804744394,1.6300010681152344,-2.166489896336138,-1.0259994506835923,-4.329900374108078,2.2779014727408935,-2.6779499123958317,0.625951011028647,0.28866968841686,72.69232687866615,38.078298845894295,1.6519504617122427,12,0.0,1.9650001525878906,2.3499984741210938,1.2599983215332031,-0.29000091552734375,3,0.037401153360936634,3.4848624966767194,45.52000045776367,2.3043471049707263,45.38999938964844,-1.1666706403134264,45.38000106811523,0.037401153360936634
9127,2019-12-13,46.52000045776367,47.77999877929688,46.27000045776367,47.11000061035156,1929000.0,-0.005770473444766999,-1.7706387342206424,-0.45736413477404586,37.6106289293314,24.271291082346114,-0.044883014467671956,1.4094155271099567,2.4406490206084115,0.8414320142154281,16.95275343671917,1.5099983215332102,-2.1795249400409205,-1.0459999084472642,-3.8951868770789133,1.803187060184385,-2.470593392763085,0.3785935758685568,-1.6199989318847656,56.250016556861425,18.243198259891415,1.4245934843158243,12,-0.18000030517578125,2.2350006103515625,2.66249942779541,1.5499992370605469,0.18999862670898438,4,0.015477240189557318,1.1879240336513106,46.790000915527344,3.4848624966767194,45.52000045776367,2.3043471049707263,45.38999938964844,0.015477240189557318
9128,2019-12-16,46.18999862670898,47.04999923706055,46.15999984741211,46.79999923706055,1094300.0,-0.0070937624206239835,-1.6567218565669908,1.03389907218829,30.381713710640227,26.168602209646554,0.11890789316810668,1.4523789277996002,2.8496974664318913,1.2010499569507473,17.046399070088235,0.8899993896484375,-2.2321150921608037,-1.1465017318725685,-3.620367457425118,1.327363993679981,-2.3834345946488398,0.0904311309037027,-1.23239715576171,44.79160871765085,9.17158057270229,1.236932862776274,12,0.15000152587891336,2.440002441406257,3.2625017166137766,2.1500015258789134,-0.759998321533196,0,0.009092920461784226,-1.7706387342206424,46.52000045776367,1.1879240336513106,46.790000915527344,3.4848624966767194,45.52000045776367,0.009092920461784226
9129,2019-12-17,46.81000137329102,47.02999877929688,46.1500015258789,46.27000045776367,1349800.0,0.013422878653725157,-1.2564067451778191,-0.885246516747131,36.76060833020828,28.786748534104916,-0.5407119833405218,0.6748024217545563,2.3298259121367906,0.6177627183159942,17.985155990241434,0.879997253417983,-2.2246044748336544,-0.404499053955071,-2.716394875328035,1.907396767417893,-1.5604469646415495,0.7514488567314075,-1.795951956176765,65.72444926112101,33.61170505834757,1.1559479106864818,12,-0.4700012207031321,1.8199996948242116,2.8024988174438406,1.529998779296868,-3.000000000000007,1,0.017517617405841124,-1.6567218565669908,46.18999862670898,-1.7706387342206424,46.52000045776367,1.1879240336513106,46.790000915527344,0.017517617405841124
9130,2019-12-18,47.13000106811523,47.20000076293945,46.31000137329102,46.83000183105469,1460900.0,0.006836139402610408,3.0454643974926636,0.5555532008081289,39.07735180672498,30.94144623688673,-0.8287164988879141,0.2793396968008679,2.1121941312878576,0.3536372567151034,18.16235887163158,0.8899993896484304,-2.088987356519695,-0.027499389648447448,-2.2854060013501325,2.2304072220532376,-1.15645269549929,1.101453916202395,-2.0606326637573176,74.20644471793146,45.08411729630453,1.1289533058508407,12,-0.7900009155273366,1.500000000000007,2.482499122619636,1.2299995422363352,-1.6399993896484304,2,-0.004243597674661426,-1.2564067451778191,46.81000137329102,-1.6567218565669908,46.18999862670898,-1.7706387342206424,46.52000045776367,-0.004243597674661426
9131,2019-12-19,47.349998474121094,47.65999984741211,46.93999862670898,47.13999938964844,1024300.0,0.004667884596223804,-1.360657377992314,0.6999987284310276,42.75860726338646,33.30803980198941,-1.0931225605441526,0.0011180078823116446,1.9921393739488522,0.16788887625422433,18.017451054957327,0.7200012207031321,-1.8379695442214299,0.22949810028076456,-1.9879587384512405,2.4469549390127696,-0.879230319085238,1.338226519646767,-2.2264174622644077,73.61956872785463,44.6968596414855,1.1087284193660023,12,-1.0099983215332031,1.1350021362304688,2.4450016021728516,1.0100021362304688,-3.039997100830078,3,-0.0069693353113364775,3.0454643974926636,47.13000106811523,-1.2564067451778191,46.81000137329102,-1.6567218565669908,46.18999862670898,-0.0069693353113364775
9132,2019-12-20,47.41999816894531,47.790000915527344,47.33000183105469,47.7599983215332,1827600.0,0.001478346295248123,1.2999647145214048,-1.61905540417802,50.719969824255585,36.51758135920291,-1.1894417161714372,-0.15810976903215135,1.9965869262729328,0.13033821329807438,17.907390538691946,0.45999908447265625,-1.5446830474392215,0.3509979248046875,-1.7827103780414006,2.4847062276507756,-0.7158562266183566,1.4178520762277316,-2.2432888017398227,77.43884851924572,43.07160274003532,1.0668541514230439,12,-1.0749969482421875,1.06500244140625,2.5775022506713867,0.94000244140625,-3.9699974060058594,4,-0.019401058719310638,-1.360657377992314,47.349998474121094,3.0454643974926636,47.13000106811523,-1.2564067451778191,46.81000137329102,-0.019401058719310638
9133,2019-12-23,47.13999938964844,47.72999954223633,47.0099983215332,47.68999862670898,1113700.0,-0.00590465605458923,1.2857142857142858,1.617644088904825,53.72879854601976,39.64375526656792,-0.7079846992198355,0.040480066063622644,2.2961216643981857,0.4695894900622619,17.751835466138722,0.720001220703125,-1.3363063153397121,0.1239992141723647,-1.9430391648838423,2.1910375932285717,-0.9095199753557353,1.1575184037004647,-1.8587583605100733,60.365745866634576,21.549797306628292,1.0335191895281026,12,-0.7699985504150391,1.345001220703125,3.127500534057617,1.220001220703125,-4.45000076293946,0,-0.009121771547375257,1.2999647145214048,47.41999816894531,-1.360657377992314,47.349998474121094,3.0454643974926636,47.13000106811523,-0.009121771547375257
9134,2019-12-24,47.5,47.63000106811523,47.040000915527344,47.11000061035156,428000.0,0.0076368395208468165,-1.2264207980652695,-0.7090907829850486,59.527827007137205,43.14304564955829,-0.8238417203460031,-0.44138654913162156,1.9686249689245017,0.17073790005792944,18.04190879278741,0.5900001525878835,-1.142957929311848,0.5469997406005831,-1.3674012455819309,2.461400726783097,-0.4102007524906739,1.50420023369184,-2.118408575406079,80.40533748482488,35.94528504603424,0.9572004930912575,12,-0.9750003814697266,0.37000083923339844,3.2275009155273438,0.8600006103515625,-5.220001220703118,1,-0.043578940943667765,1.2857142857142858,47.13999938964844,1.2999647145214048,47.41999816894531,-1.360657377992314,47.349998474121094,-0.043578940943667765
9135,2019-12-26,47.7400016784668,47.7599983215332,47.22000122070313,47.5099983215332,703100.0,0.005052666915090542,3.000028257368056,0.589753120231621,57.44680563249204,45.33470122779954,-0.7999419854943142,-0.797075258293745,1.7413748635763682,-0.00466131725632124,18.299519218414144,0.539997100830071,-0.8302960075552903,0.8345012664794922,-0.9405009479596416,2.609503480918626,-0.05299984074007824,1.7220023736990626,-2.26207387423554,94.11775265569537,45.93977220463674,0.8875011072195681,12,-0.7700004577636719,-0.5800018310546875,2.6649980545043945,0.6199989318847656,-4.950000762939453,3,-0.08232090839972495,-1.2264207980652695,47.5,1.2857142857142858,47.13999938964844,1.2999647145214048,47.41999816894531,-0.08232090839972495
9136,2019-12-27,47.81000137329102,48.040000915527344,47.68000030517578,47.86999893188477,629200.0,0.001466269215817828,-1.250005960470062,-0.2608551431319866,59.10714322206911,47.72320281588151,-0.7934819458579128,-0.9911367045524955,1.6735973829827273,-0.02895458507544646,18.75980750851306,0.3600006103515625,-0.5550361776972252,0.9510009765625043,-0.6630810115009282,2.5650829646259368,0.143959982530788,1.7580419705942205,-2.2395906446079223,77.67000359247353,26.005986134324928,0.8070409940317161,12,-0.7150001525878977,-0.7950000762939524,2.3699989318847585,0.5499992370605398,-4.010002136230476,4,-0.0485254053165598,3.000028257368056,47.7400016784668,-1.2264207980652695,47.5,1.2857142857142858,47.13999938964844,-0.0485254053165598
9137,2019-12-30,47.56999969482422,48.06000137329102,47.52999877929688,47.849998474121094,582900.0,-0.005019905282849013,-1.9444538634341857,4.6668362156663274,74.71779446981343,52.64943401134519,-0.43457477888161833,-0.8606298698860613,1.8740703974359434,0.24767872397063684,19.02210620097722,0.5300025939941406,-0.2922292992090263,0.7524993896484347,-0.7322567324331004,2.2372555117299697,0.010121328607667124,1.4948774506892022,-1.8514135549304669,53.33330911310327,-4.551518296658287,0.7423780610407683,12,-0.4649982452392578,-0.5549983978271484,2.5575008392333984,0.7900009155273438,-4.270000457763672,0,-0.06853055165959776,-1.250005960470062,47.81000137329102,3.000028257368056,47.7400016784668,-1.2264207980652695,47.5,-0.06853055165959776
9138,2019-12-31,47.63999938964844,48.02000045776367,47.5099983215332,47.599998474121094,564700.0,0.0014715092552719522,-3.6363573311138855,-0.14286103542234332,75.05564863367721,56.904438489508415,-0.30984512301912304,-0.9551875060486026,1.7326249727251977,0.20710602172364645,18.53356958240715,0.5100021362304688,-0.16411325433982427,0.8069992065429688,-0.7064785265286275,2.320476939614565,0.05026034000717061,1.5637380730787669,-1.7341000310829031,58.823353416583046,-3.834392769686957,0.756738866535799,12,-0.45499801635741477,-0.6249980926513672,2.4875011444091797,0.720001220703125,-5.649997711181641,1,-0.08795127372775358,-1.9444538634341857,47.56999969482422,-1.250005960470062,47.81000137329102,3.000028257368056,47.7400016784668,-0.08795127372775358
9139,2020-01-02,47.77000045776367,47.97999954223633,47.209999084472656,47.90999984741211,1093200.0,0.002728821783811508,4.500027247956403,-3.499904634751097,75.05564863367721,60.902027025836446,-0.3233537106315296,-1.0550075250636368,1.5283143244954687,0.1136541782646745,17.59116963265905,0.7700004577636719,-0.0010073706277466954,0.883500289916995,-0.6848348133720279,2.451835393206018,0.09933273827248712,1.667667841561503,-1.691772938020101,65.88233710164515,-1.6152198281559293,0.78416755164451,1,-0.2700004577636719,-0.7549991607666016,2.3575000762939453,0.5900001525878906,-4.770000457763672,3,-0.10634293034069009,-3.6363573311138855,47.63999938964844,-1.9444538634341857,47.56999969482422,-1.250005960470062,47.81000137329102,-0.10634293034069009
9140,2020-01-03,47.349998474121094,47.5,46.75,47.15999984741211,883200.0,-0.008792170391832554,2.061214003783544,-1.3571389645776566,57.692259323458394,62.56132169917777,0.14654776094769772,-0.5879674014286707,1.8469617929062423,0.5686131454360179,16.538703512920037,1.0200004577636719,0.24681315244671964,0.41449832916259766,-1.1471130808219243,1.9761097391471196,-0.36630737582966333,1.1953040341548586,-1.1132290460937284,45.801362224053285,-20.16998808710091,0.7808057049922597,1,0.05500221252441406,-0.33499717712402344,2.7050018310546875,1.0100021362304688,-3.3400001525878906,4,-0.10707497060628623,4.500027247956403,47.77000045776367,-3.6363573311138855,47.63999938964844,-1.9444538634341857,47.56999969482422,-0.10707497060628623
9141,2020-01-06,47.6500015258789,47.66999816894531,46.7599983215332,47.13000106811523,1088400.0,0.006335861909726681,2.250035763186315,2.7368642961832674,65.39506959465551,64.1918883403333,-0.11893150539467001,-0.8736962554956378,1.4756924301258394,0.3045487749807947,15.23957588395109,0.9099998474121094,0.4275604017230137,0.6770013809204016,-0.9167112988177593,2.2707140606585625,-0.11985495894867881,1.473857720789482,-1.2673735422304446,68.70233453403867,1.4392836919792842,0.7968563398690801,1,-0.24500083923339133,-0.6350002288818288,2.404998779296882,0.7099990844726634,-3.3600006103515554,0,-0.10199371363528853,2.061214003783544,47.349998474121094,4.500027247956403,47.77000045776367,-3.6363573311138855,47.63999938964844,-0.10199371363528853
9142,2020-01-07,47.33000183105469,47.7400016784668,47.13999938964844,47.4000015258789,868200.0,-0.006715628217774938,-1.6666497126290627,-0.13461467923558038,65.57378245222003,65.50799766324445,0.20893102527826102,-0.5387908532830394,1.7169813879255855,0.6704875916550819,14.413561024822302,0.6000022888183594,0.5697994558097506,0.3300016403198214,-1.2689455091879935,1.9289487898276363,-0.4694719344340825,1.1294752150737253,-0.813183976234825,45.66941905485653,-23.426687254728748,0.7994735747539075,1,0.07499885559082031,-0.41500091552734375,2.7249984741210938,1.029998779296875,-3.3300018310546875,1,-0.0745827690139238,2.250035763186315,47.6500015258789,2.061214003783544,47.349998474121094,4.500027247956403,47.77000045776367,-0.0745827690139238
9143,2020-01-08,47.2599983215332,47.81000137329102,47.18999862670898,47.41999816894531,1119100.0,-0.0014790514855960168,-3.133362155563649,2.2857220708449186,57.23465845670749,65.25320115764116,0.33273734390390786,-0.3380532865934498,1.7010021312810721,0.7665306031691301,12.64775104640703,0.6200027465820455,0.665282939149364,0.16599826812743856,-1.2415366673988686,1.5735332036537457,-0.5377691996357115,0.8697657358905886,-0.6197257852356444,41.463293604642146,-26.90020371468593,0.7037674677631535,1,0.1450023651123047,-0.4699974060058594,2.487502098083496,1.1000022888183594,-3.329998016357422,2,-0.08379177370110802,-1.6666497126290627,47.33000183105469,2.250035763186315,47.6500015258789,2.061214003783544,47.349998474121094,-0.08379177370110802
9144,2020-01-09,47.04999923706055,47.52000045776367,46.66999816894531,47.5,1065800.0,-0.004443484805985998,2.469385213038435,2.8125074505877024,48.666639539999665,64.27762714736423,0.5276824138832481,0.0028304202734759087,1.811778884947472,0.9988979664140345,10.738110454584454,0.8500022888183594,0.682220126678402,-0.1270008087158203,-1.2851319857271477,1.031130368295507,-0.706066397221484,0.4520647797898434,1.0100021362304759,33.33333333333313,-32.874541688483234,0.5790655885056641,1,0.3150005340576172,-0.5699977874755859,2.1175003051757812,1.3100013732910156,-3.0699996948242188,3,-0.1075451145726708,-3.133362155563649,47.2599983215332,-1.6666497126290627,47.33000183105469,2.250035763186315,47.6500015258789,-0.1075451145726708
9145,2020-01-10,47.61999893188477,48.0099983215332,46.95000076293945,47.13999938964844,1707100.0,0.012114765229905622,-1.4651197863761571,-1.066663840969795,54.02984564755727,63.71348297241847,-0.06831371902243433,-0.4234885053538022,1.2154789143485303,0.4495390305592295,8.530244230908135,1.05999755859375,0.7144402100044047,0.3379989624023523,-0.5327082950541708,1.2087062198588754,-0.09735466632591283,0.7733525911306174,0.41220237731933906,70.895571250851,5.3928533677509165,0.4353536287282618,1,-0.25499916076660867,-1.1399974822998118,1.080000877380364,0.7400016784667898,-3.520000457763679,4,-0.09701803938494791,2.469385213038435,47.04999923706055,-3.133362155563649,47.2599983215332,-1.6666497126290627,47.33000183105469,-0.09701803938494791
9146,2020-01-13,48.540000915527344,48.59000015258789,47.63999938964844,47.77000045776367,1448000.0,0.01931965569672811,1.183912481090917,1.604169150195877,63.3333272782759,62.44854217335874,-0.9765726013230633,-1.2708181942450452,0.24225124519291796,-0.4375567051721134,7.345884733144506,0.9700012207031179,0.7024521160042241,1.1705009460449247,0.16645637059832552,2.174545521491524,0.6684786583216251,1.6725232337682243,-1.8700027465820312,97.39587576020679,32.023154730594015,0.5020222877233003,1,-0.9100017547607422,-1.7950000762939453,-0.015000343322753906,-0.18000030517578125,-4.020000457763672,0,-0.09332514438715322,-1.4651197863761571,47.61999893188477,2.469385213038435,47.04999923706055,-3.133362155563649,47.2599983215332,-0.09332514438715322
9147,2020-01-14,47.2400016784668,48.56999969482422,47.20000076293945,48.40999984741211,2155800.0,-0.02678201921180212,-1.191998291015625,-1.5194772381608217,50.95787400567819,59.771011659136626,0.30362288928083103,0.09052889935720998,1.4953878630568056,0.8779044529467228,6.9981740981531235,1.3699989318847656,0.6584956959654136,-0.16549835205078267,-1.0897564009029068,0.7587596968013415,-0.6276273764768447,0.2966306723752794,-0.5316034698486334,29.68765211586336,-34.81814123020942,0.4621290244260633,1,0.3899974822998047,-0.49500083923339844,1.1949987411499023,1.1199989318847656,-3.1500015258789062,1,-0.062447092678325156,1.183912481090917,48.540000915527344,-1.4651197863761571,47.61999893188477,2.469385213038435,47.04999923706055,-0.062447092678325156
9148,2020-01-15,46.61000061035156,47.209999084472656,46.18000030517578,47.08000183105469,2630800.0,-0.013336177936725258,1.8219309797036014,0.40171107372484577,41.89437830310998,56.08642606685139,0.8628964930963292,0.7943347525561819,2.0508967353622296,1.525609172405268,6.904545795132474,1.0600013732910156,0.5775537346354298,-0.8164995193481417,-1.6378279747862123,0.004828936089928959,-1.2271637470671735,-0.4058352916291099,1.9799995422363281,17.84233744402604,-42.80773126473706,0.4106642277190348,1,0.7749996185302734,0.13500022888183594,1.8249998092651367,1.75,-3.770000457763672,2,-0.055996579621840015,-1.191998291015625,47.2400016784668,1.183912481090917,48.540000915527344,-1.4651197863761571,47.61999893188477,-0.055996579621840015
9149,2020-01-16,47.63000106811523,47.70000076293945,47.0,47.0,1687900.0,0.021883725475367877,-1.2222208766522757,-1.3404243230958877,49.122803815420056,55.134264343736,-0.20009325039753634,-0.16978871368809223,0.9480226552502913,0.552575727681436,6.594870848473505,1.0900001525878906,0.4607227333531796,0.16250095367431072,-0.6096428822499718,0.9346447895985932,-0.22357096428783052,0.548572871636452,0.9399986267089915,60.16601057035238,3.594495826761076,0.38607191796214213,1,-0.24500083923339133,-0.8850002288818288,0.4849996566772532,0.7299995422363352,-6.680000305175774,3,-0.07768214738538659,1.8219309797036014,46.61000061035156,-1.191998291015625,47.2400016784668,1.183912481090917,48.540000915527344,-0.07768214738538659
9150,2020-01-17,46.93000030517578,47.93999862670898,46.9000015258789,47.81999969482422,1815800.0,-0.014696635465919483,-1.1894746141119832,-1.4126950487735626,43.62319265235395,52.715166905702496,0.4850764555523952,0.542262310730429,1.522102031872393,1.2929160545262732,6.337236693971506,1.0399971008300781,0.31144690658636875,-0.5274997711181655,-1.322878451452702,0.26787890921637114,-0.9251891112854338,-0.12981043095089717,1.592199401855467,31.12033392057515,-21.84124792804802,0.397689340167267,1,0.4549999237060547,-0.15999984741210938,0.9550008773803711,1.4300003051757812,-7.3300018310546875,4,-0.06285959394323948,-1.2222208766522757,47.63000106811523,1.8219309797036014,46.61000061035156,-1.191998291015625,47.2400016784668,-0.06285959394323948
9151,2020-01-21,47.02000045776367,47.36999893188477,45.849998474121094,46.84000015258789,2663100.0,0.0019177530791101294,2.454557276991195,-0.2022476726044542,45.925938484578744,50.53207313152013,0.33113505039109725,0.44930819309686143,1.30011678711994,1.255684714131867,6.834815128547279,1.520000457763679,0.14538682720296947,-0.4209997177124052,-1.2391341554586504,0.39713472003384,-0.8300669365855313,-0.011932498839279049,1.4553552612304657,43.01475950588473,-9.490850762141186,0.4090672188731229,1,0.1999988555908203,-0.095001220703125,0.8150005340576172,1.3400001525878906,-6.900001525878899,1,-0.062101275100273745,-1.1894746141119832,46.93000030517578,-1.2222208766522757,47.63000106811523,1.8219309797036014,46.61000061035156,-0.062101275100273745
9152,2020-01-22,46.5,48.1500015258789,46.5,47.31999969482422,2142800.0,-0.011059133404959676,-3.0243954632997903,-4.555546136565931,42.08335099393885,48.84859452454584,0.8057516592428371,0.9453176782575312,1.684526517739485,1.8162259557322429,7.184877772445519,1.6500015258788991,0.09585652936051758,-0.8950002670288058,-1.8151952367584414,0.025194702700829907,-1.3550977518936236,-0.4349027821639879,1.8703414291992146,28.260898409771006,-22.477047946947575,0.46009748486481944,1,0.7199993133544922,0.7199993133544922,1.272500991821289,1.8600006103515625,-6.950000762939453,2,-0.042580635316910254,2.454557276991195,47.02000045776367,-1.1894746141119832,46.93000030517578,-1.2222208766522757,47.63000106811523,-0.042580635316910254
9153,2020-01-23,46.709999084472656,47.0099983215332,46.09000015258789,46.41999816894531,2146600.0,0.004516109343497998,1.0674130334150564,-0.35365978470212783,42.7197810115326,48.18783246582728,0.5694101778670344,0.7393596636566286,1.331811269870144,1.6317945182827884,7.392378884429747,0.9199981689453125,-0.012356219054176165,-0.6635011672973619,-1.6278182559549208,0.3008159213601971,-1.1456597116261378,-0.18134262296858594,1.5595286265234307,37.39128127218338,-10.958798626440696,0.48215854432877914,1,0.5100002288818359,0.5100002288818359,0.8375015258789062,1.6500015258789062,-5.709999084472656,3,-0.05609075108622097,-3.0243954632997903,46.5,2.454557276991195,47.02000045776367,-1.1894746141119832,46.93000030517578,-0.05609075108622097
9154,2020-01-24,45.43000030517578,47.02999877929688,45.20000076293945,46.75,2235400.0,-0.02740310007247193,-1.0561789565724358,-4.551708715898029,38.20640962315131,46.429672907559954,1.7829412249693988,1.956646128533393,2.4619162629871028,2.923950203691092,7.854255377336713,1.829998016357429,-0.1370488115169053,-1.8399999618530245,-3.134848483357132,-0.545151440348917,-2.4874242226050782,-1.1925757011009708,2.7427462363453046,7.796592635696524,-39.18734234905003,0.6474242607520536,1,1.4650001525878906,1.4650001525878906,2.0550003051757812,2.9300003051757812,-6.729999542236328,4,-0.05701078880012278,1.0674130334150564,46.709999084472656,-3.0243954632997903,46.5,2.454557276991195,47.02000045776367,-0.05701078880012278
9155,2020-01-27,43.810001373291016,45.22999954223633,43.72000122070313,45.16999816894531,3440300.0,-0.03565923224746714,1.0405389034803871,1.0303008409675463,29.70402232685977,42.69308346851371,3.135374837482459,3.443682562781845,3.900435042670793,4.561499054738263,8.80929929570413,1.7099990844726491,-0.26477678315747255,-3.2634988784790053,-5.260467696872745,-1.266530060085266,-4.261983287675875,-2.2650144692821357,4.184380421515172,2.031606013271203,-40.46164845142404,0.9984844091968696,1,2.3349990844726562,2.344999313354492,3.674999237060547,4.869998931884766,-3.240001678466797,0,-0.06528191099521796,-1.0561789565724358,45.43000030517578,1.0674130334150564,46.709999084472656,-3.0243954632997903,46.5,-0.06528191099521796
9156,2020-01-28,45.4900016784668,46.290000915527344,44.459999084472656,44.7400016784668,6386900.0,0.03834741503112582,-1.7938848606621822,-0.5514718875783627,41.497229409543564,41.641900735609866,1.092077660275443,1.6663991429733684,2.063438861471006,2.897818942500024,9.74356819004441,2.479999542236328,-0.3135002651479937,-1.4674985885620089,-3.5519455096888706,0.6169483325648528,-2.5097220491254433,-0.4252751279985745,2.162429670411143,39.95486085397543,-2.048368163482067,1.042223460563432,1,0.44499969482421875,0.6649990081787109,1.9949989318847656,3.1899986267089844,-3.8600006103515696,1,-0.1294790720382365,1.0405389034803871,43.810001373291016,-1.0561789565724358,45.43000030517578,1.0674130334150564,46.709999084472656,-0.1294790720382365
9157,2020-01-29,44.310001373291016,46.36000061035156,44.15999984741211,45.61000061035156,2517100.0,-0.02593977273327619,-1.7499970197720245,-1.7333323160807292,37.63622433872719,41.16877251734512,2.025782002655994,2.7295937620007678,3.077876474488342,4.066366850785329,10.63885508994411,2.200000762939453,-0.4668255021169898,-2.484498977661133,-4.857198106177691,-0.11179984914457464,-3.670848541919412,-1.2981494134028537,3.0278355653329427,17.824791171101182,-23.245128389812898,1.1863495642582809,1,1.625,1.8449993133544922,3.102499008178711,4.369998931884766,-1.6200027465820384,2,-0.09456109933528178,-1.7938848606621822,45.4900016784668,1.0405389034803871,43.810001373291016,-1.0561789565724358,45.43000030517578,-0.09456109933528178
9158,2020-01-30,43.45000076293945,43.91999816894531,42.290000915527344,43.25,2195300.0,-0.019408724524886845,1.8596554043427485,-0.15384683101174634,35.69158207420038,39.676414546098485,2.6713148959431763,3.435747919848012,3.782763682116439,4.906764138416889,11.91760953381529,2.020000457763672,-0.7883234218089612,-3.1349996566772447,-5.900733020120114,-0.3692662932343751,-4.517866338398676,-1.7521329749558134,3.5984093182508374,24.472581649849225,-16.849919092822553,1.3828666817214346,1,1.7700004577636719,1.989999771118164,3.9650001525878906,5.305000305175781,-2.5,3,-0.08975837646487228,-1.7499970197720245,44.310001373291016,-1.7938848606621822,45.4900016784668,1.0405389034803871,43.810001373291016,-0.08975837646487228
9159,2020-01-31,42.68999862670898,43.72000122070313,42.58000183105469,43.41999816894531,2789200.0,-0.01749141824822975,-1.4000160619993323,-3.649983787598502,30.696951230441016,38.240165499219266,2.969120327274922,4.000777424337372,4.4249470019817,5.621946984216777,12.942339881236501,1.1399993896484446,-0.9968080661679721,-3.6410017013549876,-6.8466079048041095,-0.4353954979058656,-5.2438048030795485,-2.0381985996304266,3.882570537915022,9.827954328603683,-26.607273023711763,1.6028031017245603,1,2.5300025939941477,2.75000190734864,4.737502098083503,6.065002441406257,-0.5,4,-0.03958769456721489,1.8596554043427485,43.45000076293945,-1.7499970197720245,44.310001373291016,-1.7938848606621822,45.4900016784668,-0.03958769456721489
9160,2020-02-03,42.27999877929688,43.13999938964844,42.22999954223633,43.06999969482422,2547200.0,-0.009604119480003392,-1.0449448797297993,1.0821937135839685,24.469816290932513,35.85615192214747,2.9615947719545304,4.228255304931572,4.74152777813395,5.974388721735544,13.612817969590088,0.9099998474121094,-1.128283575032178,-3.797501564025872,-7.436402189105657,-0.15860093894608696,-5.616951876565764,-1.9780512514859794,3.8643135604174503,1.2106349668178564,-26.37692685427039,1.8194503125398942,2,2.910001754760735,3.1300010681152273,4.917501449584954,6.475002288818352,-2.30999755859375,0,-0.08467356006903282,-1.4000160619993323,42.68999862670898,1.8596554043427485,43.45000076293945,-1.7499970197720245,44.310001373291016,-0.08467356006903282
9161,2020-02-04,42.790000915527344,43.560001373291016,42.75,42.9900016784668,1287600.0,0.012062491744446069,-4.7856704949523845,0.2531652293161582,30.601574501470452,34.58039897853987,1.9986454509997316,3.5157394056496756,4.147909576782716,5.3913265823398575,14.386995824537763,1.2800025939941335,-1.3976519715454145,-3.044499397277832,-6.884770812527222,0.7957720179715579,-4.964635104902527,-1.124363689653137,2.8845938884896256,13.559351778729143,-13.1940454734403,1.9201357076246945,2,1.8399982452392578,2.6199989318847656,4.274999618530273,5.965000152587891,-4.060001373291016,1,-0.05188130809077751,-1.0449448797297993,42.27999877929688,-1.4000160619993323,42.68999862670898,1.8596554043427485,43.45000076293945,-0.05188130809077751
9162,2020-02-05,43.79999923706055,43.959999084472656,43.13999938964844,43.33000183105469,1189500.0,0.023603605980917486,1.075956212909176,-2.349978065574396,38.14345641121718,34.07191846739371,0.6318173229642952,2.348111401226575,3.05270180546772,4.299508226693554,15.155303464289748,1.1699981689453125,-1.5698749446134244,-1.8580009460449247,-5.733188561160823,2.0171866690709734,-3.7955947536028773,0.07959286151302791,1.4612441355427421,90.75145145961822,60.27373448867362,1.9375938075579495,2,0.8299999237060547,1.6100006103515625,3.255002021789551,4.9550018310546875,-2.30999755859375,2,-0.04954333805351341,-4.7856704949523845,42.790000915527344,-1.0449448797297993,42.27999877929688,-1.4000160619993323,42.68999862670898,-0.04954333805351341
9163,2020-02-06,43.29999923706055,44.18999862670898,43.060001373291016,44.08000183105469,1285600.0,-0.011415525312998942,1.2600031280637083,-1.6595891467205597,30.89143366602785,33.259143361046654,0.6674275937036924,2.6732876917395814,3.4679849580082873,4.737421731029443,15.979764092783743,1.1299972534179616,-1.8068326508588939,-2.160000991821292,-6.0947534761714195,1.7747514925288357,-4.127377233996356,-0.1926247496462281,1.597494875898704,54.59184666466869,26.71823890573729,1.9673762421750656,2,0.9950008392333984,2.1100006103515625,3.7600021362304688,5.4550018310546875,-5.30999755859375,3,-0.014087774159346145,1.075956212909176,43.79999923706055,-4.7856704949523845,42.790000915527344,-1.0449448797297993,42.27999877929688,-0.014087774159346145
9164,2020-02-07,41.9900016784668,43.02000045776367,41.959999084472656,42.91999816894531,1361000.0,-0.03025398571999327,-1.1414132851423573,1.1922992277709037,29.313236202311856,33.21572268054133,1.6071549641520164,3.7784914104773364,4.658243548073756,6.000875986093199,16.497058140282665,1.3400001525878906,-2.028705118800133,-3.216998672485353,-7.366150281808245,0.9321529368375394,-5.291574477146796,-1.1424228678239103,2.5873930860057044,1.345408078606733,-25.03862323196438,2.0745758046614453,2,2.1699981689453125,3.2849979400634766,5.109999656677246,6.7649993896484375,-2.8600006103515696,4,-0.024767822671002082,1.2600031280637083,43.29999923706055,1.075956212909176,43.79999923706055,-4.7856704949523845,42.790000915527344,-0.024767822671002082
9165,2020-02-10,43.0,43.150001525878906,41.63999938964844,41.84000015258789,1269000.0,0.02405330510027448,1.068491969555641,-1.247316370855603,34.3701342945819,32.42382322332337,0.5254293257212552,2.53457684215347,3.540030413245759,4.943188406647991,17.759936218242334,1.5100021362304688,-2.277096398675141,-1.9760004043579116,-6.073612019547163,2.1216112108313396,-4.024806211952537,0.07280540323671403,1.2109593692725227,53.333373225604404,27.852867012402157,2.048805807594627,2,1.0,2.114999771118164,4.257500648498535,5.755001068115234,-4.569999694824219,0,-0.018837241239326064,-1.1414132851423573,41.9900016784668,1.2600031280637083,43.29999923706055,1.075956212909176,43.79999923706055,-0.018837241239326064
9166,2020-02-11,44.0099983215332,44.38999938964844,43.25,43.290000915527344,1475600.0,0.023488333058911737,-1.8500011920940325,0.6206875006165998,40.6741472862347,32.76137021749087,-0.8007977376963993,1.2309106277933566,2.429710397691757,3.896637950690966,19.111886692085207,1.3899993896484375,-2.3753311671559203,-0.739501953125,-4.494064474778149,3.015060568528149,-2.616783213951578,1.137779307701578,-2.3699989318847656,86.1817793412642,58.5309386614669,1.8772812608265754,2,-0.9949989318847656,1.105001449584961,3.200002670288086,4.745002746582031,-7.159999847412109,1,-0.0917972564169216,1.068491969555641,43.0,-1.1414132851423573,41.9900016784668,1.2600031280637083,43.29999923706055,-0.0917972564169216
9167,2020-02-12,44.290000915527344,44.70000076293945,43.72000122070313,44.22999954223633,1421000.0,0.006362249594932257,1.2272689835144428,0.08333554092072289,40.98361214927235,33.349373559165535,-1.2113188719389711,0.7574020730285582,2.0615322463685857,3.586290116331085,20.213507233654205,0.979999542236321,-2.2315112204533136,-0.3119993209838867,-3.8818417443487405,3.257843102380967,-2.096920532666317,1.4729218906985437,-2.6500015258789062,86.60131818924131,57.696497529364386,1.784921211682428,2,-1.1200008392333984,0.8249988555908203,2.9200000762939453,4.465000152587891,-9.540000915527344,2,-0.12553626684035069,-1.8500011920940325,44.0099983215332,1.068491969555641,43.0,-1.1414132851423573,41.9900016784668,-0.12553626684035069
9168,2020-02-13,44.0,44.20000076293945,43.72000122070313,43.88000106811523,885000.0,-0.006547773979062477,-1.1818229107965321,1.9999364231675163,44.24778652426767,34.85502192514627,-0.933235699973558,0.8873368360903982,2.2926643453490385,3.860078233761911,20.36789475321471,0.5699996948242116,-2.3503474494664403,-0.4715002059936495,-3.9210666022536103,2.9780661902663113,-2.1962834041236334,1.2532829921363344,-2.237600555419924,77.12416834027084,43.66770424840182,1.724783198129981,2,-0.8299999237060547,1.114999771118164,3.160000801086426,4.755001068115234,-8.400001525878906,3,-0.05704541639848193,1.2272689835144428,44.290000915527344,-1.8500011920940325,44.0099983215332,1.068491969555641,43.0,-0.05704541639848193
9169,2020-02-14,43.93000030517578,44.34000015258789,43.72000122070313,44.0,1157000.0,-0.0015909021550958302,-1.5306189178669187,-0.5833359824522019,50.55146562547882,37.752982962318086,-0.7474460847916475,0.7019167497502394,2.322077998311464,3.908663002402804,21.068900509868428,0.6199989318847585,-2.325088639987314,-0.3564998626709013,-3.47369356331199,2.7606938379701873,-1.9150967129914491,1.2020969876496466,-2.0500968078613298,74.83659764062327,35.85993423539923,1.558596850320545,2,-0.7600002288818359,1.1849994659423828,3.1675004959106445,4.825000762939453,-7.439998626708984,4,-0.13521508275539762,-1.1818229107965321,44.0,1.2272689835144428,44.290000915527344,-1.8500011920940325,44.0099983215332,-0.13521508275539762
9170,2020-02-18,43.97999954223633,44.22000122070313,43.22999954223633,43.79999923706055,1733900.0,0.0011381569932440438,1.9999884403754136,-2.571444141689373,41.837826290646106,39.00145538333761,-0.5933362357964924,0.44225373263510903,2.2418754916213857,3.843868702262867,22.20060665288343,0.990001678466804,-2.1937669352268756,-0.15900058746338175,-3.018002368620259,2.7000011936934953,-1.5885014780418203,1.2705003031150568,-1.987292154296874,51.02036579542859,11.664813484623863,1.4295008905784403,2,-0.8099994659423828,1.135000228881836,2.9425010681152344,4.775001525878906,-7.090000152587891,1,-0.1102773652706247,-1.5306189178669187,43.93000030517578,-1.1818229107965321,44.0,1.2272689835144428,44.290000915527344,-0.1102773652706247
9171,2020-02-19,44.099998474121094,44.560001373291016,43.900001525878906,44.0,1070300.0,0.002728488702450349,-3.400066122428219,0.5555461365659305,48.71793080352256,40.17639698248264,-0.5676664217462957,0.09726598574437872,2.075358780380988,3.6997226776779257,22.330436857767694,0.6599998474121094,-1.9091063752881539,0.10699844360351562,-2.410352745192725,2.624349632399756,-1.1516771507946046,1.365674038001636,-1.998999351181638,59.183551661857216,16.397933499968737,1.258675594398119,2,-0.9299983978271484,1.0150012969970703,2.8225021362304688,4.655002593994141,-6.819999694824212,2,-0.12857139149953933,1.9999884403754136,43.97999954223633,-1.5306189178669187,43.93000030517578,-1.1818229107965321,44.0,-0.12857139149953933
9172,2020-02-20,44.52000045776367,44.68999862670898,43.900001525878906,44.099998474121094,937400.0,0.009523854833896284,1.0789443303936879,4.200083924620432,56.903223837575624,43.066595890432396,-0.9776008460104819,-0.5045466465783051,1.6163065722850476,3.265594615090805,23.27350398828089,0.789997100830071,-1.4789329652827377,0.6260004043579102,-1.6170089219809824,2.8690097306968028,-0.49550425881153615,1.7475050675273565,-2.315041269224217,88.35628249679974,41.46740247433504,1.1215046631694467,2,-1.3500003814697266,0.5849990844726562,2.667499542236328,4.2350006103515625,-7.670001983642578,3,-0.17228216318010026,-3.400066122428219,44.099998474121094,1.9999884403754136,43.97999954223633,-1.5306189178669187,43.93000030517578,-0.17228216318010026
9173,2020-02-21,44.09000015258789,44.290000915527344,43.88999938964844,44.22000122070313,1218400.0,-0.009658587168787758,1.9629692422893796,-0.309524890782117,59.433974874402935,46.41334463177584,-0.47355332877725687,-0.2960740401043651,2.0469103446882073,3.676110613735105,23.917135245610066,0.6300010681152344,-1.1863506691663872,0.32700004577636577,-1.4888962680072382,2.1428963595599697,-0.5809481111154327,1.2349482026681642,-1.785239301072437,58.904188331199826,7.024665168910964,0.9079481568918006,2,-0.9200000762939453,0.8050003051757812,3.0974998474121094,4.665000915527344,-5.490001678466797,4,-0.21183942209715945,1.0789443303936879,44.52000045776367,-3.400066122428219,44.099998474121094,1.9999884403754136,43.97999954223633,-0.21183942209715945
9174,2020-02-24,42.84000015258789,43.41999816894531,42.2599983215332,42.68000030517578,2262400.0,-0.02835109992456264,-1.319990844761487,-1.2307579447753076,53.38983951020382,48.52664521128939,1.0166056856292087,0.7904685299651959,3.282678819790405,4.898361464401454,24.294653903863008,1.8300018310546875,-1.0915576594069805,-0.7934999465942383,-2.473140351160275,0.8861404579717984,-1.633320148877253,0.04632025568877651,1.8600006103515625,23.86838511169376,-32.998539939373835,0.8398202022830167,2,0.6399993896484375,2.0550003051757812,4.225000381469727,5.915000915527344,-5.029998779296875,0,-0.16900097228476407,1.9629692422893796,44.09000015258789,1.0789443303936879,44.52000045776367,-3.400066122428219,44.099998474121094,-0.16900097228476407
9175,2020-02-25,40.95000076293945,41.93000030517578,40.5099983215332,41.209999084472656,3753800.0,-0.04411763265444957,-1.491224547842527,-1.6249910592947572,40.4564263630525,48.50245399760248,2.8890460440052337,2.5879008838003017,5.1320003391149385,6.7637101329270095,24.067476473720777,2.3300018310546875,-0.9090772040339843,-2.540499305725099,-4.600734207221485,-0.48026440422871275,-3.5706167564732922,-1.510381854976906,3.7011999511718727,10.526373427806421,-49.678092642685755,1.0301174507481918,2,1.654998779296875,3.3799991607666016,6.114999771118164,7.805000305175781,-5.340000152587891,1,-0.10891328452694538,-1.319990844761487,42.84000015258789,1.9629692422893796,44.09000015258789,1.0789443303936879,44.52000045776367,-0.10891328452694538
9176,2020-02-26,39.599998474121094,41.18000030517578,39.4900016784668,40.709999084472656,4449700.0,-0.032967088245823395,-1.5413623978201634,4.269260677553296,28.957911044160667,47.166264985923405,3.9646269193883796,3.661753938578144,6.383856748944822,8.106828068967559,25.040719061828153,1.6899986267089844,-0.6152474262884127,-3.596001434326169,-6.090841851817984,-1.1011610168343537,-4.843421643072077,-2.3485812255802614,4.885554144287106,2.1153242347859544,-51.985168462850275,1.2474202087459074,2,2.490001678466797,4.220003128051758,7.47750186920166,9.15500259399414,-3.6599998474121094,2,-0.06843432295189766,-1.491224547842527,40.95000076293945,-1.319990844761487,42.84000015258789,1.9629692422893796,44.09000015258789,-0.06843432295189766
9177,2020-02-27,40.11999893188477,42.560001373291016,38.7599983215332,38.81999969482422,3528400.0,0.013131325196982013,-4.352109497777001,-1.1711698398515427,34.09999847412115,46.03873298035157,3.1188906943671597,2.963704833371054,5.778433560983714,7.585930880740804,25.436252909428493,3.8000030517578125,-0.4336161906207465,-2.8665008544921804,-5.653994091217726,-0.07900761776663501,-4.2602474728549495,-1.4727542361294113,4.065820630126943,24.593127891632424,-28.22886050624167,1.3937466183627722,2,1.604999542236321,3.335000991821282,6.952500343322747,8.635002136230462,-4.25,3,-0.07078764277660143,-1.5413623978201634,39.599998474121094,-1.491224547842527,40.95000076293945,-1.319990844761487,42.84000015258789,-0.07078764277660143
9178,2020-02-28,39.54999923706055,40.459999084472656,38.86999893188477,39.36999893188477,4720000.0,-0.014207370638069206,-1.694914815892433,0.13846185447214207,36.825043852530285,44.513575005579504,3.342807143015037,3.400911818478079,6.265264420700383,8.143567001850627,24.831827837841146,1.5900001525878835,-0.4417895055772121,-3.2415004730224624,-6.411832196089009,-0.07116874995591616,-4.826666334555739,-1.6563346114891857,4.201754625712887,16.95280990118624,-40.62992002292262,1.5851658615332749,2,2.174999237060547,3.344999313354492,7.670000076293945,9.205001831054688,-1.3299980163574148,4,-0.06826803577809937,-4.352109497777001,40.11999893188477,-1.5413623978201634,39.599998474121094,-1.491224547842527,40.95000076293945,-0.06826803577809937
9179,2020-03-02,41.0,41.02999877929688,38.70000076293945,39.72999954223633,3068200.0,0.036662472589398254,2.503761641297431,7.055546136566209,39.690726514650414,44.275008363802215,1.6019387737667543,1.9160455349320387,4.727241597364795,6.695576304113416,24.02304277828613,2.329998016357429,-0.4544760742850542,-1.7069997787475586,-4.977236510440086,1.563236952944969,-3.342118144593826,-0.07188141290129124,2.3524134194742174,59.585463040925966,1.4046914258848489,1.635118365846265,3,0.6949996948242188,1.864999771118164,6.219999313354492,7.755001068115234,-1.3400001525878906,0,-0.05853662258241232,-1.694914815892433,39.54999923706055,-4.352109497777001,40.11999893188477,-1.5413623978201634,39.599998474121094,-0.05853662258241232
9180,2020-03-03,38.70000076293945,41.86000061035156,38.58000183105469,40.7599983215332,2739900.0,-0.056097542367330444,-1.8521785281873517,-1.622044737071335,25.841697431831875,41.73320465583659,3.43548408983888,4.146691657326151,6.900361632826318,8.98247523349007,22.763151385051174,3.279998779296875,-0.5808721733607385,-3.8279991149902344,-7.556453607997568,-0.0995446219829006,-5.692226361493901,-1.9637718684865675,4.187171390881289,3.0150488865970884,-49.491258320855906,1.8642272465036687,3,2.934999465942383,3.770000457763672,8.194999694824219,9.930000305175781,1.520000457763679,1,-0.02299739979593829,2.503761641297431,41.0,-1.694914815892433,39.54999923706055,-4.352109497777001,40.11999893188477,-0.02299739979593829
9181,2020-03-04,40.56999969482422,40.58000183105469,38.09000015258789,39.38000106811523,4984000.0,0.04832038488421797,3.1156953924242186,-0.5776699208912363,35.214623691389235,39.323360195149206,1.1310369864702636,2.215434703864446,4.915504817012078,7.1066042182728,21.96259190825026,2.490001678466797,-0.7760478904846977,-1.8470001220703125,-5.6735066009927735,1.9795063568521485,-3.7602533615315394,0.06625311739091444,1.8003120202645988,55.48095894806552,6.986404643145164,1.9132532394612292,3,0.6200008392333984,1.6550006866455078,5.580000877380371,7.470001220703125,-0.3600006103515625,2,-0.12225780433282663,-1.8521785281873517,38.70000076293945,2.503761641297431,41.0,-1.694914815892433,39.54999923706055,-0.12225780433282663
9182,2020-03-05,41.63000106811523,41.83000183105469,39.16999816894531,39.36999893188477,4313200.0,0.026127714598584095,1.0,1.8991636507015293,41.123601027882124,37.28887421220245,-0.4269170135718596,1.0377320596627229,3.7483381029685106,6.032783895443494,21.18953002173734,2.660003662109375,-0.8690634157077497,-0.6784988403320398,-4.462716933513192,3.105719252849113,-2.570607886922616,1.2136102062585366,-3.5400009155273366,93.89921712707778,47.00089815287837,1.8921090465905759,3,-0.8750019073486257,0.5949993133544993,4.4149999618530344,6.4099998474121165,-2.0,3,-0.13668033378371125,3.1156953924242186,40.56999969482422,-1.8521785281873517,38.70000076293945,2.503761641297431,41.0,-0.13668033378371125
9183,2020-03-06,42.68999862670898,42.86000061035156,40.40999984741211,40.4900016784668,4555600.0,0.02546234761943378,-1.0762712960268968,0.9734490569604686,45.6764237612542,36.43182801787471,-1.9069224656516113,-0.0741079339793842,2.6003095292417058,4.938645108942659,20.53240238245172,2.450000762939453,-1.0454589802825751,0.41199874877928977,-3.348329387959822,4.172326885518402,-1.4681653195902697,2.2921628171488493,-4.599998474121087,96.43601745643673,50.879365537823375,1.880164068369557,3,-2.2149982452392507,-1.2949981689453054,3.3550024032592844,5.205001831054695,-2.0200004577636648,4,-0.15975638121846358,1.0,41.63000106811523,3.1156953924242186,40.56999969482422,-1.8521785281873517,38.70000076293945,-0.15975638121846358
9184,2020-03-09,40.95000076293945,42.810001373291016,40.45000076293945,40.72000122070313,3661900.0,-0.040758911214414884,-5.129868071002869,0.10454539149251682,40.54897376782651,36.442111062849605,-0.5176515126856813,1.6695810511607405,4.218636770573845,6.63818862640008,19.207044798344548,2.3600006103515625,-1.4033660483177783,-1.2759990692138672,-5.081587208200432,2.5295890697726975,-3.1787931387071495,0.6267950002794151,-2.6692005920410153,59.95807832044574,14.469091811617886,1.9027940694932828,3,-0.47500038146972656,0.44499969482421875,4.380000114440918,6.229999542236328,-0.8699989318847656,0,-0.06666665424600005,-1.0762712960268968,42.68999862670898,1.0,41.63000106811523,3.1156953924242186,40.56999969482422,-0.06666665424600005
9185,2020-03-10,42.18999862670898,42.2400016784668,39.75,41.83000183105469,3243000.0,0.030280777549868798,9.826026022705598,1.5652065745609118,44.431486582162,38.16139723373864,-1.7469707508626655,0.3855561603155664,2.861131428044196,5.353039876319009,17.63739224010229,2.490001678466797,-1.7543424054509487,0.004498863220206317,-3.7836070337825163,3.792604760222929,-1.889554085281155,1.8985518117215676,-3.7260304382324136,85.95383816888136,40.45400246581263,1.8940529485013624,3,-1.7149982452392507,-0.7949981689453054,3.140002250671394,4.990001678466804,-2.289997100830071,1,-0.05996678979968528,-5.129868071002869,40.95000076293945,-1.0762712960268968,42.68999862670898,1.0,41.63000106811523,-0.05996678979968528
9186,2020-03-11,39.97000122070313,41.18999862670898,39.81999969482422,41.18999862670898,2325800.0,-0.052619044282225746,1.2459046636336777,-3.3889118479194096,37.994720618114044,38.59414413862674,0.5934373024840554,2.410980697442092,4.933145397175075,7.508770655396987,17.15660126692389,2.3699989318847585,-2.043568586519598,-2.013498687744132,-5.8227631515937475,1.7957657761054833,-3.91813091966894,-0.10886645581932441,-1.330191735351569,21.680285161354544,-17.638475264832355,1.9046322319248061,3,0.5049991607665945,1.4249992370605398,5.329998970031731,6.564998626708977,1.1100006103515554,2,0.006254690827242504,9.826026022705598,42.18999862670898,-5.129868071002869,40.95000076293945,-1.0762712960268968,42.68999862670898,0.006254690827242504
9187,2020-03-12,38.72999954223633,40.4900016784668,38.0,38.02999877929688,6776000.0,-0.031023308496286095,-5.552650467552414,-0.5737723371324055,36.43724164878365,38.551055004877114,1.8053882249564808,3.38672267621466,6.015440768203021,8.657322474842644,17.30349632954242,2.490001678466797,-2.091384083891384,-2.9755002975463896,-6.88620064706177,0.9352000519689909,-4.93085047230408,-1.0201501227886993,4.130001068115234,15.02056482629786,-20.91937716114145,1.955350174757689,3,1.7000007629394531,2.6200008392333984,6.289999961853027,7.094999313354492,1.6199989318847656,3,0.03821325999816594,1.2459046636336777,39.97000122070313,9.826026022705598,42.18999862670898,-5.129868071002869,40.95000076293945,0.03821325999816594
9188,2020-03-13,41.4900016784668,41.56999969482422,38.68999862670898,40.18000030517578,5280600.0,0.07126264314102548,2.91837571460825,1.8714284935777106,46.826519306101616,39.34392087059392,-0.7269290985144465,0.45222187184960205,3.1242955834320867,5.805183897212501,17.193592787622197,2.8800010681152415,-1.8206649966261068,-0.08999824523925781,-3.84881092748941,3.6688144370108944,-1.969404586364334,1.7894080958858183,1.272798919677733,72.55718673691206,33.64073096855171,1.8794063411250765,3,-1.0600013732910156,-0.1400012969970703,3.5299978256225586,4.189998626708984,-2.7700004577636648,4,-0.04483009243446001,-5.552650467552414,38.72999954223633,1.2459046636336777,39.97000122070313,9.826026022705598,42.18999862670898,-0.04483009243446001
9189,2020-03-16,37.9900016784668,39.56999969482422,37.15999984741211,37.15999984741211,3434400.0,-0.08435767313589893,-4.807215736740509,0.6335885198116532,43.53146975568261,41.30945112879955,2.5716362631892835,3.672696069829115,6.445587379353299,9.19032269338527,17.489857827954285,4.3300018310546875,-1.7264211053641674,-3.2929983139038086,-7.205531539047662,0.619534911240045,-5.249264926475739,-1.3367317013318782,4.6775429077148445,16.338612832396677,-25.087983127952377,1.9562666125719277,3,2.019998550415039,2.9399986267089844,6.8624982833862305,7.689998626708984,0.779998779296875,0,0.07054478473470494,2.91837571460825,41.4900016784668,-5.552650467552414,38.72999954223633,1.2459046636336777,39.97000122070313,0.07054478473470494
9190,2020-03-17,39.13000106811523,39.43999862670898,36.81999969482422,38.650001525878906,2883900.0,0.03000787942303762,3.763657549495986,0.578311425682499,48.96339320014476,42.83709218532795,1.675213508052046,2.266944298324141,5.149982092906789,7.930706020772817,17.519735696876314,2.6199989318847585,-1.603290360648245,-1.910499000549322,-5.719023391293106,1.8980253901944621,-3.814761195921214,-0.0062368051774299715,3.317241728515633,48.63160785875807,2.1401822510200788,1.9042621953718917,3,0.7099990844726634,1.6299991607666087,5.587498664855964,6.414999008178718,0.5099983215332102,1,0.02427806636871166,-4.807215736740509,37.9900016784668,2.91837571460825,41.4900016784668,-5.552650467552414,38.72999954223633,0.02427806636871166
9191,2020-03-18,38.43000030517578,39.459999084472656,34.77000045776367,37.13000106811523,2297900.0,-0.017889106665776144,1.7916685115740978,2.708334326745082,46.30197150612461,43.41246668291045,2.2794395084356935,2.6565877548750834,5.6733631578047365,8.520015465706045,18.188699877222085,4.689998626708984,-1.6335597527270238,-2.3269998550415067,-6.018948712134971,1.364949002051958,-4.172974283588239,-0.4810254264947744,3.6796079053466784,53.82353320666293,4.37366373258989,1.8459744285467314,3,0.38500022888183594,1.3050003051757812,6.127499580383301,6.954999923706055,1.9599990844726562,2,0.03825139758078899,3.763657549495986,39.13000106811523,-4.807215736740509,37.9900016784668,2.91837571460825,41.4900016784668,0.03825139758078899
9192,2020-03-19,36.849998474121094,38.02999877929688,35.630001068115234,37.77999877929688,2806800.0,-0.04111376056486504,2.3566394391595695,-0.715385269978023,44.34199261202076,43.26419655521784,3.4755878703723724,3.8288151989848984,7.065060140843471,9.97789688952551,19.019069481952762,2.799999237060547,-1.3215878742482658,-3.5235015869140653,-7.162699145673699,0.11569597184556812,-5.343100366293882,-1.7039028075342486,4.672441116180664,30.58820955480795,-22.0233565815556,1.819598779379816,3,1.94000244140625,2.8850021362304688,7.215001106262207,8.535001754760742,5.680000305175788,3,0.11478978377446136,1.7916685115740978,38.43000030517578,3.763657549495986,39.13000106811523,-4.807215736740509,37.9900016784668,0.11478978377446136
9193,2020-03-20,34.75,37.150001525878906,34.11999893188477,37.13000106811523,2301400.0,-0.056987749282971456,1.5041323225970127,2.5591400936856252,37.25009914168512,42.89765493009101,4.8398111041519485,5.4738543376595885,8.950725930773942,11.939928680564861,20.08542788302265,3.0300025939941335,-1.297592806249554,-5.156500053405765,-9.165895716067816,-1.1471043907437135,-7.1611978847367865,-3.1518022220747426,6.2322444596987125,11.559651007744769,-38.510392554577756,2.004697831331024,3,3.4300003051757812,4.654998779296875,9.392499923706055,10.635000228881836,8.610000610351562,4,0.1611510352265062,2.3566394391595695,36.849998474121094,1.7916685115740978,38.43000030517578,3.763657549495986,39.13000106811523,0.1611510352265062
9194,2020-03-23,35.599998474121094,35.97999954223633,33.810001373291016,34.380001068115234,3217500.0,0.024460387744491996,1.1919178491267617,-0.5126037220529489,43.27839737675803,42.76953390726835,3.5214216971048558,4.272706288086738,7.898622687265728,10.951034775855504,20.113363776494307,2.1699981689453125,-1.4367305545741402,-3.9445014953613295,-8.141671125862139,0.25266813513947994,-6.043086310611734,-1.8459166801109248,4.696021432796222,31.6813774506064,-23.33531286713306,2.0985848152504056,3,2.0900020599365234,3.6500015258789062,8.542501449584961,9.685001373291016,8.460002899169922,0,0.08764053034581099,1.5041323225970127,34.75,2.3566394391595695,36.849998474121094,1.7916685115740978,38.43000030517578,0.08764053034581099
9195,2020-03-24,36.4900016784668,37.47000122070313,35.689998626708984,36.83000183105469,2655600.0,0.02500009108125889,1.1975355155613743,-0.2786892422181574,40.76087322712877,43.076884197158876,1.9420745788685068,3.195261890145808,6.794314060806755,9.95975171052941,18.846080822689316,1.8700027465820384,-1.7382801572683348,-2.831498336791995,-7.185251806275197,1.5222551326912068,-5.008375071533592,-0.6546216020503977,3.027696004415361,47.433652935326336,-7.213489016848619,2.176876734741601,3,1.1999988555908203,2.759998321533203,7.652498245239258,8.669998168945312,5.88999938964843,1,0.06248283569255997,1.1919178491267617,35.599998474121094,1.5041323225970127,34.75,2.3566394391595695,36.849998474121094,0.06248283569255997
9196,2020-03-25,36.88999938964844,37.810001373291016,35.040000915527344,36.650001525878906,2858200.0,0.010961844143122734,1.6634596339361039,-0.7058757531218796,38.935567395407006,43.354475946783694,1.1837130015593402,2.7213532471949833,6.150581470943038,9.441409646997556,17.161170455292382,2.770000457763672,-1.820843907094691,-2.2960006713867216,-6.779995206239214,2.1879938634657705,-4.537997938812971,-0.054003403960471985,1.9427747360827823,72.9857798484424,22.34110707405455,2.2419972674262465,3,0.8000011444091797,2.3600006103515625,7.252500534057617,8.225000381469727,4.760002136230469,2,0.07454594864459851,1.1975355155613743,36.4900016784668,1.1919178491267617,35.599998474121094,1.5041323225970127,34.75,0.07454594864459851
9197,2020-03-26,37.27999877929688,38.16999816894531,36.7599983215332,37.2400016784668,1775900.0,0.010571954353511881,-1.8199889374201301,0.16665607019108405,36.96385339279238,42.25862417863823,0.6329636234828726,2.221580601330494,5.558263017224483,8.945309293472732,16.560102270364357,1.4099998474121094,-2.0867839153380316,-1.7640012741088782,-6.302994673941576,2.77499212572382,-4.033497974025224,0.5054954258074673,0.9500426161415163,79.58715495994144,33.299921418569085,2.2694966999163486,3,-0.5899982452392649,1.970001220703118,6.862501144409173,7.835000991821282,4.700000762939446,3,0.08342276588481723,1.6634596339361039,36.88999938964844,1.1975355155613743,36.4900016784668,1.1919178491267617,35.599998474121094,0.08342276588481723
9198,2020-03-27,36.849998474121094,37.70000076293945,35.63999938964844,36.290000915527344,1809900.0,-0.011534343327676999,-1.215054513236585,14.000953743440526,39.45472587846459,41.805652636725114,0.3749976125688832,2.570735162474165,5.797086161118088,9.25605078116432,16.083257715836222,2.0600013732910156,-2.060518595319543,-2.0590015411376967,-6.694216807761883,2.5762137254864896,-4.37660917444979,0.25860609217439645,-3.039997100830078,69.72475539110738,24.127177564355343,2.3176076333120936,3,-0.2149982452392578,2.200002670288086,7.287501335144043,8.26500129699707,5.310001373291016,4,0.15413841357862523,-1.8199889374201301,37.27999877929688,1.6634596339361039,36.88999938964844,1.1975355155613743,36.4900016784668,0.15413841357862523
9199,2020-03-30,38.599998474121094,38.88999938964844,36.400001525878906,36.84000015258789,1780100.0,0.04748982557567771,1.1282031635901841,3.142867847411444,41.00250622732575,40.921109639745225,-1.4297256958113778,0.6658526658515882,3.839419799529253,7.38649641374267,15.7919996832173,2.4899978637695312,-1.8546449077401377,-0.18900146484374858,-4.719366811973913,4.341363882286416,-2.4541841384088343,2.076181208721337,-4.7121971130371065,92.46750570223155,49.82770118628447,2.265182673565083,3,-1.9649982452392578,0.015001296997070312,5.432501792907715,6.51500129699707,5.0500030517578125,0,0.12331612239367717,-1.215054513236585,36.849998474121094,-1.8199889374201301,37.27999877929688,1.6634596339361039,36.88999938964844,0.12331612239367717
9200,2020-03-31,37.810001373291016,39.060001373291016,37.58000183105469,38.25,2031000.0,-0.020466246944536026,-2.2888962357319365,-0.2499994581390762,44.16846707877204,40.684053592261606,-0.9461604142883573,1.46064242818764,4.430855642287867,8.034685469305344,16.117282546337275,1.4799995422363281,-2.1398298575962613,-0.9344985961914034,-5.485979806577156,3.616982614194349,-3.210239201384283,1.3412420090014763,-3.722112091064453,68.90547617759786,22.63894553847694,2.275740605192876,3,-1.375,0.5249996185302734,6.377498626708984,7.304998397827148,5.5,1,0.16530017913236583,1.1282031635901841,38.599998474121094,-1.215054513236585,36.849998474121094,-1.8199889374201301,37.27999877929688,0.16530017913236583
9201,2020-04-01,35.61000061035156,36.9900016784668,35.220001220703125,36.810001373291016,2217100.0,-0.05818568323283724,1.269229358471188,2.7272829733924033,41.99178900102123,40.422919857706106,0.9071531199695215,3.446714743390544,6.39973562525617,10.076410235506913,16.498824917256808,2.5900001525878906,-2.139827313062696,-2.8864994049072266,-7.558103844263641,1.785105034449188,-5.222301624585434,-0.5506971852290192,-1.2237846026611336,10.156233701855593,-38.40775259873703,2.335802219678206,4,0.8250007629394531,2.7250003814697266,7.857499122619629,8.939998626708984,9.180000305175781,2,0.19011514579406308,-2.2888962357319365,37.810001373291016,1.1282031635901841,38.599998474121094,-1.215054513236585,36.849998474121094,0.19011514579406308
9202,2020-04-02,35.939998626708984,37.06999969482422,35.18000030517578,35.59000015258789,2000500.0,0.009267003951173525,-2.2307732436062966,-0.2916652096651652,33.72432685677363,40.031167381604824,0.48555843391475406,2.8127926135732295,5.854449958625196,9.591003036957815,17.816429289056117,1.8899993896484375,-2.3897344352159706,-2.272001266479492,-6.831815027493093,2.2878124945341085,-4.5519081469862925,0.007905614027308161,-1.2733554970825196,19.587580214311206,-24.869813980148475,2.2799068805068012,4,0.49500274658203125,2.3950023651123047,7.015002250671387,8.10000228881836,7.999999999999993,3,0.15887599102261807,1.269229358471188,35.61000061035156,-2.2888962357319365,37.810001373291016,1.1282031635901841,38.599998474121094,0.15887599102261807
9203,2020-04-03,35.86999893188477,36.93000030517578,35.560001373291016,36.099998474121094,1262600.0,-0.0019476821786017506,-2.2235471521984014,-0.657144414168917,42.21731458660097,39.91326929380959,0.817060063814047,2.472419945311458,5.697139901712646,9.500255612544699,19.40180469818243,1.3699989318847656,-2.5373116281700874,-2.0010009765624943,-6.152561452876213,2.1505594997512247,-4.076781214719354,0.07477926159436521,-0.939754307638438,17.78346486497665,-28.981964299403593,2.0757802381568604,4,1.180002212524407,2.4650020599365163,6.7200002670288015,7.805000305175774,6.210002899169915,4,0.17033735133235228,-2.2307732436062966,35.939998626708984,1.269229358471188,35.61000061035156,-2.2888962357319365,37.810001373291016,0.17033735133235228
9204,2020-04-06,38.22000122070313,38.5099983215332,36.52000045776367,37.0,3000700.0,0.06551442316128564,1.211114360676305,-5.304363690644217,46.931894911892876,40.5989383698945,-1.254092370040489,-0.09759755992525498,3.183712958058628,7.0068086049676666,20.70597471130245,2.6399993896484304,-2.4550885099722564,0.4855012893676829,-3.4115237331548087,4.3825263118901745,-1.4630112218935594,2.434013800628925,-3.041971191514115,78.35051749107055,30.50664860662799,1.9485125112612456,4,-1.1700000762939524,0.11499977111815696,4.089997291564934,5.454998016357415,1.759998321533196,0,0.10308734957796784,-2.2235471521984014,35.86999893188477,-2.2307732436062966,35.939998626708984,1.269229358471188,35.61000061035156,0.10308734957796784
9205,2020-04-07,39.65999984741211,40.43999862670898,38.40999984741211,39.0,3942200.0,0.037676571970619355,-1.2065202292964503,0.5409829401906064,53.949903236025456,42.26719790774099,-2.4553442477201983,-1.8307175573551575,1.6458785217536587,5.425492369714391,21.711404275498403,2.219997406005845,-1.9381662309687542,2.051999855041501,-1.371551878264718,5.47555158834772,0.34022398838838797,3.763775721694614,-4.249051537576975,85.17112113698333,36.51044370696883,1.7117758666531107,4,-1.8500003814697266,-1.3249988555908203,2.619999885559082,3.9850006103515625,0.6199989318847727,1,0.10060518643010408,1.211114360676305,38.22000122070313,-2.2235471521984014,35.86999893188477,-2.2307732436062966,35.939998626708984,0.10060518643010408
9206,2020-04-08,40.22000122070313,40.90999984741211,39.45000076293945,39.88999938964844,1502100.0,0.014120054852384545,-1.4132234531548515,0.5000028899228498,61.58076909564643,45.00241076361366,-2.7863212820760737,-2.499162610890771,0.9383717240114251,4.73030622173669,22.68741444617795,1.4599990844726562,-1.6307100795522018,2.599501228332528,-0.8619779610992921,6.060980417764348,0.8687616336166215,4.330240823048435,-4.406728885518092,87.95813818791892,35.48251173588129,1.7307395947159097,4,-2.175001144409187,-1.885000228881843,1.8324995040893484,3.364999771118157,0.18999862670897727,2,0.07682745049240114,-1.2065202292964503,39.65999984741211,1.211114360676305,38.22000122070313,-2.2235471521984014,35.86999893188477,0.07682745049240114
9207,2020-04-09,40.209999084472656,41.41999816894531,39.63999938964844,40.52000045776367,1849300.0,-0.000248685627222911,-1.4551694382400837,-0.9393928885189606,71.91011029558086,48.60856458773769,-2.589281136991616,-2.50081568830732,0.8357517245133295,4.6078444306812685,22.63609356972505,1.779998779296875,-1.3015738676742075,2.5154991149902344,-1.105455330695527,6.136453560675996,0.7050218921473501,4.325976337833119,-3.887053998064907,79.35154016858888,20.803900246948658,1.8104772228428823,4,-1.9099998474121094,-1.8749980926513672,1.4975013732910156,3.1300010681152344,3.2900009155273438,3,0.11390206255496493,-1.4132234531548515,40.22000122070313,-1.2065202292964503,39.65999984741211,1.211114360676305,38.22000122070313,0.11390206255496493
9208,2020-04-13,39.63000106811523,40.43999862670898,39.09000015258789,39.97000122070313,1155800.0,-0.014424223565361882,1.109380913921626,1.0967698271088873,66.52995507794463,51.44494779336201,-1.758381938249343,-2.1790289328299437,1.32179058487106,5.062476776484992,23.326095723059947,1.3499984741210866,-0.9506618354955805,2.028501129150385,-1.2625098779032768,5.319512136204047,0.3829956256235576,3.6740066326772123,-2.6954096118029724,63.46942985819426,1.4604588160946292,1.6455055035268291,4,-1.3300018310546804,-1.2950000762939382,1.8599987030029368,3.7099990844726634,2.349998474121101,0,0.10875592839843273,-1.4551694382400837,40.209999084472656,-1.4132234531548515,40.22000122070313,-1.2065202292964503,39.65999984741211,0.10875592839843273
9209,2020-04-14,40.66999816894531,41.13999938964844,40.040000915527344,40.18999862670898,1505400.0,0.02624267153166504,-1.820527116314783,-1.4117627259365257,66.93678696572175,53.9747611141342,-2.764597493047127,-3.170506383396585,0.22248283986368023,3.92631851851327,23.283668640260576,1.5099983215332102,-0.5371372307416138,2.9344984054565444,-0.6299963208820145,6.498993131795103,1.1522510422872685,4.71674576862582,-3.197157907117088,75.08304258395823,10.766475924246166,1.782247363169279,4,-2.3699989318847656,-2.359996795654297,0.2650022506713867,2.670001983642578,1.7900009155273438,1,0.03466938100789063,1.109380913921626,39.63000106811523,-1.4551694382400837,40.209999084472656,-1.4132234531548515,40.22000122070313,0.03466938100789063
9210,2020-04-15,40.08000183105469,40.5,39.540000915527344,40.040000915527344,1501700.0,-0.014506918230970833,1.181822910796494,0.08333532015671939,62.72946805485614,56.27894767567141,-2.0324755636801584,-2.6410997340202798,0.7583074103146785,4.431394450718912,22.997988544813033,1.1299972534179688,-0.1590971327333932,2.297002029418948,-1.3695936551131567,5.963597713951053,0.4637041871528993,4.130299871684997,-2.1335026203724112,42.48937859674686,-19.874231572548275,1.8332978422660517,4,-1.7800025939941406,-2.0550003051757812,0.8549985885620117,3.259998321533203,2.5999984741210938,2,-0.002495066972299287,-1.820527116314783,40.66999816894531,1.109380913921626,39.63000106811523,-1.4551694382400837,40.209999084472656,-0.002495066972299287
9211,2020-04-16,39.900001525878906,40.209999084472656,39.209999084472656,40.04999923706055,1443700.0,-0.00449102537306556,3.2553426347528953,-3.749856952126645,60.63313487812154,59.26881523359896,-1.3186086822253316,-2.472068199027561,0.8644860156561478,4.527439620128234,21.867182220805027,1.0,0.07114984332982743,2.043501663208005,-1.734932433502152,5.821935759918162,0.15428461485292644,3.9327187115630835,-1.5366824402050625,34.764037033701975,-24.37079896199983,1.889217048355078,4,-1.4100017547607422,-2.210000991821289,1.034998893737793,3.4399986267089844,2.319999694824226,3,0.009523740322954888,1.181822910796494,40.08000183105469,-1.820527116314783,40.66999816894531,1.109380913921626,39.63000106811523,0.009523740322954888
9212,2020-04-17,41.08000183105469,41.38000106811523,40.310001373291016,40.810001373291016,1296700.0,0.029573941354624766,1.4597724332975486,-1.8000305180437934,66.18211906999548,61.93157128730946,-1.891763052249047,-3.498277240101814,-0.40970657244478303,3.263745310989677,20.752476382978823,1.479999542236321,0.31552558260194985,3.0120018005371065,-0.9958051476224838,7.019808748696697,1.008098326457315,5.015905274616898,-2.3498812553882686,86.89960187236622,27.90205004362742,2.003903474079794,4,-2.1100025177001953,-3.3900012969970703,-0.14500141143798828,2.259998321533203,3.75,4,-0.016309687287698327,3.2553426347528953,39.900001525878906,1.181822910796494,40.08000183105469,-1.820527116314783,40.66999816894531,-0.016309687287698327
9213,2020-04-20,40.349998474121094,40.9900016784668,39.75,40.45000076293945,1086100.0,-0.017770285403973407,1.1016904222337884,-0.3703782195283912,57.26141354689736,63.07929558008773,-0.5134348998969358,-2.4529911617215845,0.23179871849786338,3.9089518391747617,18.89802498855324,1.3300018310546875,0.7985516178958676,2.0019985198974624,-1.8073348126794997,5.811331852474424,0.09733185360898489,3.90666518618594,-1.2970925872612042,52.534486062304495,-2.1372498942419966,1.9046666662884797,4,-0.4349994659423828,-2.6599979400634766,0.5400018692016602,2.9450016021728516,6.8600006103515625,0,0.0780669552664095,1.4597724332975486,41.08000183105469,3.2553426347528953,39.900001525878906,1.181822910796494,40.08000183105469,0.0780669552664095
9214,2020-04-21,38.72000122070313,39.95000076293945,38.61999893188477,39.68000030517578,1240100.0,-0.04039646381804396,-1.2930993659730237,9.599771123402562,53.52986873471275,63.03262507994189,1.3353750109085993,-0.6084626003845344,1.7947641549525528,5.434871470877972,16.964782254934686,1.729999542236321,1.4128672565671252,0.21600112915039915,-3.3683948497507146,3.800397108051513,-1.5761968603001577,2.008199118600956,2.6999969482421804,3.6232685296012175,-47.21361114280607,1.7921979894505566,4,1.299997329711907,-1.105001449584968,2.169999122619622,4.574998855590813,7.8699989318847585,1,0.08419416887285935,1.1016904222337884,40.349998474121094,1.4597724332975486,41.08000183105469,3.2553426347528953,39.900001525878906,0.08419416887285935
9215,2020-04-22,38.77000045776367,39.52000045776367,37.91999816894531,39.349998474121094,1398800.0,0.0012913025693244151,2.4782583456688765,0.6041651765491307,64.71136684514772,63.38046927433092,1.2805124295528572,-0.5047719126043546,1.6443717993752713,5.281146434193133,16.126074652359197,1.6000022888183594,1.8651156590276727,0.15200042724609375,-3.305474949220738,3.6094758037129253,-1.576737260987322,1.8807381154795095,2.5939977264404277,24.566519554717207,-30.118417909650876,1.7287376882334173,4,0.8999977111816406,-1.1550006866455078,1.6999998092651367,4.104999542236328,8.729999542236328,2,0.09517664645706914,-1.2930993659730237,38.72000122070313,1.1016904222337884,40.349998474121094,1.4597724332975486,41.08000183105469,0.09517664645706914
9216,2020-04-23,39.63999938964844,40.11999893188477,39.18000030517578,39.18000030517578,1546100.0,0.022440003136769304,-3.086958685087852,-0.7931045822563354,66.40071992297555,62.76831478848588,0.35714580512138383,-1.2207740131962197,0.6494590777483609,4.31062925306253,14.85990259064433,1.3499984741211009,2.1187524037379575,0.8844993591308565,-2.5016183487393775,4.270617067001091,-0.8085594948042569,2.57755821306597,1.5862387939453129,49.71097628605365,-9.024677165397975,1.6930588539351157,4,0.010000228881835938,-2.0249996185302734,0.6600008010864258,3.065000534057617,7.680000305175781,3,0.07669023618404003,2.4782583456688765,38.77000045776367,-1.2930993659730237,38.72000122070313,1.1016904222337884,40.349998474121094,0.07669023618404003
9217,2020-04-24,40.38999938964844,40.459999084472656,39.11999893188477,39.52000045776367,1236600.0,0.018920282834208546,1.6534700583536204,1.8913057900585475,68.89633045753098,63.031245386217684,-0.40748769636071813,-1.8191004953649852,-0.22834179974711333,3.4688805691112563,13.70756230708502,1.3400001525878835,2.1632160968897622,1.478999328613284,-1.9074565550720948,4.865455212298663,-0.2142286132294089,3.172227270455977,0.7039891933593765,80.45597384636604,15.856887673159733,1.6932279418426897,4,-0.7399997711181641,-2.7749996185302734,-1.1149988174438477,1.2900009155273438,7.49000167846679,4,0.045308290634035187,-3.086958685087852,39.63999938964844,2.4782583456688765,38.77000045776367,-1.2930993659730237,38.72000122070313,0.045308290634035187
9218,2020-04-27,42.52999877929688,42.68999862670898,40.63000106811523,40.63000106811523,1599800.0,0.052983397424781975,-1.1684210948997273,2.1839080963760495,68.34042705157796,63.187205395757275,-2.338813118392821,-3.7015295311465053,-2.4645610376227296,1.265729881064047,12.246586252893632,2.2999992370605398,2.0882895688754743,3.334998703002938,-0.2693758439776701,6.9393732499835465,1.532811429512634,5.137185976493242,-4.61000061035157,96.64570582688982,32.390414984291326,1.8021872734903037,4,-2.2250003814697337,-4.279998779296882,-3.267498016357429,-0.8499984741211009,7.319999694824212,0,0.054079546620570795,1.6534700583536204,40.38999938964844,-3.086958685087852,39.63999938964844,2.4782583456688765,38.77000045776367,0.054079546620570795
9219,2020-04-28,43.36000061035156,44.02999877929688,43.040000915527344,43.13999938964844,1325900.0,0.019515679635023098,-3.714296094459616,0.11579025564525595,66.60683228303557,63.61802364333276,-3.0699480465870437,-4.381269533210634,-3.3808652233047383,0.3868213680630035,11.7130648774604,1.5,1.9056999619224797,3.9270004272460923,-0.11410473506686714,7.968105589559052,1.9064478460896126,5.947553008402572,-5.34460243225098,89.03440094899159,26.291930864963675,2.0205525811564797,4,-2.3850021362304688,-4.440000534057617,-4.567501068115234,-2.0050010681152344,7.209999084472656,1,0.08879147647433294,-1.1684210948997273,42.52999877929688,1.6534700583536204,40.38999938964844,-3.086958685087852,39.63999938964844,0.08879147647433294
9220,2020-04-29,44.060001373291016,44.18000030517578,43.58000183105469,43.900001525878906,1818800.0,0.016143928807333507,2.000009536797734,0.7272679983354141,67.02128487042363,64.3278180869219,-3.515731259322294,-4.837024920516868,-4.162425509905269,-0.35324292851466055,11.28316854381362,0.8199996948242188,1.8783216273508998,4.3145011901855455,-0.14329887636755245,8.772301256738643,2.085601156909,6.543401223462091,-5.804019171142578,97.62848025065418,36.50275790268002,2.228900033276548,4,-3.0100021362304688,-4.450000762939453,-5.590001106262207,-2.8600006103515625,7.939998626708984,2,0.057421668189746145,-3.714296094459616,43.36000061035156,-1.1684210948997273,42.52999877929688,1.6534700583536204,40.38999938964844,0.057421668189746145
9221,2020-04-30,42.38000106811523,43.66999816894531,42.13000106811523,43.599998474121094,2208700.0,-0.03812982870659187,1.2647069548265957,-7.624991059294802,58.37839047968883,63.46073713244338,-1.6169917910628584,-2.7656227918368046,-2.589056575512906,1.268055360057815,9.60538784529812,1.9300003051757884,1.7284773124758033,2.2960008621215735,-1.8573365326522762,6.449338256895423,0.21933216473464512,4.372669559508502,-3.768577779785147,64.4269022027984,5.3750194108040645,2.0766686973869266,4,-1.3300018310546804,-2.7700004577636648,-3.9100008010864187,-1.1800003051757741,8.5,3,0.12081167538565318,2.000009536797734,44.060001373291016,-3.714296094459616,43.36000061035156,-1.1684210948997273,42.52999877929688,0.12081167538565318
9222,2020-05-01,41.650001525878906,42.52999877929688,41.41999816894531,41.93999862670898,1197100.0,-0.017225094946624275,-1.9599865723339407,0.2377030470740825,57.709928554476704,63.51057213328552,-0.891372175426902,-1.6716151639445798,-1.9899095612035254,1.9362684156035783,7.759199598243977,1.1100006103515696,1.6672884407195312,1.280501174926755,-2.435407981652773,4.996410331506283,-0.577453403363009,3.138455753216519,-2.704463616538085,28.732413435904082,-28.53129639632169,1.8579545782897628,5,-0.6000022888183594,-1.970001220703125,-3.1800012588500977,-0.4500007629394531,7.619998931884766,4,0.13613440483122918,1.2647069548265957,42.38000106811523,2.000009536797734,44.060001373291016,-3.714296094459616,43.36000061035156,0.13613440483122918
9223,2020-05-04,41.97999954223633,42.060001373291016,40.93000030517578,41.22999954223633,2002300.0,0.007923121350965179,1.4835088366477749,-2.5862327514766292,55.286528818216226,63.705756587008125,-1.0793436487129782,-1.6025613519182969,-2.435761079459297,1.5682892435681168,5.724597727586773,1.1300010681152344,1.6694140696177868,1.3049991607665987,-1.8092971891513372,4.419295510684535,-0.25214901419236924,2.8621473357255667,-2.720393889145413,32.30766883263222,-21.76421841633411,1.5571481749589693,5,-0.9300003051757812,-2.299999237060547,-4.0099992752075195,-0.779998779296875,6.409999847412109,0,0.14054315364970105,-1.9599865723339407,41.650001525878906,1.2647069548265957,42.38000106811523,2.000009536797734,44.060001373291016,0.14054315364970105
9224,2020-05-05,42.15999984741211,42.68999862670898,41.310001373291016,42.41999816894531,1460500.0,0.004287763390627974,2.4499964237179466,-0.3466644287109375,58.68112727811151,63.03572996844855,-0.8046855320253101,-1.551814652708444,-2.6916145141261723,1.3508092388268693,4.741964050065459,1.3799972534179616,1.4898252536658418,1.2879995346069322,-1.6668010700236167,4.242800139237481,-0.18940076770834224,2.7653998369222066,-2.6051705151961,37.84613976111778,-16.960065883848806,1.4774003023152755,5,-0.5100002288818359,-2.479999542236328,-4.317499160766602,-0.9699993133544922,4.659999847412109,1,0.18240034759347878,1.4835088366477749,41.97999954223633,-1.9599865723339407,41.650001525878906,1.2647069548265957,42.38000106811523,0.18240034759347878
9225,2020-05-06,43.650001525878906,44.36999893188477,42.72999954223633,43.0099983215332,1370500.0,0.03534159591697095,-1.7333305782759605,-2.4615666769370717,64.10835117256727,62.7810223295143,-1.7094265027619286,-2.874970012483864,-4.180789648411121,-0.17046409983469601,5.059749619947589,2.2099990844726634,1.5584759327696744,2.578501129150389,-0.5645400181383167,5.721542276439095,1.0069805555060398,4.150021702794739,-3.817661935285308,79.06983449308292,20.830850308920688,1.5715205736443518,5,-1.9050025939941335,-3.875001907348633,-6.025001525878906,-2.6700000762939453,3.299999237060547,2,0.15853374403303588,2.4499964237179466,42.15999984741211,1.4835088366477749,41.97999954223633,-1.9599865723339407,41.650001525878906,0.15853374403303588
9226,2020-05-07,43.310001373291016,43.959999084472656,42.68999862670898,43.83000183105469,1308100.0,-0.007789235754924628,2.256432452523848,-0.8124966472555178,58.95582090594919,61.67652126822743,-0.8874102877753671,-2.415446524003187,-3.8003754742989955,0.1156915460004555,5.62666090945462,1.270000457763679,1.8166564906169,2.084000968933104,-1.184099785891739,5.352101723757947,0.4499505915206825,3.7180513463455256,-3.114649035394123,69.18610518144756,13.970521587078494,1.6340503774124204,5,-0.8100013732910156,-3.535001754760742,-5.925000190734863,-2.3299999237060547,4.3400001525878835,3,0.20064646389201113,-1.7333305782759605,43.650001525878906,2.4499964237179466,42.15999984741211,1.4835088366477749,41.97999954223633,0.20064646389201113
9227,2020-05-08,44.790000915527344,44.9900016784668,43.86999893188477,43.90999984741211,1156900.0,0.034172234941304724,-1.3333320087896914,-1.6923082566115248,66.81819495419475,61.50738436851819,-1.8747868144412152,-3.7257521166427736,-5.238693755176726,-1.4057818804539721,6.3108575605700965,1.6800003051757812,2.0022801435935946,3.335000419616698,-0.2589509963187595,6.928951835552155,1.5380247116489727,5.131976127584423,-4.260676850111423,95.07387450026073,37.8866547737768,1.7969757079677275,5,-1.8299999237060547,-4.704999923706055,-7.404999732971191,-3.809999465942383,3.0900001525878835,4,0.13596785059400762,2.256432452523848,43.310001373291016,-1.7333305782759605,43.650001525878906,2.4499964237179466,42.15999984741211,0.13596785059400762
9228,2020-05-11,43.93999862670898,44.36000061035156,43.79999923706055,44.36000061035156,893800.0,-0.018977501036926636,1.6666606116202396,-0.47727440211196065,71.01447895451506,61.997122887571464,-0.898197559332111,-2.673364621887437,-4.337652323355243,-0.5973480604453911,7.058183195497918,0.9900016784667969,2.100225074675265,2.269498252868644,-1.3801333379508094,5.919129843688097,0.4446824574589172,4.09431404827837,-2.964606799987969,71.46731074231081,7.194603671479655,1.8248157954097262,5,-0.9799976348876882,-3.664997100830071,-6.554997444152825,-2.9599971771240163,3.75,0,0.12130182061077366,-1.3333320087896914,44.790000915527344,2.256432452523848,43.310001373291016,-1.7333305782759605,43.650001525878906,0.12130182061077366
9229,2020-05-12,42.08000183105469,43.959999084472656,42.04999923706055,43.959999084472656,1545500.0,-0.042330379011975894,1.031917699815352,4.476162795978162,61.63036359722479,61.39813163499382,0.8505852598585903,-0.7402718284293144,-2.493922403594709,1.1999427884023532,7.369735457415527,1.9099998474121094,2.066680729308999,0.33900127410888814,-3.2836288353256364,3.9616313835434127,-1.4723137806083741,2.1503163288261504,-0.703149019159099,1.0204955469285226,-65.45441658526543,1.8113150547172636,5,0.8799991607666016,-1.3250007629394531,-4.387500762939453,-1.1000003814697266,5.849998474121094,1,0.1499524069397027,1.6666606116202396,43.93999862670898,-1.3333320087896914,44.790000915527344,2.256432452523848,43.310001373291016,0.1499524069397027
9230,2020-05-13,39.97999954223633,41.93999862670898,39.72999954223633,41.86000061035156,1763500.0,-0.04990499518630187,1.1666688482776886,1.0000020290972547,51.09961218896714,60.58937849158029,2.5825599672732267,1.424910297470099,-0.36077739455181757,3.219281633676296,7.95771336215679,2.3500022888183594,1.8352547953876197,-1.7560009002685533,-5.38854648023311,1.8765446796960035,-3.5722736902508316,0.0602718897137251,5.010002136230469,4.752849780763781,-61.20531605750283,1.8162727899822773,5,2.3800010681152344,1.4750003814697266,-2.2874984741210938,0.4400005340576172,7.310001373291016,2,0.1710855485468894,1.031917699815352,42.08000183105469,1.6666606116202396,43.93999862670898,-1.3333320087896914,44.790000915527344,0.1710855485468894
9231,2020-05-14,40.27999877929688,40.349998474121094,38.5099983215332,39.540000915527344,1651400.0,0.007503732878826774,3.181831580590066,-0.3936156613524755,49.63357563392332,59.692005944852134,2.1829045250744272,1.2172481109239541,-0.6837494409689882,2.8360317914889706,8.575971686734645,1.8400001525878906,1.5695159948452684,-1.475001525878902,-5.070903258356047,2.120900206598243,-3.2729523921174746,0.3229493403596706,4.604802856445303,27.31480772876115,-35.28892113120877,1.7979508662385715,5,1.470001220703118,1.1750011444091726,-2.207498550415046,0.1400012969970632,6.909999847412095,3,0.16559091821697924,1.1666688482776886,39.97999954223633,1.031917699815352,42.08000183105469,1.6666606116202396,43.93999862670898,0.16559091821697924
9232,2020-05-15,40.40999984741211,41.58000183105469,40.0,40.0,4775300.0,0.0032274347580676377,-6.70732887354739,0.5540554473003153,41.846160346937786,58.198631670265655,2.0769221476507056,1.0903830322342003,-0.8698585848718992,2.6215731959925037,8.792504930715307,1.5800018310546875,1.2206417085750871,-1.3115003585815401,-4.946154535692898,2.3231538185298177,-3.128827447137219,0.5058267299741388,4.219809655761715,32.47864585472986,-24.752445530654654,1.8173270885556791,5,1.3400001525878906,1.0450000762939453,-2.219999313354492,-0.3249988555908203,7.060001373291023,4,0.17916361558537464,3.181831580590066,40.27999877929688,1.1666688482776886,39.97999954223633,1.031917699815352,42.08000183105469,0.17916361558537464
9233,2020-05-18,43.5,43.790000915527344,41.72999954223633,41.75,1576700.0,0.07646622529709757,-1.3016763348236928,4.268294271439072,50.45871353227419,57.28503014295039,-0.8658442286393111,-1.8461816452381328,-4.015389686140367,-0.5313029311800932,9.314473032080913,3.3800010681152344,1.160656017030817,1.620999717712401,-2.03634462297687,5.278344058401672,-0.207672452632238,3.44967188805704,0.8850170559082002,91.55965100774488,36.76720495849368,1.828672170344637,5,-1.75,-2.0450000762939453,-5.182499885559082,-3.414999008178711,1.6100006103515625,0,0.10068967972678688,-6.70732887354739,40.40999984741211,3.181831580590066,40.27999877929688,1.1666688482776886,39.97999954223633,0.10068967972678688
9234,2020-05-19,41.97999954223633,43.38000106811523,41.959999084472656,43.34000015258789,1653600.0,-0.03494253925893498,-1.0285720513784564,-0.7771432059151786,43.53233335136299,54.99880594059436,0.6994977023313922,-0.07317977491666738,-2.5136337291996753,0.9105963108908668,9.491229413498337,1.5400009155273438,1.1297316843152814,-0.062000656127928266,-3.4034892166938135,3.279487904437957,-1.7327449364108674,1.6087436241550108,2.170016764296875,65.71968780186126,15.67048748828256,1.6707442802829426,5,-0.22999954223632812,-0.5249996185302734,-3.66249942779541,-1.894998550415039,2.7600021362304688,1,0.13601713069881738,-1.3016763348236928,43.5,-6.70732887354739,40.40999984741211,3.181831580590066,40.27999877929688,0.13601713069881738
9235,2020-05-20,42.459999084472656,42.75,42.099998474121094,42.5099983215332,1269400.0,0.011434005418542226,1.4528239417865652,0.03676412839816446,50.268810519539706,54.03358256432664,0.0368161629538406,-0.2767487049518067,-3.046651251020684,0.35066168542263654,9.332011374083354,0.7700004577636719,1.1330333804962294,0.2334989547729478,-2.733841829761147,3.2008397393070425,-1.250171437494103,1.7171693470399987,1.4644165026605478,74.81058375676693,25.482070926322493,1.4836703922670478,5,-0.7099990844726562,-1.0049991607666016,-4.154998779296875,-3.204998016357422,1.9900016784667969,2,0.12882716294507568,-1.0285720513784564,41.97999954223633,-1.3016763348236928,43.5,-6.70732887354739,40.40999984741211,0.12882716294507568
9236,2020-05-21,42.68000030517578,42.93999862670898,42.25,42.27000045776367,835300.0,0.0051813760114653995,-2.066655363879085,-8.200122072175173,53.583850321607855,52.56309982737254,-0.3150830469231849,-0.2712293367960399,-3.24663903257548,0.05007546556299047,9.544196521597963,0.6899986267089773,1.0829872698540939,0.3015001296997042,-2.408243492954938,3.0112437523543463,-1.0533716816276169,1.6563719410270252,1.0278385913334205,70.71239202597617,18.002886083512067,1.354871811327321,5,-1.2450008392333984,-1.2250003814697266,-4.517499923706055,-3.424999237060547,3.759998321533196,3,0.10801313442803595,1.4528239417865652,42.459999084472656,-1.0285720513784564,41.97999954223633,-1.3016763348236928,43.5,0.10801313442803595
9237,2020-05-22,42.22000122070313,42.810001373291016,41.900001525878906,42.810001373291016,1103500.0,-0.01077786038386852,2.084744447677238,-1.4390252979651665,50.82759177698814,50.32011236320288,-0.28829329877320475,0.3508886388623864,-2.731584028471964,0.4298287063097632,9.900617400586004,0.9099998474121094,0.7975403795137623,-0.2499990463256765,-2.795642014875419,2.295643922224066,-1.5228205306005478,1.0228224379491948,1.2799240528070328,23.78647338880107,-30.202341241473007,1.2728214842748709,5,-0.9850025177002024,-0.7650012969970774,-4.1300010681152415,-2.9650001525878977,4.899997711181641,4,0.11771665708926471,-2.066655363879085,42.68000030517578,1.4528239417865652,42.459999084472656,-1.0285720513784564,41.97999954223633,0.11771665708926471
9238,2020-05-26,44.83000183105469,45.209999084472656,43.13000106811523,43.2400016784668,1639200.0,0.061819055776618725,-1.2983386057608106,-2.694914815892445,57.88541445335041,49.904006902772394,-3.0829785337451057,-2.1902625148523214,-5.344041881371062,-2.247173088737469,10.05508185612941,2.989997863769524,0.6819920881252344,2.2450014114379897,-0.5111562093173845,5.001159032193364,0.8669226010603026,3.623080221815677,-6.320003509521484,88.51971197285685,31.14687221475873,1.378078810377686,5,-2.970003128051758,-3.265003204345703,-6.500001907348633,-5.575000762939453,1.4699974060058594,1,0.05888912071869834,2.084744447677238,42.22000122070313,-2.066655363879085,42.68000030517578,1.4528239417865652,42.459999084472656,0.05888912071869834
9239,2020-05-27,47.209999084472656,47.31000137329102,45.36999893188477,45.43000030517578,2183300.0,0.05308938559465548,-1.0421061930556657,1.1194959801731728,59.98876997631977,50.89169110136713,-5.206252426062996,-4.4976347933744165,-7.586058540485162,-4.68308791457747,9.895113748086606,2.4799995422363352,0.3645676092288497,4.4324987411498995,0.9948806586193015,7.8701168236804975,2.713689699884604,6.151307782415195,-8.566000747680661,98.15152880519575,41.72531392784869,1.7188090412652988,5,-4.299999237060547,-4.594999313354492,-8.407499313354492,-7.954998016357422,0.1100006103515625,2,-0.044482069791265566,-1.2983386057608106,44.83000183105469,2.084744447677238,42.22000122070313,-2.066655363879085,42.68000030517578,-0.044482069791265566
9240,2020-05-28,46.59000015258789,47.7400016784668,46.36999893188477,47.43999862670898,2323200.0,-0.013132788475072932,-1.1240337585682896,-0.4775275601350964,59.06077087240237,51.93915723897591,-3.9672159009058774,-3.8771603595722794,-6.869189805478932,-4.116473270760316,9.712490608092454,1.3700027465820241,0.03129827245381023,3.685999870300293,-0.11710376804525424,7.48910350864584,1.7844480511275194,5.587551689473067,-7.599361694335933,80.3081935645275,24.442804750277098,1.9015518191727736,5,-2.719999313354492,-3.760000228881836,-7.772500991821289,-7.334999084472656,1.4500007629394531,3,-0.03970805898394769,-1.0421061930556657,47.209999084472656,-1.2983386057608106,44.83000183105469,2.084744447677238,42.22000122070313,-0.03970805898394769
9241,2020-05-29,47.5,47.56999969482422,46.0099983215332,46.4900016784668,2662000.0,0.01953208509190274,1.7130512663161561,-1.1882354525136756,57.729604315983174,53.703984346647616,-4.185505408183673,-4.620827756721276,-7.647181757177627,-5.0798979627017005,10.280356761573096,1.5600013732910156,-0.023714183954865575,4.3399997711181655,0.02991353740711844,8.650086004829213,2.184956654262642,6.495042887973689,-7.984399748535154,95.89038232541066,43.126335699696384,2.1550431168555226,5,-2.7649993896484375,-4.375,-8.857501029968262,-8.244998931884766,0.40000152587889914,4,-0.06421051025390623,-1.1240337585682896,46.59000015258789,-1.0421061930556657,47.209999084472656,-1.2983386057608106,44.83000183105469,-0.06421051025390623
9242,2020-06-01,47.31999969482422,47.63999938964844,46.959999084472656,47.5099983215332,1067100.0,-0.0037894801089638497,2.022218454626372,-0.18811776481030348,60.02372986508055,54.76676393918165,-3.2656614596459477,-4.210120580961998,-7.2836074843502985,-4.949802091903663,11.263537983334473,0.6800003051757812,0.28562924935830836,3.8764995574951158,-0.7496972751071098,8.502696390097341,1.5634011411940065,6.189597973796225,-7.310935357739254,90.88932910985997,38.81847322441438,2.3130984163011123,6,-2.499998092651367,-4.194999694824219,-8.6875,-8.064998626708984,0.5200004577636719,0,-0.018596810519664775,1.7130512663161561,47.5,-1.1240337585682896,46.59000015258789,-1.0421061930556657,47.209999084472656,-0.018596810519664775
9243,2020-06-02,47.88000106811523,47.88000106811523,47.20000076293945,47.47000122070313,1017800.0,0.01183434862431465,2.317075893895632,-2.1579095307887703,68.63752803716437,57.55623001538181,-3.5079162440325504,-4.538116846959888,-7.582043142446274,-5.55584040213256,12.584402980151808,0.6800003051757741,0.659149147081564,4.141500854492179,-0.8312304082236821,9.11423211720804,1.6551352231342449,6.627866485850113,-7.407080490547351,100.0,39.758467151960815,2.4863656313579314,6,-2.989999771118157,-4.6850013732910085,-9.247501373291009,-8.624999999999993,-0.3100013732910085,1,-0.01587306013525891,2.022218454626372,47.31999969482422,1.7130512663161561,47.5,-1.1240337585682896,46.59000015258789,-0.01587306013525891
9244,2020-06-03,49.849998474121094,49.9900016784668,48.16999816894531,48.2599983215332,1224800.0,0.041144472891788464,-1.0565006088427678,3.8780505959305023,81.9831535216982,61.08004590451053,-4.742923292656457,-6.221435860964753,-9.289592556600027,-7.557533595728046,13.90613445095878,2.1100006103515696,1.2502272751511327,5.726998329162598,0.11948061881837901,11.334516039506816,2.923239473990485,8.53075718433471,-8.784511457309428,96.48233451608019,28.014731696906324,2.80375885517211,6,-3.904996871948242,-5.599998474121094,-10.57249927520752,-10.59499740600586,-1.5799980163574219,2,-0.07121362779787199,2.317075893895632,47.88000106811523,2.022218454626372,47.31999969482422,1.7130512663161561,47.5,-0.07121362779787199
9245,2020-06-04,50.56999969482422,50.599998474121094,49.2599983215332,49.27000045776367,1705100.0,0.014443354919597473,-1.0302978634862194,0.817609504593231,82.46057383642098,64.28857073948976,-4.684126613625715,-6.742097555456823,-9.762060052381415,-8.31446688384176,14.590453033731087,1.3400001525878906,1.5360476999097301,6.100999641418454,-0.19529780709209632,12.397297089929005,2.9528509171631825,9.249148365673726,-8.612061211847042,99.34643184532442,24.612740616955932,3.148148724255275,6,-4.319999694824219,-6.01500129699707,-10.6225004196167,-11.319999694824219,-2.0999984741210866,3,-0.06426735257292548,-1.0565006088427678,49.849998474121094,2.317075893895632,47.88000106811523,2.022218454626372,47.31999969482422,-0.06426735257292548
9246,2020-06-05,52.0,52.4000015258789,51.459999084472656,51.58000183105469,2078500.0,0.028277641166807088,-1.848476441485159,0.3230757041788566,83.7900924180046,67.95107081071382,-5.199877279338239,-7.892328244621183,-10.935701389621315,-9.788148624555262,15.508986106358472,1.8300018310546804,2.1567892817810446,7.0965000152587905,-0.010247643559367248,14.203247674076948,3.543126185849715,10.649873844667866,-9.00501431808555,92.64703407420717,12.049177644604583,3.553373829409077,6,-4.234998703002937,-6.545000076293945,-11.670000076293945,-12.75,-2.0699996948242188,4,-0.07615382854755104,-1.0302978634862194,50.56999969482422,-1.0565006088427678,49.849998474121094,2.317075893895632,47.88000106811523,-0.07615382854755104
9247,2020-06-08,50.88000106811523,52.70000076293945,50.7400016784668,51.86999893188477,1618600.0,-0.021538440997784125,-2.08662089017848,-2.357148047229825,74.30830953335284,69.77583693071409,-3.042191465584608,-6.632753249519887,-9.579645178218598,-8.698030048762739,15.872487470368663,1.9599990844726562,2.6413092864136942,5.672001075744625,-1.9196026509078834,13.263604802397133,1.8761992124183706,9.467802939070879,-6.568313168045755,66.90909645774134,-11.79397686457007,3.7958018633262527,6,-1.845001220703118,-5.275001525878899,-10.550001144409173,-11.630001068115227,-0.25,0,-0.0585691721634769,-1.848476441485159,52.0,-1.0302978634862194,50.56999969482422,-1.0565006088427678,49.849998474121094,-0.0585691721634769
9248,2020-06-09,49.27000045776367,50.52000045776367,49.11999893188477,50.11000061035156,1709600.0,-0.03164309309263136,-1.4561361240777173,0.8484868334861663,73.87034223362943,71.31823384819295,-0.8226546614313648,-4.851718513188729,-7.733566330455091,-7.117515900036892,15.96595815145302,1.7600021362304545,3.065964295363969,3.7955003738403335,-3.980653434858503,11.57165418253917,-0.09257653050908488,7.683577278189752,-3.616182499635002,24.282597327355575,-53.746891046106015,3.8880769043494188,6,0.08499908447265625,-3.6650009155273438,-8.905000686645508,-10.020000457763672,1.5400009155273509,1,-0.02902375262613688,-2.08662089017848,50.88000106811523,-1.848476441485159,52.0,-1.0302978634862194,50.56999969482422,-0.02902375262613688
9249,2020-06-10,48.38999938964844,49.29999923706055,48.36000061035156,49.22999954223633,1302600.0,-0.017860788714008757,-1.0888911494559803,1.0,68.92150924729468,72.4138714454032,0.2708106394635408,-3.6625297593708055,-6.67926165430147,-6.288704308216573,16.940127704303553,0.9399986267089844,3.609361173722185,2.59999942779541,-5.107992496135225,10.307991351726045,-1.2539965341699073,6.453995389760728,-1.6087921827500438,0.6912160885291002,-74.53385805467866,3.853995961965317,6,0.9650001525878906,-2.7849998474121094,-8.024999618530273,-9.139999389648438,2.1399993896484446,2,-0.016945643834821666,-1.4561361240777173,49.27000045776367,-2.08662089017848,50.88000106811523,-1.848476441485159,52.0,-0.016945643834821666
9250,2020-06-11,46.81999969482422,47.68999862670898,46.65999984741211,47.45000076293945,1167200.0,-0.032444714086110826,-1.1684167412874242,0.7500011353263609,62.16216276791979,72.90637794006282,2.097434403436168,-1.637790610511857,-4.924140258048148,-4.7683662307075565,17.540591631074047,1.7299995422363281,3.813938947175714,0.6879997253417969,-6.525699626245164,7.901699076928757,-2.918849950451687,4.294849401135281,5.880001068115234,2.6490036946979507,-70.125271632219,3.6068496757934807,6,2.8600006103515625,-1.2150001525878906,-6.154999732971191,-7.769998550415039,3.6800003051757812,3,0.03096968757775853,-1.0888911494559803,48.38999938964844,-1.4561361240777173,49.27000045776367,-2.08662089017848,50.88000106811523,0.03096968757775853
9251,2020-06-12,46.95000076293945,48.15999984741211,45.88000106811523,48.02999877929688,1163500.0,0.002776614031665625,2.4029828651789455,1.7142796592209666,64.17016156809896,73.36709257373153,2.1022895840088296,-1.3096153508846697,-4.792768741491358,-4.949214186637775,17.54317359744954,2.279998779296882,3.805007078605925,0.4845006942748995,-6.186357975881961,7.15535936443176,-2.850928640803531,3.81993002935333,5.629199981689453,15.689145787444254,-60.667652915985435,3.3354293350784308,6,2.3400001525878906,-1.345001220703125,-6.190001487731934,-7.8600006103515625,4.11000061035157,4,0.03237487610359113,-1.1684167412874242,46.81999969482422,-1.0888911494559803,48.38999938964844,-1.4561361240777173,49.27000045776367,0.03237487610359113
9252,2020-06-15,47.6500015258789,47.90999984741211,45.7599983215332,45.93000030517578,940400.0,0.014909494176025717,-1.0873748652822683,-1.5925966480052105,59.53991856472389,72.3562470767937,1.624897709222438,-1.5171897738649207,-5.228512363256819,-5.688204650107501,18.13917507073249,2.1500015258789062,3.8868615173055048,0.8225013732910114,-5.221020912578865,6.866023659160888,-2.1992597696439304,3.844262516225953,4.661231231689463,39.70593185158575,-33.6618855723388,3.0217611429349396,6,1.579998016357429,-2.045001983642571,-6.512501716613762,-8.560001373291009,3.3699989318847727,0,0.04784887106579849,2.4029828651789455,46.95000076293945,-1.1684167412874242,46.81999969482422,-1.0888911494559803,48.38999938964844,0.04784887106579849
9253,2020-06-16,47.88000106811523,49.47999954223633,47.34000015258789,48.81999969482422,1079000.0,0.004826852777988222,-1.1188107967238934,-0.5465104416174369,52.65242251377955,69.09727696480275,1.558825300560052,-1.4780039588204232,-5.183877095106141,-5.959605374510183,19.045600216924026,2.1399993896484375,3.9538894973933054,0.8335008621215749,-5.016664194262589,6.6836659185057385,-2.0915816660705104,3.7585833903136603,4.038157623291028,56.98930244386635,-12.69646510462647,2.9250825281920823,6,1.3499984741211009,-2.275001525878899,-6.357500076293938,-8.479999542236321,3.319999694824226,1,0.05743525352240031,-1.0873748652822683,47.6500015258789,2.4029828651789455,46.95000076293945,-1.1684167412874242,46.81999969482422,0.05743525352240031
9254,2020-06-17,47.68999862670898,48.34000015258789,47.599998474121094,48.22000122070313,825900.0,-0.003968304869833794,-1.084503258597809,0.5638333705334605,54.50818877616425,65.99145640255199,1.5759367260747652,-0.8835913410392422,-4.791544501794867,-5.792091352302805,20.001009704332205,0.7400016784667969,3.99851033404898,0.35799846649169353,-4.986561087067777,5.702558020051164,-2.3142813102880453,3.0302782432714324,3.858670442504895,51.88171160898116,-15.780428736711002,2.672279776779736,6,1.5400009155273509,-2.084999084472649,-6.07249736785888,-8.289997100830071,3.6200027465820455,2,0.06542257992086986,-1.1188107967238934,47.88000106811523,-1.0873748652822683,47.6500015258789,2.4029828651789455,46.95000076293945,0.06542257992086986
9255,2020-06-18,47.93000030517578,48.2400016784668,47.18999862670898,47.45000076293945,1102500.0,0.0050325369129364805,-1.0999980926586275,-0.9056550810798897,51.864701067519114,62.4441906969425,1.0304298691478024,-0.7302214180694904,-4.868678140564185,-6.027547394914251,20.933211399256162,1.0500030517578196,3.8627457968406844,0.32450008392333984,-4.505355943699286,5.154356111545965,-2.090427929887973,2.7394280977346526,3.271348519177252,58.33336751519725,-5.520229305235233,2.414928013811312,6,1.2999992370605469,-2.325000762939453,-6.0724992752075195,-8.529998779296875,4.909999847412109,3,0.05424574290771145,-1.084503258597809,47.68999862670898,-1.1188107967238934,47.88000106811523,-1.0873748652822683,47.6500015258789,0.05424574290771145
9256,2020-06-19,47.290000915527344,48.79999923706055,46.81000137329102,48.61999893188477,1458100.0,-0.013352793356425807,1.3550289714077965,-2.7708318432158077,49.87490089427408,59.729367514822634,1.0415890838428012,0.2876013041575973,-4.087942853967284,-5.4135026011728655,21.912938425463093,1.9899978637695241,3.2964379488947344,-0.5459993362426729,-4.790675358426654,3.698676685941308,-2.6683373473346634,1.5763386748493176,3.5848668786564986,41.129088492743875,-18.507214013878666,2.122338011091991,6,0.8499984741210938,-1.6850013732910156,-5.382500648498535,-7.8899993896484375,4.950000762939453,4,0.06787902352141151,-1.0999980926586275,47.93000030517578,-1.084503258597809,47.68999862670898,-1.1188107967238934,47.88000106811523,0.06787902352141151
9257,2020-06-22,47.18999862670898,47.58000183105469,46.349998474121094,47.11999893188477,667400.0,-0.002114660327391382,1.8941047642982802,-0.052631427989583215,47.00779680015564,56.74464024443665,0.6292964641060905,0.8211343375640539,-3.8451425861319066,-5.321458672511135,23.040106368648242,1.2300033569335938,2.6101770700483087,-0.8945014953613324,-4.241924174160005,2.45292118343734,-2.568212834760672,0.7792098440380073,3.3779769991158233,26.837056419718703,-26.549519491953408,1.673711339399337,6,0.43000030517578836,-0.8399982452392507,-5.58749866485595,-7.789997100830071,6.11000061035157,0,0.08200896077991549,1.3550289714077965,47.290000915527344,-1.0999980926586275,47.93000030517578,-1.084503258597809,47.68999862670898,0.08200896077991549
9258,2020-06-23,47.47000122070313,47.86000061035156,47.27999877929688,47.6500015258789,967000.0,0.005933515620737406,-1.0714159207640495,-2.5714441416896925,37.90653227369651,53.29853169181464,0.07499965223011174,0.789534634497727,-3.9574514312259765,-5.5941404624348365,23.24234614768986,0.6700019836425852,1.6895799836090077,-0.7464988708495994,-3.7434184556631465,2.2504207139639476,-2.2449586632563765,0.7519609215571776,2.809495766864174,45.7143835840396,-2.129126905251617,1.4984597924067737,6,0.14999771118163352,-0.2550010681152415,-5.867501258850105,-8.069999694824226,0.9899978637695241,1,0.07478405615697081,1.8941047642982802,47.18999862670898,1.3550289714077965,47.290000915527344,-1.0999980926586275,47.93000030517578,0.07478405615697081
9259,2020-06-24,45.11000061035156,47.18999862670898,45.11000061035156,47.06999969482422,1369900.0,-0.04971562143803565,-1.1224479468744697,10.888865341415686,26.219538940445645,49.30490682209529,2.146534341155416,3.1454087415140606,-1.4872503479052739,-3.228332947044059,22.422531742782763,2.3600006103515696,0.9971619800207421,-3.0014995574951158,-6.280750059463017,0.2777509444727855,-4.64112480847907,-1.3618743065111616,4.898326457253695,0.0,-39.62148980847632,1.6396252509839522,6,2.184999465942383,2.190000534057617,-3.507500648498535,-5.709999084472656,3.029998779296875,2,0.13500332676099314,-1.0714159207640495,47.47000122070313,1.8941047642982802,47.18999862670898,1.3550289714077965,47.290000915527344,0.13500332676099314
9260,2020-06-25,44.7400016784668,44.97999954223633,43.88000106811523,44.93999862670898,1552200.0,-0.00820214867831015,6.857166212534111,0.10203930697038574,15.163187985691692,43.85968753516116,2.44787786331748,3.551807112187774,-0.9900580125480758,-2.84807315447226,21.611246074156664,1.2299995422363352,0.372669744384595,-3.278998565673831,-6.831905851393373,0.27390872004571065,-5.055452208533602,-1.5025449228140602,4.876459272558165,17.479693707608117,-14.796841343422816,1.7764536428597717,6,1.9399986267089844,2.559999465942383,-3.1375017166137695,-5.340000152587891,3.629997253417976,3,0.1468484454256591,-1.1224479468744697,45.11000061035156,-1.0714159207640495,47.47000122070313,1.8941047642982802,47.18999862670898,0.1468484454256591
9261,2020-06-26,44.45000076293945,45.20000076293945,44.11000061035156,44.459999084472656,2639300.0,-0.006481915615727862,-2.1594270202732213,0.04999237048905343,16.47553425586058,39.07475594528745,2.6216552962149535,3.7962285249129906,-0.5678082414434726,-2.5575368291078817,20.922007960567157,1.0900001525878906,-0.14862089024610725,-3.416499519348143,-7.30881947794564,0.4758204392493539,-5.362659498646892,-1.4703395400493946,4.592814199794532,14.32160201968131,-13.01341292352451,1.9461599792987472,6,2.229999542236328,2.8500003814697266,-2.847500801086426,-5.049999237060547,3.5,4,0.18875138910331968,6.857166212534111,44.7400016784668,-1.1224479468744697,45.11000061035156,-1.0714159207640495,47.47000122070313,0.18875138910331968
9262,2020-06-29,46.43999862670898,46.68000030517578,44.86000061035156,44.88999938964844,1031000.0,0.044769354996922806,-1.2608736858815641,-155.0259442960695,35.80742568234045,37.20308963068311,0.49390811739188933,1.8307883518869303,-2.4377473724141723,-4.551548900365759,20.021894715774835,2.229999542236328,-0.4169676790003862,-1.3825016021728587,-5.320461496725109,2.5554582923793916,-3.351481549448984,0.5864783451032665,2.086534946563134,64.32155409634305,35.088502891651544,1.9689799472761254,6,-0.09999847412108664,0.8600025177002024,-4.9949989318847585,-7.039997100830071,1.5800018310546946,0,0.1248924036018828,-2.1594270202732213,44.45000076293945,6.857166212534111,44.7400016784668,-1.1224479468744697,45.11000061035156,0.1248924036018828
9263,2020-06-30,47.11999893188477,47.43999862670898,46.13999938964844,46.2400016784668,1091600.0,0.01464255653066937,-1.4074019129967796,0.5677404429481051,43.50051480800225,35.98001474533177,-0.341106782542397,1.1498865113520509,-2.963778140220427,-5.223666423094599,19.105402791128387,1.2999992370605398,-0.7265202228724235,-0.6645011901855398,-4.614773137816769,3.2857707574456896,-2.639637164001158,1.3106347836300785,0.9418813908716501,91.01123836302267,55.764983627476845,1.9751359738156151,6,-0.7799987792968821,0.795001983642571,-5.7749996185302805,-7.7199974060058665,1.479999542236321,1,0.13115450860067712,-1.2608736858815641,46.43999862670898,-2.1594270202732213,44.45000076293945,6.857166212534111,44.7400016784668,0.13115450860067712
9264,2020-07-01,46.29999923706055,47.36000061035156,46.16999816894531,47.36000061035156,938200.0,-0.01740237082792795,1.2452847163992184,-1.204550774646046,47.117516676598136,35.45254981300722,0.291657163729532,1.7816382391929153,-1.9436151349548823,-4.379555250637495,17.432326739449934,1.19000244140625,-1.004853680613678,-1.3070009231567354,-5.184857490419915,2.5708556441064445,-3.2459292067883254,0.6319273604748545,1.3436931602317586,67.97752327395565,27.42617120502237,1.9389282836315884,7,0.04000091552734375,1.9900016784667969,-4.58750057220459,-6.789999008178711,2.6100006103515625,2,0.04665226529168387,-1.4074019129967796,47.11999893188477,-1.2608736858815641,46.43999862670898,-2.1594270202732213,44.45000076293945,0.04665226529168387
9265,2020-07-02,47.31999969482422,47.77000045776367,46.7400016784668,46.9900016784668,1072800.0,0.022030247830916228,-1.4819307010327283,-0.3113184800250474,51.86679441337813,35.673871315129894,-0.9208038796809248,0.5329989946239095,-2.749084725447311,-5.38539498679242,15.55187773280205,1.470001220703125,-1.1578745685482517,-0.12450046539306925,-3.743290403227597,3.4942894724414586,-1.9338954343103296,1.6848945035241911,-3.4399986267089915,87.70489667485542,42.190691084707765,1.8093949689172635,7,-1.4499988555908203,0.970001220703125,-4.557499885559082,-6.759998321533203,1.490001678466804,3,0.01732881868369729,1.2452847163992184,46.29999923706055,-1.4074019129967796,47.11999893188477,-1.2608736858815641,46.43999862670898,0.01732881868369729
9266,2020-07-06,48.040000915527344,48.599998474121094,47.77999877929688,48.040000915527344,779400.0,0.015215579571989712,-2.1538190674609585,0.0,51.9637415811658,36.224531846353244,-1.702238053653744,-0.5258472473931306,-3.2698123969597646,-6.103031744879736,13.202753130468341,1.279998779296875,-1.3171743066752413,0.7935007095336886,-2.1452514653002126,3.7322528843675897,-0.6758753778832585,2.2628767969506356,-4.082199859619145,85.02679469369187,37.17600725243719,1.4693760874169495,7,-1.8000011444091797,0.25,-4.690000534057617,-7.2649993896484375,1.7299995422363281,0,0.006869234181275052,-1.4819307010327283,47.31999969482422,1.2452847163992184,46.29999923706055,-1.4074019129967796,47.11999893188477,0.006869234181275052
9267,2020-07-07,47.9000015258789,48.29999923706055,47.540000915527344,47.56999969482422,962700.0,-0.0029142253742795443,-2.8974333894127313,100.0,50.10162826192217,37.57954251171165,-1.6214456780829067,-0.6540841155742854,-2.952236115180291,-5.965928820806035,11.13542050665698,0.7599983215332031,-1.467544873978646,0.8025012969970646,-1.6168492568173107,3.22185185081144,-0.4071739799101195,2.0121765739042488,-3.7565125732421834,71.54482891231436,23.823474202853717,1.2096752769071866,7,-1.660001754760735,0.3899993896484446,-3.970001220703118,-7.124999999999993,2.109996795654304,1,0.0010438253751106075,-2.1538190674609585,48.040000915527344,-1.4819307010327283,47.31999969482422,1.2452847163992184,46.29999923706055,0.0010438253751106075
9268,2020-07-08,47.84000015258789,48.22000122070313,47.5099983215332,48.04999923706055,874200.0,-0.0012526382333952757,1.5818143986682904,-0.6363573311138991,50.772406911236686,40.30763895291066,-1.6801234583439708,-0.7448991383369687,-2.780682951597427,-5.904571735891061,9.904570296653018,0.710002899169929,-1.5518630822740107,0.8139999389648409,-1.4117950146697993,3.039794892599481,-0.29889753785247564,1.9268974157821575,-3.518250819091797,68.72435283590525,20.639903965855382,1.112897476817319,7,-1.6000003814697266,0.4500007629394531,-3.867499351501465,-7.064998626708984,1.220001220703132,2,0.003762548173111613,-2.8974333894127313,47.9000015258789,-2.1538190674609585,48.040000915527344,-1.4819307010327283,47.31999969482422,0.003762548173111613
9269,2020-07-09,47.56999969482422,48.06999969482422,47.22000122070313,47.65999984741211,1013400.0,-0.00564382225966753,-1.1519027683214995,0.42857402361489555,48.15194862772807,43.97305680202581,-1.1448706789166891,-0.5686350420158419,-2.4267257097279185,-5.633654147003632,8.959204659184694,0.8499984741210866,-1.5993344614068903,0.5849994659423814,-1.5638850325625029,2.7338839644472657,-0.48944278331006075,1.6594417151948235,-3.077120395703126,44.6236261426166,-2.0749941731369717,1.0744422492524428,7,-1.2150001525878906,0.720001220703125,-3.527499198913574,-6.724998474121094,2.1899986267089844,3,0.0216522763486362,1.5818143986682904,47.84000015258789,-2.8974333894127313,47.9000015258789,-2.1538190674609585,48.040000915527344,0.0216522763486362
9270,2020-07-10,48.27000045776367,48.709999084472656,47.68999862670898,47.79999923706055,866200.0,0.014715172743959837,-1.9565126050419765,-5.222226931717035,54.99999416118172,48.253552347061486,-1.4432564862756934,-1.2168226964755178,-3.05547118088743,-6.329456342889614,8.935230824571795,1.1399993896484375,-1.5490164340705945,1.2125001907348647,-1.0095411700983945,3.434541551568124,0.1014795103182351,2.3235208711514943,-3.612836391642581,70.4698484871758,22.113857449823357,1.1110206804166307,7,-1.4850006103515625,0.020000457763671875,-3.172499656677246,-6.369998931884766,1.4399986267089844,4,0.013258740078290199,-1.1519027683214995,47.56999969482422,1.5818143986682904,47.84000015258789,-2.8974333894127313,47.9000015258789,0.013258740078290199
9271,2020-07-13,48.47000122070313,49.02000045776367,48.34000015258789,48.52000045776367,1043000.0,0.004143376031547019,-3.3870793084353656,-0.10638107915068938,56.464656078254464,50.548800168829715,-1.1321051037974428,-1.3672075736456364,-3.1262637786647787,-6.525968960205937,9.328553977784631,0.75,-1.1109939783673326,1.336500930786137,-0.972340420246276,3.64534228181855,0.18208025526993055,2.4909216063023436,-3.5696670534809485,69.44447387884968,17.607781895937734,1.1544206755162072,7,-0.8900012969970774,-0.18000030517578836,-3.067502021789558,-6.265001296997077,1.039997100830071,0,0.007014651207449596,-1.9565126050419765,48.27000045776367,-1.1519027683214995,47.56999969482422,1.5818143986682904,47.84000015258789,0.007014651207449596
9272,2020-07-14,49.93000030517578,49.93999862670898,48.099998474121094,48.38999938964844,729800.0,0.030121705131070486,1.3589782464102789,-30.800488288705072,61.101077066512005,52.50441819755302,-2.285310444427161,-2.7907183982513004,-4.413891720944065,-7.980660897397264,9.956173198154406,1.8400001525878835,-0.4586623702246726,2.682500076293948,0.06214357535590409,5.302856577231992,1.3723218258249261,3.99267832676297,-4.700092834710276,99.63241429895781,45.07889043105159,1.3101782504690218,7,-1.8750019073486328,-1.6399993896484375,-3.3199996948242188,-6.209999084472656,-0.470001220703125,1,-0.0032044832051708605,-3.3870793084353656,48.47000122070313,-1.9565126050419765,48.27000045776367,-1.1519027683214995,47.56999969482422,-0.0032044832051708605
9273,2020-07-15,50.63000106811523,50.9900016784668,50.11999893188477,50.540000915527344,1303200.0,0.014019642672961963,1.148151287811339,0.05844162278115575,79.29935931727456,56.08017849096151,-2.7212228944583714,-3.4510708061924262,-4.940471802130908,-8.664364284737012,10.148093191057935,1.0600013732910156,0.2328432874988806,3.2450008392333913,0.22653474122849815,6.2634669372382845,1.7357677902309447,4.754233888235838,-4.929084482025374,90.45091335174216,27.798910371570585,1.5092330490024448,7,-1.7649993896484304,-3.1949996948242116,-3.3100013732910085,-6.760000228881829,-1.5300025939941335,2,-0.012245758117759076,1.3589782464102789,49.93000030517578,-3.3870793084353656,48.47000122070313,-1.9565126050419765,48.27000045776367,-0.012245758117759076
9274,2020-07-16,50.81000137329102,51.16999816894531,50.25,50.68999862670898,823500.0,0.0035552103768203835,1.1904813805631245,1.3333615903024714,82.88189321331296,59.52630057984315,-2.4520623635457497,-3.5682917847964504,-4.947187083135866,-8.806896131240755,10.377534805578877,0.9199981689453125,0.6003564455310837,3.2690010070800852,-0.11606811255680327,6.654070126716974,1.5764664472616445,4.961535566898526,-4.474394576115934,89.65526313193286,20.40982917819352,1.6925345598184436,7,-1.615001678466804,-3.2850017547607493,-3.3300018310546946,-6.8700008392334055,-1.8600006103515696,3,-0.03444203803780865,1.148151287811339,50.63000106811523,1.3589782464102789,49.93000030517578,-3.3870793084353656,48.47000122070313,-0.03444203803780865
9275,2020-07-17,50.52999877929688,51.099998474121094,50.43999862670898,50.9900016784668,607600.0,-0.005510777138875045,-1.0624891967122008,-3.833269756500218,82.9717716693925,62.97163725631279,-1.8649566133033346,-3.2501536402103355,-4.5416149143082905,-8.460494991466476,10.833803906127915,0.6599998474121165,0.8404043884852186,2.8589984893798928,-0.7792076170198428,6.497204595779628,1.039895436180025,4.6781015425797605,-3.5175771900739647,79.15311227139796,2.837900858042559,1.8191030531998686,7,-1.3349990844726634,-3.0049991607666087,-3.049999237060554,-6.589998245239265,-0.8199996948242259,4,-0.015238481622112388,1.1904813805631245,50.81000137329102,1.148151287811339,50.63000106811523,1.3589782464102789,49.93000030517578,-0.015238481622112388
9276,2020-07-20,50.5,50.72999954223633,50.31000137329102,50.41999816894531,636200.0,-0.0005936825652402833,-1.8000305180438787,-0.1739159279192643,77.96141904520194,66.06716956556609,-1.619631706336186,-3.1276980666519307,-4.372845277906137,-8.342042329355564,11.042048416496552,0.4199981689453054,1.1213118458383136,2.668499755859372,-1.1762904738659756,6.51328998558472,0.7461046409966983,4.590894870722046,-2.905517689615948,78.17595323951082,0.3294300501077885,1.9223951148626726,7,-1.3050003051757812,-2.9750003814697266,-2.8575000762939453,-6.559999465942383,-1.0,0,-0.015643582485689977,-1.0624891967122008,50.52999877929688,1.1904813805631245,50.81000137329102,1.148151287811339,50.63000106811523,-0.015643582485689977
9277,2020-07-21,51.06000137329102,51.34000015258789,50.56999969482422,50.56999969482422,886400.0,0.01108913610477269,-2.142848245634522,6.12488079343896,77.59102638763473,69.04701617405475,-1.8821793270074778,-3.565719154247418,-4.832419483218281,-8.817738362522327,11.615014862704607,0.8400001525878906,1.311191083003287,3.035000991821299,-1.0555350875270477,7.125537071169646,0.9897329521471292,5.080269031495469,-2.964946842708393,77.04930334942637,0.832170746439644,2.0452680396741734,7,-1.780000686645515,-3.4500007629394602,-3.612501144409187,-7.1200008392334055,-1.5800018310546946,1,-0.03035650235153753,-1.8000305180438787,50.5,-1.0624891967122008,50.52999877929688,1.1904813805631245,50.81000137329102,-0.03035650235153753
9278,2020-07-22,51.02000045776367,51.599998474121094,50.849998474121094,51.13999938964844,593200.0,-0.0007834099970916997,-2.260849013575261,-0.24489494048313787,87.10687976161755,73.37534185559804,-1.5015634087448788,-3.421549368039507,-4.662983316473053,-8.683707555880318,12.136126496566915,0.75,1.4653208988190443,2.817500114440918,-1.4747495076602917,7.109749736542128,0.6713753033903131,4.963624925491523,-2.405754627660201,57.03713541342887,-19.38689196991237,2.1461248110506053,7,-1.3750019073486328,-3.280000686645508,-3.6025009155273438,-7.079999923706055,-1.8199996948242188,2,-0.030576271252338527,-2.142848245634522,51.06000137329102,-1.8000305180438787,50.5,-1.0624891967122008,50.52999877929688,-0.030576271252338527
9279,2020-07-23,51.20000076293945,52.0,50.91999816894531,51.02000045776367,635300.0,0.003528034174064665,-4.684147124959845,-1.5000158947134183,85.14488572165034,76.72477425120566,-1.2432375273735587,-3.290620738294251,-4.648825646727154,-8.790829044751348,13.59764471565304,1.0800018310546875,1.677362500670064,2.693000411987306,-1.539162938302141,6.925163762276753,0.5769187368425861,4.809082087132026,-2.0483194569128074,52.66272857165409,-21.411735972861287,2.1160816751447227,7,-1.1500015258789062,-3.260000228881836,-3.782501220703125,-7.260000228881836,-1.8400001525878906,3,-0.041015669092302476,-2.260849013575261,51.02000045776367,-2.142848245634522,51.06000137329102,-1.8000305180438787,50.5,-0.041015669092302476
9280,2020-07-24,51.31000137329102,51.61000061035156,50.90999984741211,51.18999862670898,929100.0,0.002148449388914786,-1.058824849375624,0.6666807951511831,83.29934295630025,79.70640612654408,-0.9796899034546414,-3.038986851800253,-4.491687240515084,-8.789846880598532,14.585816593143115,0.7000007629394531,1.9126368173193526,2.474501037597662,-1.5409040974976023,6.489906172692926,0.46679847005002983,4.482203605145294,-1.5886563284697033,59.17164571591116,-12.959031934336757,2.0077025675476334,7,-1.2600021362304759,-3.3700008392334055,-3.8925018310546946,-7.180000305175788,-2.3400001525878906,4,-0.04599494342598176,-4.684147124959845,51.20000076293945,-2.260849013575261,51.02000045776367,-2.142848245634522,51.06000137329102,-0.04599494342598176
9281,2020-07-27,52.84000015258789,53.13999938964844,51.08000183105469,51.27999877929688,1522700.0,0.029818724193082957,-1.1020433981249549,12.999713904251692,89.20629557574307,82.8292081831253,-2.039042317264588,-4.119403779414824,-5.740931807666065,-10.228697849138612,15.97568896152406,2.05999755859375,2.2682005641065146,3.5849998474121065,-0.2503023828520554,7.4203020776762685,1.6673487322800256,5.5026509625441875,-2.662924116730835,88.3268765492571,15.456105943267232,1.9176511151320799,7,-1.210000991821289,-4.329999923706055,-5.4225006103515625,-8.229999542236328,-3.509998321533203,0,-0.059235447749368286,-1.058824849375624,51.31000137329102,-4.684147124959845,51.20000076293945,-2.260849013575261,51.02000045776367,-0.059235447749368286
9282,2020-07-28,52.2400016784668,52.849998474121094,52.209999084472656,52.459999084472656,1136500.0,-0.011355005154967013,-3.5713818612825436,-0.1410238540635055,82.16373518877708,83.14747216884781,-1.2034684578086043,-3.228111286071936,-4.865553576601421,-9.55704037511353,17.86733279977136,0.6399993896484375,2.507148693986565,2.6950012207031264,-1.1211508000671344,6.511153241473387,0.786925210317996,4.603077231088257,-1.4703409718514635,60.698805617097825,-12.171981327914189,1.9080760103851306,7,-0.5450019836425781,-3.730001449584961,-5.367502212524414,-6.930002212524414,-2.0500030517578196,1,-0.052450260153728445,-1.1020433981249549,52.84000015258789,-1.058824849375624,51.31000137329102,-4.684147124959845,51.20000076293945,-0.052450260153728445
9283,2020-07-29,53.29999923706055,53.72000122070313,52.4900016784668,52.4900016784668,1071500.0,0.02029091739157951,-2.0370450606585964,-3.6818504967834786,87.5491398433823,83.6660551277444,-2.061707910115274,-4.006811060891636,-5.731791561083597,-10.555412742054443,19.639279064306727,1.4799995422363352,2.7687004903439885,3.4459987640380874,-0.5404015488717206,7.432399076947895,1.4527986075831834,5.439198920492991,-2.2199974060058594,85.05331749533323,8.253806990186519,1.993200156454903,7,-1.2849979400634695,-4.499998092651367,-6.314999580383301,-7.989999771118164,-4.529998779296875,2,-0.0716697889212744,-3.5713818612825436,52.2400016784668,-1.1020433981249549,52.84000015258789,-1.058824849375624,51.31000137329102,-0.0716697889212744
9284,2020-07-30,48.459999084472656,52.27999877929688,48.4000015258789,52.27999877929688,3136900.0,-0.09080675838401409,1.031412336851776,-4.716063220556109,50.807130923192354,80.09220615594438,2.693096298296382,1.0575279790319883,-0.7012765015133624,-5.653523326801263,20.421128231516974,4.899997711181648,2.7479715193691376,-1.5020013809204116,-5.188766487827586,2.1847637259867625,-3.3453839343739986,0.34138117253317546,5.260002136230476,1.12777372247085,-73.31340064365689,1.843382553453586,7,2.6000022888183594,0.34000205993652344,-1.0424995422363281,-3.1499996185302734,0.15000152587890625,3,0.01527036096671952,-2.0370450606585964,53.29999923706055,-3.5713818612825436,52.2400016784668,-1.1020433981249549,52.84000015258789,0.01527036096671952
9285,2020-07-31,48.13999938964844,49.31000137329102,47.15999984741211,48.86000061035156,2760800.0,-0.006603378061696086,1.6543183712682996,0.1884820100060912,48.61227145502633,76.831189757036,2.948486851812106,1.5200432276951545,-0.20602650681371415,-5.292666070214423,20.867451124893734,2.1500015258789134,2.470667601815947,-1.8630010604858427,-5.442740110149622,1.7167379891779362,-3.6528705853177357,-0.0731315356539497,5.580001831054695,14.939014284758933,-57.650126940491084,1.789869524831891,7,2.3000011444091797,0.6600017547607422,-0.842498779296875,-2.8299999237060547,-0.8800010681152344,4,0.025342775990260247,1.031412336851776,48.459999084472656,-2.0370450606585964,53.29999923706055,-3.5713818612825436,52.2400016784668,0.025342775990260247
9286,2020-08-03,48.36999893188477,49.1500015258789,48.040000915527344,48.27000045776367,1030100.0,0.004777722167686349,-2.964305177111691,-0.13888653414149252,42.682920283203764,72.9525113009881,2.664805286575209,1.3871540232676622,-0.2615822348497474,-5.44460879178866,20.959031239621655,1.1100006103515554,2.134537733081274,-1.6495014190673771,-5.19401258731537,1.8950097491806162,-3.4217570031913738,0.12275416505661951,5.08760223388672,18.445104133654027,-48.627919998879875,1.7722555841239955,8,2.0700016021728445,0.545001983642571,-1.3799982070922923,-3.05999946594239,-0.11999893188477273,0,0.012404430474834083,1.6543183712682996,48.13999938964844,1.031412336851776,48.459999084472656,-2.0370450606585964,53.29999923706055,0.012404430474834083
9287,2020-08-04,47.95000076293945,48.33000183105469,47.68000030517578,48.22000122070313,1193700.0,-0.00868303035393414,1.6530583646682393,-2.7000457770655695,37.09055388095946,67.39514175869277,2.902483877809658,1.9089636271883421,0.34640540062510183,-4.928404331568224,21.26397319970069,0.6899986267089915,1.7901551335543289,-2.0719995498657227,-5.61028148599555,1.4662823862641048,-3.841140517930633,-0.3028585818008125,5.255696350097665,12.04269436198328,-49.9220944931302,1.7691409680649133,8,2.489999771118164,1.3400001525878906,-0.9600000381469727,-2.6400012969970703,0.45999908447265625,1,0.02878000096262423,-2.964305177111691,48.36999893188477,1.6543183712682996,48.13999938964844,1.031412336851776,48.459999084472656,0.02878000096262423
9288,2020-08-05,48.02000045776367,48.18999862670898,47.43000030517578,48.18000030517578,1046000.0,0.001459847626912314,7.4445904418783035,0.5925910227609729,36.41673891193062,61.980903224279466,2.639783349938547,1.9532865475325494,0.38494351671899096,-4.9448833496197295,21.651701328698465,0.759998321533196,1.5584856129451836,-2.010999870300296,-5.526756710216468,1.504756969615876,-3.768878290258378,-0.25312145034221345,4.9438687646484425,16.796890425033336,-39.94409159166378,1.7578784199580846,8,2.4200000762939453,1.9099998474121094,-1.1999998092651367,-2.710000991821289,0.7599983215332102,2,0.04518946581131211,1.6530583646682393,47.95000076293945,-2.964305177111691,48.36999893188477,1.6543183712682996,48.13999938964844,0.04518946581131211
9289,2020-08-06,48.599998474121094,48.88999938964844,48.09000015258789,48.099998474121094,997600.0,0.012078259284223902,-2.076940006162243,-3.125002980235081,40.87037959333925,57.26657396172825,1.8463534818825806,1.5330080632960232,-0.15426541022903706,-5.411559656024352,22.10163148063175,0.8699989318847656,1.2900065523515494,-1.482501792907712,-4.874467270718824,1.9094636849034003,-3.178484531813268,0.21348094599784417,4.131715973291023,66.97663277798456,12.530700079081,1.695982738905555,8,1.8400020599365234,1.345001220703125,-1.4724979400634766,-3.289999008178711,1.2600021362304688,3,0.003497983312347186,7.4445904418783035,48.02000045776367,1.6530583646682393,47.95000076293945,-2.964305177111691,48.36999893188477,0.003497983312347186
9290,2020-08-07,48.90999984741211,48.91999816894531,48.06999969482422,48.54999923706055,797400.0,0.0063786292803298394,3.473708514867388,0.720001220703125,42.6728067501541,52.09618631444058,1.2964451211673165,1.3422290186881725,-0.3990469917574302,-5.623488751916767,22.253231054606733,0.8499984741210938,0.9642244797362736,-1.204500389099124,-4.536005921283248,2.1270051430850003,-2.870253155191186,0.4612523769929382,3.59884601600001,86.04642394563652,33.1727989192593,1.6657527660920637,8,1.5300006866455078,1.3200016021728516,-1.5949993133544922,-3.6000003814697266,1.8800010681152344,4,-0.006133699407002147,-2.076940006162243,48.599998474121094,7.4445904418783035,48.02000045776367,1.6530583646682393,47.95000076293945,-0.006133699407002147
9291,2020-08-10,48.81000137329102,49.099998474121094,48.13999938964844,49.02999877929688,699200.0,-0.0020445404709273918,4.333375719235993,-0.6111028694951892,39.17227245257694,47.31935712152945,0.8545345273718397,1.548392359666984,-0.26298252933835187,-5.413826821228035,22.29515613602381,0.9599990844726562,0.6531568331294224,-1.3214988708496023,-4.620987620500145,1.9779898788009405,-2.971243245674877,0.32824550397567265,3.4848906494810947,82.63488510210651,31.463588504382002,1.6497443748252716,8,1.6299991607665945,1.6299991607665945,-1.7300004959106516,-3.50000190734864,2.9399986267089773,0,-0.03175584937815601,3.473708514867388,48.90999984741211,-2.076940006162243,48.599998474121094,7.4445904418783035,48.02000045776367,-0.03175584937815601
9292,2020-08-11,49.77000045776367,50.40999984741211,49.2400016784668,49.2400016784668,1220500.0,0.019668081488683598,-3.415097598894455,-2.4091137660175823,44.47391196709711,42.5332206908311,-0.5505795971755063,0.6069083970541982,-1.1692139140910385,-6.232238652001129,22.157687842273035,1.5999984741210866,0.37345243472269374,-0.35349979400634624,-3.655820299210113,2.9488207111974205,-2.0046600466082296,1.2976604585955371,2.3194958779940436,78.52350711543558,26.933657268864565,1.651160252601884,8,-0.05000114440917969,0.6700000762939453,-2.505000114440918,-4.460000991821289,3.4099998474121094,1,-0.030540495153372316,4.333375719235993,48.81000137329102,3.473708514867388,48.90999984741211,-2.076940006162243,48.599998474121094,-0.030540495153372316
9293,2020-08-12,50.0099983215332,50.61000061035156,49.70000076293945,50.11000061035156,658600.0,0.004822139070969067,-1.5277864609548433,-0.18868399838774688,44.76691402394304,41.8620854798034,-1.4598625526303124,0.33526932760688766,-1.3695999885898544,-6.2942852764843025,21.58135133423024,0.9099998474121094,-0.14932350029424413,-0.08250179290771342,-3.3764321873595478,3.211428601544121,-1.7294669901336306,1.5644634043182037,1.8823181546906866,76.37787115939722,23.894159544569526,1.646965197225917,8,-1.1249980926513672,0.43000221252441406,-2.744997978210449,-4.404998779296875,3.2300033569335938,2,-0.03199357184205642,-3.415097598894455,49.77000045776367,4.333375719235993,48.81000137329102,3.473708514867388,48.90999984741211,-0.03199357184205642
9294,2020-08-13,49.06000137329102,49.709999084472656,48.79999923706055,49.63999938964844,541500.0,-0.018996140374456516,1.5277864609548433,5.7998474156016835,40.78622858096197,40.99252516046292,-0.4646697871284289,1.209447472270334,-0.45372221027115955,-5.183626730787346,20.68190964573163,1.2099990844726562,-0.6577499864926253,-0.9449987411498952,-4.251627281732205,2.3616297994324142,-2.59831301144105,0.7083155291412595,2.6430224377803953,38.9764299853122,-12.138277580517773,1.6533142702911565,8,-0.040000915527350855,1.3799991607665945,-1.7950010299682688,-3.4550018310546946,2.8199996948242045,3,-0.005707349901269643,-1.5277864609548433,50.0099983215332,-3.415097598894455,49.77000045776367,4.333375719235993,48.81000137329102,-0.005707349901269643
9295,2020-08-14,49.7599983215332,49.97000122070313,48.6500015258789,48.9900016784668,770500.0,0.014268180363795624,1.2184823306149637,-1.3275849595180473,36.46745736281313,40.301918169308394,-1.017728734942736,0.4730603017021835,-1.2036191086568522,-5.731471378727598,19.787957582434224,1.319999694824233,-1.3596747877082578,-0.2065017700195284,-3.505314018654957,3.0923104786159,-1.8559078943372427,1.4429043542981859,1.7613045309918434,65.5869688770278,18.38707123890319,1.6494061243177132,8,-0.7399978637695312,0.6800022125244141,-2.437498092651367,-4.154998779296875,2.9000015258789062,4,0.0020096923671937272,1.5277864609548433,49.06000137329102,-1.5277864609548433,50.0099983215332,-3.415097598894455,49.77000045776367,0.0020096923671937272
9296,2020-08-17,49.709999084472656,50.22000122070313,49.56999969482422,49.88999938964844,666200.0,-0.0010048078526343485,-1.826099215497684,-0.23376764924448848,38.31945234526762,40.438462443120414,-0.8467007649177347,0.4857444271858071,-1.2512298831278912,-5.534452727228782,19.003255840751937,0.6500015258789134,-1.3841277031542276,-0.21700096130371094,-3.5078250858175863,3.0738231632101645,-1.8624130235606486,1.4284111009532268,1.6368516478478696,54.08153335331526,8.234347581921291,1.6454120622569373,8,-0.6899986267089844,0.7300014495849609,-2.1724987030029297,-4.104999542236328,2.0900001525878906,0,0.02172604809787737,1.2184823306149637,49.7599983215332,1.5277864609548433,49.06000137329102,-1.5277864609548433,50.0099983215332,0.02172604809787737
9297,2020-08-18,49.5099983215332,50.040000915527344,49.41999816894531,49.790000915527344,617500.0,-0.0040233507669068524,-1.6956471261412922,1.5555673292925867,30.992947582848274,39.83581896211126,-0.4494027087196599,0.5941302619366766,-1.1170692278503083,-5.19333015265417,17.84654092481697,0.6200027465820312,-1.351967879302542,-0.3395015716552763,-3.5907461655605175,2.911743022249965,-1.965123868607897,1.2861207252973443,1.669378375390984,43.877408028773935,2.8660396677068007,1.6256222969526197,8,-0.1699981689453125,0.9300022125244141,-1.574997901916504,-3.904998779296875,3.490001678466797,1,0.045243420610106666,-1.826099215497684,49.709999084472656,1.2184823306149637,49.7599983215332,1.5277864609548433,49.06000137329102,0.045243420610106666
9298,2020-08-19,49.459999084472656,49.86000061035156,49.4000015258789,49.58000183105469,658900.0,-0.0010098816149384238,-2.833359824522196,0.42857726733968204,59.652537517435015,41.92272539812191,-0.19406680278886768,0.5494355968284168,-1.0829455017012606,-4.9942012717551805,16.500013317941693,0.45999908447266336,-1.2539192712351124,-0.3115007400512724,-3.5190664111589953,2.8960649310564506,-1.9152835756051374,1.2922820955025927,1.5586025384710496,51.59221121278238,5.307156673237152,1.603782835553863,8,-0.11999893188476562,0.9800014495849609,-1.2874994277954102,-3.854999542236328,2.700000762939453,2,0.0752123188346554,-1.6956471261412922,49.5099983215332,-1.826099215497684,49.709999084472656,1.2184823306149637,49.7599983215332,0.0752123188346554
9299,2020-08-20,49.099998474121094,49.27000045776367,48.790000915527344,49.1500015258789,710100.0,-0.00727862145198821,2.310331219910026,0.416682560874758,59.19541825856412,43.75857112127858,0.27302948350980927,0.7842516516434372,-0.7149615544498076,-4.513592920217917,14.732674680584717,0.6699981689453125,-1.0514093687805683,-0.5665012359619155,-3.7141007203012606,2.5810982483774296,-2.1403009781315845,1.0072985062077535,1.7642590778013485,28.662231574036923,-20.696112930744164,1.573799742169672,8,0.27500152587890625,1.3400020599365234,-0.9499969482421875,-3.4949989318847656,4.19000244140625,3,0.08431778682290103,-2.833359824522196,49.459999084472656,-1.6956471261412922,49.5099983215332,-1.826099215497684,49.709999084472656,0.08431778682290103
9300,2020-08-21,48.95000076293945,49.13000106811523,48.61000061035156,49.13000106811523,719200.0,-0.003054943296193824,4.777773068283342,3.599786389991215,55.64205857730644,45.58854735735963,0.47974874020861336,0.7888219892765846,-0.5079453674772907,-4.23002126241505,12.838249291228943,0.5200004577636648,-0.83495269459344,-0.598498916625978,-3.662512789786149,2.465514956534193,-2.13050585320606,0.9335080199541039,1.7660864808025778,21.118013894022443,-30.82253752495414,1.5320069365800844,8,0.6599998474121094,1.489999771118164,-0.590001106262207,-3.345001220703125,4.779998779296875,4,0.05985700223715029,2.310331219910026,49.099998474121094,-2.833359824522196,49.459999084472656,-1.6956471261412922,49.5099983215332,0.05985700223715029
9301,2020-08-24,49.709999084472656,49.84000015258789,49.13000106811523,49.209999084472656,478500.0,0.015526012455317595,-1.151525310090488,-2.777773068283075,66.05842490141285,47.986826572283604,-0.1555131311793545,-0.22945559712536578,-1.205109333046309,-4.815542475704092,10.338897476559609,0.8899993896484375,-0.682754304641179,0.3179994583129897,-2.3295861818870307,2.96558509851301,-1.0057933617870205,1.641792278413,0.8638446634161809,76.92295380215863,19.112073061479762,1.3237928201000104,8,-0.09999847412109375,0.7300014495849609,-1.3499994277954102,-4.104999542236328,3.0900001525878906,0,0.05934421277953539,4.777773068283342,48.95000076293945,2.310331219910026,49.099998474121094,-2.833359824522196,49.459999084472656,0.05934421277953539
9302,2020-08-25,49.5,49.93999862670898,49.02999877929688,49.93999862670898,491700.0,-0.00422448377268736,3.1363758528910117,-0.8799972534179545,63.1672939667198,50.03131323259213,0.013587555306791899,-0.24796911246069442,-0.9559871613796034,-4.43578521876087,7.676602130576848,0.9099998474120952,-0.5697780565606223,0.2450004577636733,-2.0409423564274576,2.530943271954804,-0.8979709493318921,1.3879718648592387,0.9372899918697684,66.91734714657387,3.7566044108565038,1.142971407095565,8,-0.08499908447265625,0.9400005340576172,-1.140000343322754,-3.895000457763672,4.090000152587891,1,0.04646463105172827,-1.151525310090488,49.709999084472656,4.777773068283342,48.95000076293945,2.310331219910026,49.099998474121094,0.04646463105172827
9303,2020-08-26,49.47999954223633,49.790000915527344,49.09000015258789,49.4900016784668,688100.0,-0.00040404965179130503,1.295082172249043,0.022732198746348218,58.69568659085004,52.02125301146859,-0.05531554783105008,-0.5574055081713425,-0.9037040972771706,-4.243301776179777,4.5223268979865985,0.7000007629394531,-0.399083306356502,0.41599998474121236,-0.8638249783542733,1.695824947836698,-0.22391249680653402,1.0559124662889587,0.8261988438551313,65.41355108690388,2.6224923932004742,0.6399124815477439,8,-0.06499862670898438,0.9600009918212891,-1.034998893737793,-3.875,4.049999237060554,2,0.07113986439629993,3.1363758528910117,49.5,-1.151525310090488,49.709999084472656,4.777773068283342,48.95000076293945,0.07113986439629993
9304,2020-08-27,49.20000076293945,49.86999893188477,49.02000045776367,49.86999893188477,772100.0,-0.0056588274431543795,1.537315812248026,66.98550724637752,52.88272232249846,53.84517134032251,0.27561436969642017,-0.23096691916067869,-0.5878854407956879,-3.828219946022756,4.3306860481463,0.8499984741211009,-0.36370697597619994,0.09900112152099894,-1.1497094832765242,1.347711726318522,-0.5253541808777626,0.7233564239197605,0.9803496816048352,44.36097989106609,-14.848620371289876,0.6243553023987624,8,0.21500015258789062,1.239999771118164,-0.5075016021728516,-3.595001220703125,6.009998321533203,3,0.06016258208480174,1.295082172249043,49.47999954223633,3.1363758528910117,49.5,-1.151525310090488,49.709999084472656,0.06016258208480174
9305,2020-08-28,49.36000061035156,49.43999862670898,48.849998474121094,49.31000137329102,780600.0,0.003252029368516318,4.619175643517906,-0.07462593090253705,55.402759031078965,55.74331652763488,0.059125602727966964,-0.310816736812086,-0.7172048257192358,-3.8738276336880517,4.607767808313436,0.5900001525878835,-0.3484689287804059,0.19800090789794922,-0.9696067405251014,1.3656085563209999,-0.38580291631357255,0.781804732109471,0.699535810307438,46.78918026016962,-9.066608573671566,0.5838038242115239,8,-0.034999847412109375,1.0799999237060547,-0.36500072479248047,-3.7550010681152344,4.239997863769531,4,0.07961912999554532,1.537315812248026,49.20000076293945,1.295082172249043,49.47999954223633,3.1363758528910117,49.5,0.07961912999554532
9306,2020-08-31,48.97000122070313,49.75,48.81000137329102,49.40999984741211,1196800.0,-0.007901122058872945,-1.4736860597604038,-8.800106813154386,41.15042193896975,56.87192478942615,0.3722650891504671,0.13327095128618538,-0.27979198606260525,-3.3794842051309786,4.990332979521309,0.9399986267089773,-0.20398518420276446,-0.22199859619139772,-1.3334044633325064,0.889407270949711,-0.7777015297619556,0.33370433737916017,0.9735537370259948,14.15931294772182,-37.225169344979776,0.5557029335705559,8,0.30499839782714133,1.469999313354485,0.024998664855949926,-3.365001678466804,5.110000610351555,0,0.09720233209879536,4.619175643517906,49.36000061035156,1.537315812248026,49.20000076293945,1.295082172249043,49.47999954223633,0.09720233209879536
9307,2020-09-01,49.33000183105469,49.349998474121094,48.5099983215332,48.93999862670898,778000.0,0.007351451937464004,2.9070093416488496,-0.8863736854425801,42.67243257463956,54.98524646244888,-0.01782790042637572,-0.12442167007098703,-0.5839944793352458,-3.631828363698645,5.0968167228967785,0.8400001525878906,-0.04647324223893179,0.06900196075439169,-0.8767444184767186,1.014748339985502,-0.40387122886116344,0.5418751503699468,0.5022109222617601,60.294348640733894,11.572706438880843,0.47287318961555397,9,-0.10500335693359375,1.1099987030029297,0.7399978637695312,-3.505002975463867,7.4199981689453125,1,0.07034253552006553,-1.4736860597604038,48.97000122070313,4.619175643517906,49.36000061035156,1.537315812248026,49.20000076293945,0.07034253552006553
9308,2020-09-02,50.18999862670898,50.459999084472656,49.25,49.38999938964844,902400.0,0.017433544774630327,-1.2407431609063455,2.051263241292236,62.4175855500556,55.34326505039238,-0.8530967945405976,-0.8574753390164958,-1.3860761852402774,-4.3688140040092875,5.380792339686069,1.2099990844726562,0.10618387550063346,0.8204988479614173,-0.017554857203492702,1.6585525531263272,0.4014719953789623,1.2395257005438722,-3.029998779296868,86.15382809611431,34.70411882475077,0.4190268525824558,9,-0.7049999237060476,0.2500019073486399,-0.08749866485594993,-4.364999771118157,7.0,2,0.06774261045844265,2.9070093416488496,49.33000183105469,-1.4736860597604038,48.97000122070313,4.619175643517906,49.36000061035156,0.06774261045844265
9309,2020-09-03,48.77000045776367,50.4000015258789,48.5099983215332,50.13000106811523,632900.0,-0.02829245283520776,-1.0106364846438467,-1.700002384188071,40.607211312953446,53.67272646546427,0.5757105524984141,0.6070349715060246,0.15261216782823794,-2.849418854634621,5.83743336780451,1.890003204345696,0.3235517699007531,-0.607999420166017,-1.4161042472423375,0.20010540691030343,-1.0120518337041773,-0.2039470066278568,-1.5440006256103516,13.333437666892939,-34.827330998091206,0.40405241353815935,9,0.7149982452392578,0.9499988555908203,1.6375007629394531,-1.9099998474121094,7.720001220703125,3,0.09760094887953752,-1.2407431609063455,50.18999862670898,2.9070093416488496,49.33000183105469,-1.4736860597604038,48.97000122070313,0.09760094887953752
9310,2020-09-04,48.61000061035156,49.5,48.36000061035156,49.09000015258789,568400.0,-0.003280702192132945,-1.3265304533653042,0.3529406814841428,39.776946137505156,50.75256215836342,0.7626055774412421,0.7835819072327084,0.4438181180120324,-2.5805227610507444,6.254004222275836,1.1399993896484375,0.24470591766727523,-0.7529993057250977,-1.6074868498009138,0.10148823835071852,-1.1802430777630093,-0.325755533687186,-1.319320793151853,11.904770554875368,-34.04030112481079,0.42724377203790953,9,0.7999992370605469,0.27499961853027344,1.3200006484985352,-0.8850002288818359,6.590000152587891,4,0.13577449889427928,-1.0106364846438467,48.77000045776367,-1.2407431609063455,50.18999862670898,2.9070093416488496,49.33000183105469,0.13577449889427928
9311,2020-09-08,47.2599983215332,48.31999969482422,47.22000122070313,48.29999923706055,1094400.0,-0.027772110098078784,1.0370307577106073,2.1666706403134413,32.771799008995146,47.375284940838455,1.9316625235525038,2.120212286815587,1.921393577302183,-1.125494795669745,6.647611881523452,1.3899993896484304,0.15627825996081413,-2.0255014419555692,-3.279118559652211,-0.7718843242589273,-2.652310000803894,-1.3986928831072447,3.200000762939453,1.2344792346108842,-43.11438536036383,0.6268085588483224,9,1.5800018310546875,1.6550025939941406,2.3600025177001953,0.5500030517578125,8.310001373291016,1,0.13415151032070982,-1.3265304533653042,48.61000061035156,-1.0106364846438467,48.77000045776367,-1.2407431609063455,50.18999862670898,0.13415151032070982
9312,2020-09-09,48.25,48.38999938964844,47.6500015258789,47.6500015258789,1159300.0,0.020947983783903723,-1.4666658189539725,-0.5769211018596702,41.90093626130747,45.50920157088928,0.8333357271469382,1.0651058079650682,1.008945863604282,-2.0224889850634753,6.274077038539083,1.1300010681152344,0.12193452959566287,-0.9594997406005845,-2.2723423124204203,0.35334283121925125,-1.615921026510506,-0.3030784546906631,2.145199127197266,31.790106740951124,-11.161582596515736,0.6564212859099182,9,0.5900001525878906,0.6650009155273438,1.4275007247924805,-0.4399986267089844,7.5800018310546875,2,0.12082905349336137,1.0370307577106073,47.2599983215332,-1.3265304533653042,48.61000061035156,-1.0106364846438467,48.77000045776367,0.12082905349336137
9313,2020-09-10,48.40999984741211,48.81999969482422,48.0,48.33000183105469,811500.0,0.00331605901372245,-1.2162103646120617,0.13333036633902415,45.254475190013544,44.66161855616873,0.5650118193992029,0.8211951926954839,0.9080363917321534,-2.0759506495286146,5.638043147755324,0.8199996948242188,-0.0456054708722462,-0.7194999694824205,-2.021910005376661,0.5829100664118201,-1.3707049874295407,-0.06829495153530019,1.921695321655271,37.4213368713247,-7.034752815903573,0.65120501794712,9,0.43000030517578125,0.5050010681152344,1.455000877380371,-0.5999984741210938,6.959999084472663,3,0.17227845855970858,-1.4666658189539725,48.25,1.0370307577106073,47.2599983215332,-1.3265304533653042,48.61000061035156,0.17227845855970858
9314,2020-09-11,48.77999877929688,49.20000076293945,48.599998474121094,48.599998474121094,684800.0,0.007643026916980045,-5.6666807951511045,2.25005960612283,48.86513939444566,43.93521637432059,0.1443502298282624,0.4523350616274442,0.6290806563032518,-2.3101518674898927,5.607416027359771,0.7900009155273438,-0.18196527732975198,-0.33550090789794496,-1.6470441853970357,0.9760423696011458,-0.9912725466474868,0.32027073085159685,1.4894625108032145,68.4209821846852,20.14476648239075,0.6557716387495448,9,0.06000137329100852,0.13500213623046164,1.4050016403198171,-0.9699974060058665,6.180000305175774,4,0.1724067252535777,-1.2162103646120617,48.40999984741211,-1.4666658189539725,48.25,1.0370307577106073,47.2599983215332,0.1724067252535777
9315,2020-09-14,49.86000061035156,50.13000106811523,48.81000137329102,48.88999938964844,782800.0,0.022140259493262926,-1.3362883242973218,5.38888653414127,50.960317367281704,45.02520475524414,-0.9580132166598148,-0.6532849749923741,-0.3783338434514718,-3.2474955267019254,5.6753328703115455,1.3500022888183452,-0.26054270612156216,0.7395008087158175,-0.5831039190930127,2.0621055365246477,0.07819844481140592,1.400803172620229,0.3484714783605938,90.72163326730825,44.16597286528836,0.6613023639044144,9,-1.0200004577636719,-0.9449996948242188,0.33249950408935547,-1.4349994659423828,5.270000457763665,0,0.13297234229754018,-5.6666807951511045,48.77999877929688,-1.2162103646120617,48.40999984741211,-1.4666658189539725,48.25,0.13297234229754018
9316,2020-09-15,50.790000915527344,50.81999969482422,49.97000122070313,50.0099983215332,931400.0,0.018652232125779378,1.0238055231356638,0.8041253736039012,57.561553928110186,46.67955157229643,-1.791044312706859,-1.5791916689939995,-1.246654881544437,-4.0418728620269775,5.765495636055028,0.9599990844726562,-0.2600375533162165,1.6155010223388686,0.11529051916751598,3.1157115255102212,0.8653957707531958,2.3656062739245414,-3.5699996948242116,99.05366572161599,52.79858724732679,0.7501052515856763,9,-1.7700004577636719,-1.7700004577636719,-0.4549999237060547,-1.989999771118164,4.020000457763679,1,0.08682811120139,-1.3362883242973218,49.86000061035156,-5.6666807951511045,48.77999877929688,-1.2162103646120617,48.40999984741211,0.08682811120139
9317,2020-09-16,51.75,52.18999862670898,50.90999984741211,51.099998474121094,924600.0,0.018901340168693936,-1.4854374685194376,0.8333325182297907,61.985222172944034,46.63151119706182,-2.65038257532575,-2.4904581141844346,-2.1280344435476977,-4.871265119170886,6.260754295325848,1.3999977111816335,-0.2609035368759933,2.4635000228881836,0.5739018417390724,4.353098204037295,1.518700932313628,3.408299113462739,-4.457998809814448,89.49883601621671,43.78071156666191,0.9447990905745541,9,-2.0450000762939453,-2.0450000762939453,-1.3099994659423828,-2.9499988555908203,3.1599998474121094,2,0.07381641922365634,1.0238055231356638,50.790000915527344,-1.3362883242973218,49.86000061035156,-5.6666807951511045,48.77999877929688,0.07381641922365634
9318,2020-09-17,53.18000030517578,54.18999862670898,51.29999923706055,51.97000122070313,1948000.0,0.02763285613866251,-1.2666634752897614,1.8615326830756842,68.7382294845956,49.75717988279983,-4.036085552007556,-3.823509089680755,-3.459243213989865,-6.1951869572182545,7.129051927210539,2.8899993896484304,-0.1037730639915182,3.7075002670288058,1.1365048210774518,6.27849571298016,2.4220025440531288,4.992997990004483,-5.69207921752929,81.93205198633817,34.553389382917146,1.285497722975676,9,-2.4750003814697266,-2.4750003814697266,-3.1000003814697266,-4.379999160766602,1.75,3,0.04983079185166894,-1.4854374685194376,51.75,1.0238055231356638,50.790000915527344,-1.3362883242973218,49.86000061035156,0.04983079185166894
9319,2020-09-18,53.2400016784668,54.02999877929688,53.06999969482422,53.25,2328700.0,0.0011282695176135782,-4.485673180673821,-0.00826308189940546,68.44106891293829,52.94208241340351,-3.794353145068179,-3.749697969500943,-3.409014710456198,-6.160936791449124,8.504976711844042,0.9599990844726634,0.0367073696445388,3.5605014801025376,0.4964170581602829,6.624585902044792,2.0284592691314103,5.092543691073665,-5.349955938476555,82.34205514438432,33.44760553470141,1.5320422109711267,9,-2.535001754760742,-2.535001754760742,-3.5775012969970703,-4.440000534057617,0.6899986267089844,4,0.0400074602980236,-1.2666634752897614,53.18000030517578,-1.4854374685194376,51.75,1.0238055231356638,50.790000915527344,0.0400074602980236
9320,2020-09-21,51.88000106811523,52.709999084472656,51.33000183105469,52.47000122070313,1325900.0,-0.025544713889474324,1.5794440502971554,59.00991987791062,62.6631828647409,56.26334728626414,-2.1475621046514775,-2.2756056986661193,-1.9748814172867952,-4.724813135287967,9.545718898213922,1.9099998474121094,-0.025107152235520402,2.0540008544921804,-1.1406230159574733,5.248624724941834,0.45668891926735,3.651312789717011,-3.611958154921858,45.260687712599264,-7.695914379378209,1.5973119352248273,9,-0.9600009918212891,-1.1750011444091726,-2.1500005722045827,-3.0799999237060476,1.1499977111816548,0,0.059367732323551525,-4.485673180673821,53.2400016784668,-1.2666634752897614,53.18000030517578,-1.4854374685194376,51.75,0.059367732323551525
9321,2020-09-22,52.65999984741211,52.86000061035156,51.7599983215332,51.81999969482422,1096400.0,0.015034671612145667,-1.2916645142832166,-1.4237287039730688,63.97984071797024,58.71655889256001,-2.325575719772168,-2.9758389283135074,-2.676603013289693,-5.396555583002936,10.173142835736357,1.1000022888183594,0.17941475921251282,2.68649959564209,-0.7489096847205161,6.121908876004696,0.9687949554607869,4.404204235823393,-4.0366395914078055,53.35367839298851,1.2705071015915763,1.7177046401813045,9,-1.5650005340576172,-1.9549999237060547,-2.929999351501465,-3.8599987030029297,-1.2000007629394531,1,0.046904694794155155,1.5794440502971554,51.88000106811523,-4.485673180673821,53.2400016784668,-1.2666634752897614,53.18000030517578,0.046904694794155155
9322,2020-09-23,51.79999923706055,53.72999954223633,51.77000045776367,52.75,1337400.0,-0.016331192799914684,-2.8811927558400847,-1.1309530837734616,56.75902651261831,59.994842372849426,-1.0158817103028497,-2.0392464917347723,-1.793771931213847,-4.420544451746551,11.06728026266921,1.9599990844726562,0.40407624395910346,1.7114990234374972,-1.8100757324867658,5.23307377936176,-0.049288354524634315,3.4722864013996286,-2.8426406788139644,17.301041716165386,-29.21363636503351,1.760787377962133,9,-0.4050006866455078,-1.0949993133544922,-2.0699987411499023,-2.999998092651367,1.5800018310546804,2,0.05810815020392801,-1.2916645142832166,52.65999984741211,1.5794440502971554,51.88000106811523,-4.485673180673821,53.2400016784668,0.05810815020392801
9323,2020-09-24,53.0,53.27000045776367,51.7400016784668,51.9000015258789,1735700.0,0.023166038235786335,-1.1549306368940802,-1.1578922007573247,68.09237501488839,62.131201886231956,-1.6721661344273997,-3.122087483687338,-2.979093963215554,-5.5016481135699,12.000836100313213,1.529998779296875,0.8643248731219657,2.735499763488768,-1.003177441233916,6.474176968211452,0.8661611611274296,4.604838365850107,-3.7286830376456734,61.85185394496641,10.679791351791948,1.8693386023613408,9,-1.5,-2.2950000762939453,-3.109999656677246,-4.19999885559082,-1.3100013732910227,3,0.03603773297003987,-2.8811927558400847,51.79999923706055,-1.2916645142832166,52.65999984741211,1.5794440502971554,51.88000106811523,0.03603773297003987
9324,2020-09-25,52.15999984741211,52.9000015258789,52.0,52.58000183105469,1911100.0,-0.015849059482790362,-1.4324310391933288,-0.3818205147767681,64.34922131800957,63.61885788075727,-0.33781700953156957,-2.1596899433470256,-2.139676146855308,-4.549302444563843,12.922028336111985,1.0,1.2062562732441364,1.747499656677249,-2.047671494361751,5.542670807716249,-0.15008591884225098,3.645085232196749,-2.5935619851965015,34.58328366274865,-20.6653782951768,1.8975855755194995,9,-0.07999992370605469,-1.4549999237060547,-2.2699995040893555,-3.3599987030029297,0.6899986267089844,4,0.05310583715235784,-1.1549306368940802,53.0,-2.8811927558400847,51.79999923706055,-1.2916645142832166,52.65999984741211,0.05310583715235784
9325,2020-09-28,53.290000915527344,53.63999938964844,52.709999084472656,52.79999923706055,1719800.0,0.021664130970493023,-1.7761120948319546,-1.16666515290506,74.81481458224685,65.53588684232801,-1.0394109524008002,-3.141221160453611,-3.248114145038258,-5.583037619701017,14.180023712272567,1.4799995422363281,1.5682113771159862,2.6810007095336914,-1.2877137647279042,6.649715183795287,0.6966434724028971,4.665357946664486,-3.4461494074421353,77.88949251053356,15.1553710199804,1.984357237130797,9,-0.7400016784667969,-2.585000991821289,-3.382500648498535,-4.489999771118164,0.009998321533203125,0,0.012009746268590415,-1.4324310391933288,52.15999984741211,-1.1549306368940802,53.0,-2.8811927558400847,51.79999923706055,0.012009746268590415
9326,2020-09-29,53.72999954223633,54.459999084472656,53.22000122070313,53.31999969482422,916700.0,0.008256682663722481,-3.0655881230966213,0.8367315162980437,73.62068302141061,66.82871582549097,-1.1382083539939671,-3.379602256484546,-3.660025197259685,-5.917805639521909,15.382288003695333,1.2399978637695241,1.920202123414576,2.8829994201660156,-1.2397804092441334,7.005779249576165,0.8216095054609411,4.94438933487109,-3.6253792070336956,73.16175594048505,6.244361839572264,2.0613899147050736,9,-0.8500003814697266,-2.8899993896484375,-3.7049989700317383,-4.929998397827148,-1.3100013732910156,1,-0.013028117790866323,-1.7761120948319546,53.290000915527344,-1.4324310391933288,52.15999984741211,-1.1549306368940802,53.0,-0.013028117790866323
9327,2020-09-30,52.79999923706055,54.02000045776367,52.72000122070313,53.709999084472656,1353600.0,-0.01730877187975266,-1.4299144720189285,-2.219512648982592,67.74453684281289,66.71830553195956,-0.04872649071957369,-2.293919768553849,-2.7302181775426817,-4.910545684758475,16.771515125441613,1.2999992370605398,2.182908685941001,1.7794992446899442,-2.366471960349628,5.9254704497295165,-0.2934863578298419,3.8524848472097304,-2.34694860191631,38.970535642910335,-30.369329484379335,2.0729856025197853,9,0.095001220703125,-1.9599990844726562,-2.774998664855957,-3.999998092651367,1.0200004577636719,2,-0.02537879113542374,-3.0655881230966213,53.72999954223633,-1.7761120948319546,53.290000915527344,-1.4324310391933288,52.15999984741211,-0.02537879113542374
9328,2020-10-01,53.59000015258789,54.06999969482422,52.95000076293945,53.31999969482422,959800.0,0.014962138767851352,-1.2178233527845448,-0.29670384949130374,68.80375134625355,66.7586035801057,-0.8654657593734427,-2.9683285794409144,-3.5099469376374657,-5.604336665732049,17.35657005666451,1.2700004577636719,2.3491201027277526,2.3995000839233427,-1.8797697724650746,6.67876994031176,0.2598651557291376,4.539135012117548,-2.8163936414973776,64.63417659883946,-4.622732456552285,2.139634928194208,10,-0.6949996948242188,-2.75,-3.66249942779541,-4.789999008178711,0.9700012207031321,3,-0.003918624442521557,-1.4299144720189285,52.79999923706055,-3.0655881230966213,53.72999954223633,-1.7761120948319546,53.290000915527344,-0.003918624442521557
9329,2020-10-02,53.52999877929688,54.18999862670898,52.59000015258789,52.81000137329102,704400.0,-0.0011196374905796391,-1.758618421701638,2.666652538182229,65.59047084431506,67.08385780005838,-0.8493170506892938,-2.6703457242631288,-3.445961676157104,-5.417798675228774,18.539414537576672,1.5999984741210866,2.3972603839335562,2.101498794555674,-2.140255349605198,6.343252938716546,-0.019378277524765508,4.2223758666361135,-2.4614808623357973,50.26733495305101,-15.60215089746719,2.1208770720804373,10,-0.42999839782715554,-2.6899986267089915,-3.6024980545044016,-4.729997634887702,-0.39999771118165484,4,-0.034373252279982114,-1.2178233527845448,53.59000015258789,-1.4299144720189285,52.79999923706055,-3.0655881230966213,53.72999954223633,-0.034373252279982114
9330,2020-10-05,55.209999084472656,55.22000122070313,53.959999084472656,54.04999923706055,825900.0,0.03138427691923518,1.1355893848337082,1.6111167036658314,67.65174385230668,67.49184703720688,-2.243176096126753,-4.037545486825493,-5.105920394670278,-6.926677569782356,20.1085425606055,1.69000244140625,2.27752863982095,3.4514991760253935,-0.8926940267046604,7.795692378755447,1.2794025746603666,5.62359577739042,-3.870162674110645,99.6196907920785,36.38019684910443,2.1720966013650256,10,-1.7299976348876953,-3.989997863769524,-5.282498359680176,-6.409997940063477,-0.45999908447265625,0,-0.042745891133609715,-1.758618421701638,53.52999877929688,-1.2178233527845448,53.59000015258789,-1.4299144720189285,52.79999923706055,-0.042745891133609715
9331,2020-10-06,53.599998474121094,55.209999084472656,53.38000106811523,55.0,1246600.0,-0.029161395345944863,1.0109871683623286,-1.2068980258939053,57.02352945947183,67.52123625352394,-0.5429067757113444,-2.0324175220729828,-3.543497311239882,-5.157970497891824,21.381667453311874,1.829998016357429,2.1163529364250024,1.524498558044435,-2.3358774697467624,5.384874585835632,-0.4056894558511601,3.45468657194003,-1.8721455827249684,38.40296240856686,-20.626142984344348,1.9301880138955976,10,-0.11999702453613281,-2.3799972534179616,-3.7174978256225586,-4.799997329711914,1.220001220703125,1,-0.005597000850762868,1.1355893848337082,55.209999084472656,-1.758618421701638,53.52999877929688,-1.2178233527845448,53.59000015258789,-0.005597000850762868
9332,2020-10-07,54.08000183105469,54.47000122070313,53.81999969482422,53.9000015258789,1352100.0,0.008955286764893211,-2.8234937731403984,-0.1285715064223134,53.68249130143517,65.92013806314026,-0.7436866046890316,-2.164217822479614,-4.047138756220676,-5.476940724227987,22.78528886705621,0.8700027465820384,2.1304596113394467,1.7130018234252944,-1.795514788072218,5.221518434922807,-0.041256482323461796,3.4672601291740506,-2.0029341067278637,56.65403320670849,0.5004333883335832,1.7542583057487575,10,-0.470001220703125,-2.8600006103515554,-4.222501754760742,-5.280000686645508,0.009998321533203125,2,-0.030695332949418286,1.0109871683623286,53.599998474121094,1.1355893848337082,55.209999084472656,-1.758618421701638,53.52999877929688,-0.030695332949418286
9333,2020-10-08,56.75,57.0099983215332,54.1500015258789,54.459999084472656,2232600.0,0.049371266245263,1.0355866765133959,12.722205738989876,61.83410986272497,65.6406812347753,-3.1578931586384016,-4.403118202943475,-6.744408885042766,-8.0180835053187,25.0595838927129,2.9299964904785156,2.1359998222777463,3.9659999847412095,0.45523217547109596,7.476767794011323,2.2106160801061563,5.721383889376263,-4.358638926035546,94.11768259634272,39.57164643917684,1.7553839046350563,10,-1.9500007629394531,-4.635000228881836,-6.9175004959106445,-7.94999885559082,-1.6800003051757812,3,-0.05162996132468334,-2.8234937731403984,54.08000183105469,1.0109871683623286,53.599998474121094,1.1355893848337082,55.209999084472656,-0.05162996132468334
9334,2020-10-09,57.18999862670898,57.63000106811523,56.5099983215332,56.93999862670898,1684000.0,0.007753279765796872,-1.0180218571723272,0.10917026203128384,69.08697397779306,65.0042545009471,-3.139504279790877,-4.406689031255617,-7.051097394839594,-8.301089934909193,27.463909259327977,1.1200027465820241,2.343565624214783,3.9854986190795856,0.4793994702960589,7.491597767863112,2.232449044687826,5.738548193471345,-4.244401083036273,89.64700137867648,32.52496521842864,1.7530495743917622,10,-2.0799980163574148,-4.764997482299798,-7.227499008178704,-8.389997482299798,-0.7899971008300781,4,-0.04598701375365466,1.0355866765133959,56.75,-2.8234937731403984,54.08000183105469,1.0109871683623286,53.599998474121094,-0.04598701375365466
9335,2020-10-12,56.4900016784668,58.04999923706055,56.36000061035156,57.20000076293945,1266800.0,-0.012239849012957826,-2.4845288658172096,-2.839996337890625,63.846714837212055,63.918258036036136,-2.1655859754602247,-3.356617017021108,-6.212859664643496,-7.454241645939263,29.32088383876107,1.6899986267089844,2.3019053105070313,2.9540016174316435,-0.47348703501995004,6.381490269883237,1.2402572912058503,4.667745943657437,-2.8885876413721405,66.595328260138,8.624979086366196,1.7137443262257963,10,-1.1700019836425781,-3.855001449584961,-6.887502670288086,-7.690000534057617,-0.1100006103515696,0,-0.05947956294064605,-1.0180218571723272,57.18999862670898,1.0355866765133959,56.75,-2.8234937731403984,54.08000183105469,-0.05947956294064605
9336,2020-10-13,55.20000076293945,56.54999923706055,55.08000183105469,56.04999923706055,1406000.0,-0.022835915687697272,-1.6972520088473275,1.1971824932033828,61.92146218982853,63.27124974126009,-0.7209526360606731,-1.8122026169746661,-4.804172372145359,-6.026912610471285,30.393911472823554,1.4699974060058594,2.348403162258329,1.4435007095336942,-1.8027912575492948,4.689792676616683,-0.17964527400780383,3.0666466930751923,-0.8868130938502574,32.62414225665972,-29.231065526080975,1.6231459835414954,10,0.11999893188476562,-2.565000534057617,-6.0525007247924805,-6.399999618530273,1.2900009155273438,1,-0.008152187621735973,-2.4845288658172096,56.4900016784668,-1.0180218571723272,57.18999862670898,1.0355866765133959,56.75,-0.008152187621735973
9337,2020-10-14,55.56999969482422,56.06999969482422,55.16999816894531,55.56999969482422,1005000.0,0.006702879108168025,-1.2499952316466079,-0.0,59.5681296962956,62.24506955793143,-0.7338811967279995,-1.9830132880430398,-5.035198583325737,-6.248692840685791,30.69204362835316,0.9000015258789062,2.176495475365499,1.622499656677249,-1.575874054923716,4.820873368278214,0.02331280087676646,3.2216865124777314,-0.6589221748596046,36.41023082844526,-24.39427791644382,1.5991868558004843,10,-0.25,-2.719999313354492,-6.692499160766602,-6.769998550415039,1.029998779296875,2,-0.01349649098648198,-1.6972520088473275,55.20000076293945,-2.4845288658172096,56.4900016784668,-1.0180218571723272,57.18999862670898,-0.01349649098648198
9338,2020-10-15,55.83000183105469,55.88999938964844,54.81000137329102,55.0,893200.0,0.004678821984134052,1.273687338376766,100.0,64.28016081692101,62.099479554887644,-0.718256386079382,-2.144240978857063,-5.152598079502887,-6.399133897885335,29.948279921747474,1.0799980163574148,2.0148262181145924,1.7500017166137667,-1.5329432113873054,5.032946644614839,0.10852925261323065,3.3914741806143027,2.2199974060058594,31.48151636671024,-31.291484492068136,1.6414724640005347,10,-0.11500167846679688,-2.805002212524414,-6.95250129699707,-6.915000915527344,0.22999954223633523,3,-0.03116606880530215,-1.2499952316466079,55.56999969482422,-1.6972520088473275,55.20000076293945,-2.4845288658172096,56.4900016784668,-0.03116606880530215
9339,2020-10-16,55.36999893188477,56.54999923706055,55.20000076293945,56.18000030517578,1155200.0,-0.00823934952683536,-1.3478281060819663,-0.9759031160952207,58.53857681773557,61.0869054399353,0.033747495568754005,-1.5984347491423065,-4.571095586924933,-5.869134298493194,29.274806127581183,1.3499984741210938,1.9874676061623546,1.1834989547729577,-2.1228222737052533,4.489820183251169,-0.4696616594661478,2.8366595690120633,2.615200347900384,17.283886661030994,-41.77685958874615,1.6531606142391069,10,0.3450012207031179,-2.0450000762939524,-6.4924983978271555,-6.079998016357429,2.120002746582024,4,-0.005418082767702503,1.273687338376766,55.83000183105469,-1.2499952316466079,55.56999969482422,-1.6972520088473275,55.20000076293945,-0.005418082767702503
9340,2020-10-19,54.959999084472656,55.52000045776367,54.709999084472656,55.4000015258789,835200.0,-0.007404729191280879,1.3823559110951542,0.5432119696520115,55.06172428636152,60.868927087367496,0.45209847277987336,-0.9969734705021267,-4.051849121550667,-5.380911644491469,29.924367203958962,0.8100013732910156,1.8748943917686134,0.6194992065429688,-2.517039434624671,3.7560378477106084,-0.9487701140408547,2.187768527126792,2.9616962371826148,13.586955394997357,-41.88531467113238,1.5682693205838212,10,0.9750003814697266,-1.529998779296875,-6.082498550415039,-5.029998779296875,3.0,0,0.02620091822041304,-1.3478281060819663,55.36999893188477,1.273687338376766,55.83000183105469,-1.2499952316466079,55.56999969482422,0.02620091822041304
9341,2020-10-20,55.13000106811523,55.93999862670898,55.04999923706055,55.40999984741211,585500.0,0.003093194804848487,-3.0454293244555095,0.6363573311139118,60.22827214750244,61.59623607026386,0.5832902458726679,-1.0249931908460255,-4.105152877804791,-5.485438237821917,30.60479979140579,0.979999542236321,1.8495670488337623,0.6660011291503807,-2.3852830198777966,3.717285278178558,-0.8596409453637079,2.1916432036644693,2.663226404052736,22.82619287024809,-33.29863322248865,1.5256420745140904,10,0.9699993133544993,-1.1200008392333913,-6.25250053405761,-5.1850013732910085,1.2399978637695455,1,0.02267367995251046,1.3823559110951542,54.959999084472656,-1.3478281060819663,55.36999893188477,1.273687338376766,55.83000183105469,0.02267367995251046
9342,2020-10-21,54.81000137329102,55.38000106811523,54.22999954223633,55.290000915527344,1682500.0,-0.0058044565322760144,2.484853914400539,1.7142915531334462,55.58608320926264,60.902010886545824,1.137332775673542,-0.49321699610531056,-3.700715690095599,-5.098285124563006,30.637896716171355,1.1500015258788991,1.6454939613345942,0.19550132751465554,-2.5876775691250984,2.9786802241544095,-1.1960881208052214,1.5870907758345325,2.859896963369131,25.00008221331426,-28.807101171522046,1.3915894483198763,10,1.3299980163574148,-0.3300018310546946,-5.790000915527351,-4.579999923706062,2.2700004577636648,2,0.030651345796069318,-3.0454293244555095,55.13000106811523,1.3823559110951542,54.959999084472656,-1.3478281060819663,55.36999893188477,0.030651345796069318
9343,2020-10-22,54.90999984741211,55.11999893188477,54.56999969482422,55.040000915527344,1118900.0,0.0018244566979670473,2.7931361071281566,0.27083581686257147,56.29562364540867,59.480749738503114,0.8368901708857379,-0.46671499931085236,-3.7211107943329154,-5.138808564445604,30.69828775844358,0.549999237060554,1.7268813325567862,0.19999980926513672,-2.479049803246866,2.8790494217771396,-1.1395249969908647,1.5395246155211382,2.5535045615826135,29.31036183723737,-23.91415334448433,1.3395248062560003,10,1.2299995422363281,-0.2350006103515625,-5.204999923706055,-4.469999313354492,1.4000015258789134,3,0.030777611207526423,2.484853914400539,54.81000137329102,-3.0454293244555095,55.13000106811523,1.3823559110951542,54.959999084472656,0.030777611207526423
9344,2020-10-23,54.93000030517578,55.0,54.45000076293945,55.0,774000.0,0.00036424071788832,14.71433242506812,0.5384547668652249,48.49463071281491,57.774962613570096,0.5169594173933163,-0.28306667183773015,-3.6290082994398034,-5.1300691255547335,30.725093410523463,0.5499992370605469,1.8462576119343268,0.08150024414062784,-2.3138663992762574,2.476866887557513,-1.1161830775678112,1.279183565849067,2.3394938118134405,40.93573904779768,-6.154890801021878,1.1976833217084415,10,0.45999908447265625,-0.23999977111816406,-4.225000381469727,-4.255001068115234,0.13000106811524148,4,0.020571655959171098,2.7931361071281566,54.90999984741211,2.484853914400539,54.81000137329102,-3.0454293244555095,55.13000106811523,0.020571655959171098
9345,2020-10-26,53.93000030517578,54.38999938964844,53.27000045776367,54.38000106811523,817200.0,-0.01820498806561588,3.765979205726947,6.4286103542233315,51.89874417918626,56.66132727905429,1.2467429530799663,0.8088068235288333,-2.548780560500653,-4.1183487735801805,30.032233102786286,1.6599998474121094,1.5760272775142425,-0.9504997253417997,-3.2742310123206337,1.3732315616370343,-2.112365368831213,0.21136591814761374,3.1571241373282675,24.719112360770666,-22.50090895364631,1.161865643489416,10,0.9799995422363281,0.7600002288818359,-3.2250003814697266,-3.2550010681152344,0.9399986267089915,0,0.06601152147498413,14.71433242506812,54.93000030517578,2.7931361071281566,54.90999984741211,2.484853914400539,54.81000137329102,0.06601152147498413
9346,2020-10-27,53.02999877929688,54.08000183105469,53.0,54.02999877929688,764800.0,-0.01668832784695018,-1.0377439972361102,2.2222184546264074,44.23708572222977,54.95787794860253,2.018863987399847,1.743043936550798,-1.5757433984043345,-3.23457440091164,28.841263984863186,1.0800018310546875,1.1103720727642852,-1.8155012130737234,-4.231452900928453,0.600450474781006,-3.023477057001088,-0.6075253691463587,3.751755744427939,1.260452345957927,-42.91698313126538,1.2079758439273651,10,1.7450008392333913,1.8650016784667898,-2.217498779296882,-2.3549995422363352,1.9300003051757741,1,0.09296625341617903,3.765979205726947,53.93000030517578,14.71433242506812,54.93000030517578,2.7931361071281566,54.90999984741211,0.09296625341617903
9347,2020-10-28,51.459999084472656,53.36000061035156,51.43999862670898,52.2599983215332,1270500.0,-0.02960587838891593,-3.571432463976034,0.7999992370605469,16.97877962104475,49.70216892683851,3.2905902141260697,3.380844559108013,0.05700184443320211,-1.6722128826821177,28.160755970540585,1.9200019836425852,0.7155133585643014,-3.3185009002685533,-6.029595850466059,-0.6074059500710476,-4.674048375367306,-1.9629534251698004,4.9435799868796835,0.5434906550292676,-35.77531928604058,1.3555474750987542,10,2.5349998474121094,3.2849998474121094,-0.5599994659423828,-0.7849998474121094,3.6000022888183665,2,0.09541391245173259,-1.0377439972361102,53.02999877929688,3.765979205726947,53.93000030517578,14.71433242506812,54.93000030517578,0.09541391245173259
9348,2020-10-29,53.38000106811523,55.0,52.34000015258789,53.0099983215332,1686900.0,0.037310571663455416,-2.111112598323317,-0.46250387430559636,29.926262627886658,46.523022905744185,1.1024414311917994,1.5223552566546417,-1.775038451661608,-3.5630587501389,27.31435449061046,3.5400009155273438,0.4650322909962128,-1.3879989624023494,-4.120020869368808,1.3440229445641094,-2.7540099158855824,-0.021988008919116453,2.4279483498799124,54.49442957975115,23.89180494772995,1.3660109534832308,10,0.30999755859375,1.3649978637695384,-2.3300018310546804,-2.7050018310546804,1.9300003051757955,3,0.0693143628494517,-3.571432463976034,51.459999084472656,-1.0377439972361102,53.02999877929688,3.765979205726947,53.93000030517578,0.0693143628494517
9349,2020-10-30,51.68999862670898,53.77000045776367,51.040000915527344,53.31000137329102,1448700.0,-0.03165984277987799,1.1496051639568308,-4.3783533002042585,27.099246088483298,43.416080883757715,2.4759078925013824,3.2332099499355067,-0.003293048010213795,-1.8393803677178227,26.770900394192733,2.729999542236328,0.17691926578504535,-2.986001396179205,-6.002653360175209,0.030650567816799423,-4.494327378177211,-1.4776754141811992,3.5937966963318217,16.414087410532627,-9.237661356196718,1.5083259819980035,10,1.8000011444091868,2.855001449584968,-0.5874986648559499,-1.0149993896484304,4.400001525878913,4,0.08937904564375088,-2.111112598323317,53.38000106811523,-3.571432463976034,51.459999084472656,-1.0377439972361102,53.02999877929688,0.08937904564375088
9350,2020-11-02,52.849998474121094,52.90999984741211,51.97000122070313,52.15999984741211,1062600.0,0.02244147568641508,1.3209803284401507,-0.425924356094318,38.64734281711619,41.018199847048116,1.1009001048618714,1.9893335826114722,-1.0615496564197926,-2.933548628166207,25.65808677971846,1.220001220703132,-0.19767630264957603,-1.7080015182495103,-4.819831056461403,1.4038280199623827,-3.263916287355457,-0.1520867491435638,2.1500015258789062,45.70701962257608,20.072336294203403,1.5559147691059467,11,0.3600025177001953,1.6950016021728516,-1.457498550415039,-2.174999237060547,4.819999694824219,0,0.041816517747906845,1.1496051639568308,51.68999862670898,-2.111112598323317,53.38000106811523,-3.571432463976034,51.459999084472656,0.041816517747906845
9351,2020-11-03,53.29999923706055,54.18999862670898,53.040000915527344,53.45000076293945,908800.0,0.008514678825578548,-2.4328383702657557,-0.21739394844067028,39.11793911486685,39.18840605878192,0.40679334640731923,1.5976158515985048,-1.4269811729152693,-3.3165084827739975,25.025305057512647,1.3400001525878835,-0.45345092231580963,-1.2430007934570284,-4.377086528353878,1.8910849414398214,-2.8100436609054498,0.32404207399139295,1.1456008911132827,57.07067787956728,31.444134791603137,1.567042867448425,11,-0.2199993133544922,1.2450008392333984,-1.672499656677246,-2.625,3.010002136230476,1,0.02945590463972425,1.3209803284401507,52.849998474121094,1.1496051639568308,51.68999862670898,-2.111112598323317,53.38000106811523,0.02945590463972425
9352,2020-11-04,52.41999816894531,53.38999938964844,51.95000076293945,53.099998474121094,678100.0,-0.016510339225358828,1.2857082306495269,4.533289252835563,34.5701340907945,36.774462774935905,1.0193112510305582,2.473705269448594,-0.4641229790745456,-2.385080073353329,24.31563518049355,1.4399986267089844,-0.6672708573572805,-2.040001678466794,-5.310663371815906,1.230660014882318,-3.67533252514135,-0.40467083179223806,1.7700004577636648,34.84842354709129,9.550954801589796,1.6353308466745575,11,0.6000022888183594,2.125001907348633,-0.5599985122680664,-1.6099987030029297,3.94000244140625,2,0.048454807406538514,-2.4328383702657557,53.29999923706055,1.3209803284401507,52.849998474121094,1.1496051639568308,51.68999862670898,0.048454807406538514
9353,2020-11-05,53.81999969482422,54.43000030517578,53.09000015258789,53.09000015258789,674900.0,0.02670739364329644,-2.671235596895984,-1.073528256796329,43.536288432886,36.223535854943805,-0.6163863990724039,0.888494152857632,-1.7626461315594568,-3.728663653722492,22.401133207365557,2.0100021362304688,-0.9483249567618515,-0.49350013732910014,-3.5901226434481543,2.603122368789954,-2.041811390388631,1.0548111157304305,-2.779998779296875,82.0058784607975,53.39405299085864,1.548311253059527,11,-0.7999992370605469,0.7250003814697266,-1.9524993896484375,-3.010000228881836,1.5900001525878906,3,0.023039793487513727,1.2857082306495269,52.41999816894531,-2.4328383702657557,53.29999923706055,1.3209803284401507,52.849998474121094,0.023039793487513727
9354,2020-11-06,54.56000137329102,54.84000015258789,53.5099983215332,54.13999938964844,943100.0,0.013749566753304299,1.7142907189929195,0.5753455438559918,48.37663413339727,35.83219029430058,-1.58060986830354,-0.06181193987968925,-2.3814517096905377,-4.4043377496543314,20.226795797020145,1.3300018310546875,-1.1363788166084348,0.3780014038086037,-2.41253751443935,3.1685403220565576,-1.0172680553153768,1.7732708629325842,-3.4522004699707125,90.31145887781904,57.328849734242766,1.3952694591239772,11,-1.5400009155273509,-0.015001296997077418,-2.6925010681152415,-3.75000190734864,1.8599967956542898,4,0.013746333964851143,-2.671235596895984,53.81999969482422,1.2857082306495269,52.41999816894531,-2.4328383702657557,53.29999923706055,0.013746333964851143
9355,2020-11-09,53.13000106811523,57.4000015258789,53.06999969482422,56.41999816894531,1425100.0,-0.026209682353047548,-1.5395906303871372,-7.8332894342466215,42.63623487956745,35.65431797844922,-0.30846138812564305,1.163196628829084,-0.8495312940743602,-2.921504320127532,18.20415154152115,4.33000183105468,-1.394084356754675,-0.8839988708496165,-3.4878062047538023,1.7198084630545694,-2.1859025378017094,0.41790479610247644,-1.8729121948242167,21.651378715392024,-12.094796950284579,1.3019036669520938,11,1.0900001525878977,1.414999008178718,-1.1600008010864187,-2.3200016021728445,1.9500007629394602,0,0.05571238518662547,1.7142907189929195,54.56000137329102,-2.671235596895984,53.81999969482422,1.2857082306495269,52.41999816894531,0.05571238518662547
9356,2020-11-10,54.75,55.2400016784668,52.9900016784668,52.9900016784668,886800.0,0.03049122716575625,-1.556820620192339,-0.534954368527907,49.79838260006842,39.300940531674065,-1.8537631714990823,-0.5188452650865116,-2.3341114449493787,-4.468494575152576,17.1973642750441,2.25,-1.529392262722702,0.7585000991821289,-1.8096892323974387,3.3266894307616965,-0.5255945666076585,2.0425947649719163,-3.124336367553717,51.37612559801502,15.841053906213851,1.2840946657897854,11,-0.529998779296875,-0.2049999237060547,-2.399998664855957,-3.559999465942383,0.5099983215332031,1,0.053333299889412045,-1.5395906303871372,53.13000106811523,1.7142907189929195,54.56000137329102,-2.671235596895984,53.81999969482422,0.053333299889412045
9357,2020-11-11,54.81999969482422,55.1500015258789,54.22000122070313,55.0,755100.0,0.0012785332387985626,2.8749741715012873,-0.10227299820318918,49.69696938559782,41.497685726975305,-1.5612012350936908,-0.6829280976040621,-2.276692585555523,-4.462740598381224,16.136168973661032,0.930000305175767,-1.6359044920994847,0.8659997940063491,-1.625911685898025,3.357911273910723,-0.3799559459458379,2.111955533958536,-2.8478757887719794,41.496555094697115,4.960362758047957,1.245955739952188,11,-0.5999984741210938,-0.27499961853027344,-2.469998359680176,-3.6299991607666016,0.8199996948242188,2,0.02717989213355443,-1.556820620192339,54.75,-1.5395906303871372,53.13000106811523,1.7142907189929195,54.56000137329102,0.02717989213355443
9358,2020-11-12,54.09000015258789,54.68000030517578,53.54999923706055,54.5,583100.0,-0.013316299640644624,1.9350659644985657,2.2777730682829653,47.30077227962108,43.74229974821284,-0.8044985911687874,-0.09483093587583369,-1.4528545618401125,-3.664934073100099,15.171733210436184,1.2700004577636719,-1.6084151464067773,0.22300033569335653,-2.1095357111495403,2.5555363825362534,-0.9432676877280954,1.3892683591148085,-1.7922035893460517,24.943276920215773,-10.580499949549214,1.1662680234214489,11,0.5850009918212891,0.4549999237060547,-1.6749992370605469,-2.8999996185302734,1.7299995422363281,3,0.041967100228508025,2.8749741715012873,54.81999969482422,-1.556820620192339,54.75,-1.5395906303871372,53.13000106811523,0.041967100228508025
9359,2020-11-13,55.06999969482422,55.63000106811523,54.54999923706055,54.7400016784668,827200.0,0.018117943048100438,-2.0422462565077732,-0.8048735101740805,53.66794968726372,45.41125606711813,-1.402066348682098,-1.157820079135817,-2.279915407154988,-4.533057112147354,13.994600090318885,1.5400009155273366,-1.1581340477541247,1.2179998397827134,-1.0774025827350826,3.5134022623005094,0.07029862852381541,2.3657010510416114,-2.466070833824155,47.1654895312075,9.850545811154198,1.1477012112588965,11,-0.39499855041503906,-0.5249996185302734,-1.6125001907348633,-2.9850006103515625,0.29000091552734375,4,0.006173963219030965,1.9350659644985657,54.09000015258789,2.8749741715012873,54.81999969482422,-1.556820620192339,54.75,0.006173963219030965
9360,2020-11-16,56.4000015258789,56.459999084472656,54.95000076293945,55.5,935200.0,0.02415111382649382,1.9607907669062703,2.727293745014833,60.551035939348914,47.79271126983836,-2.431211198511612,-2.502725144108645,-3.43321247672953,-5.73640492391911,13.310718777112196,1.5099983215332031,-0.8846091035455004,2.47600154876708,-0.04498878323739319,4.996991880771553,1.2155063827648434,3.7364967147693164,-3.5083083049861017,98.27096243674667,54.065733558097165,1.2604951660022348,11,-1.7250003814697195,-1.8550014495849538,-2.632500648498528,-4.005001068115227,-1.2900009155273366,0,0.0003545503993866994,-2.0422462565077732,55.06999969482422,1.9350659644985657,54.09000015258789,2.8749741715012873,54.81999969482422,0.0003545503993866994
9361,2020-11-17,56.38000106811523,56.61999893188477,55.43000030517578,56.18999862670898,934500.0,-0.0003546180358611206,2.55224441458458,0.21111346585851903,67.05963489509188,51.40265580364917,-2.1549866779945646,-2.513125506131999,-3.1895751278904143,-5.583950444192084,12.403014441545572,1.1899986267089915,-0.39431026132579916,2.393501091003408,-0.3088367247364374,5.0958389067432535,1.0423321831334817,3.7446699988733343,-3.217809348923261,92.18247923039984,40.70058935962531,1.351168907869923,11,-1.1849994659423757,-2.1599998474121023,-2.4025011062622,-3.775001525878899,-0.9000015258788991,1,-0.023057807953745013,1.9607907669062703,56.4000015258789,-2.0422462565077732,55.06999969482422,1.9350659644985657,54.09000015258789,-0.023057807953745013
9362,2020-11-18,56.4900016784668,57.1500015258789,56.13000106811523,56.38000106811523,911200.0,0.0019510572590921704,-2.3442604497585333,0.5789431416640272,62.33147731239778,53.49101012359493,-1.8181402145557684,-2.625417943379702,-3.101965318225865,-5.591287276853961,12.230722042118328,1.0200004577636719,-0.10681803392834865,2.41950168609619,-0.48732284655478253,5.3263262187471625,0.9660894197707037,3.8729139524216762,-3.0735413708736132,81.66668256122867,29.303214609417736,1.4534122663254856,11,-1.2950000762939453,-2.270000457763672,-2.5125017166137695,-3.8850021362304688,-0.8700027465820241,2,-0.021773824046502965,2.55224441458458,56.38000106811523,1.9607907669062703,56.4000015258789,-2.0422462565077732,55.06999969482422,-0.021773824046502965
9363,2020-11-19,56.599998474121094,56.97000122070313,55.84000015258789,56.36000061035156,615900.0,0.0019471905184280658,1.3061167293364595,2.181786655569286,72.25747367496362,56.14443673932452,-1.667700280795188,-2.7429447723013496,-3.014157285161758,-5.60779607187407,11.970964718097758,1.1300010681152415,0.16946662151628544,2.444998550415036,-0.6563266297331865,5.546323730563259,0.8943359603409249,3.9956611404891476,-2.9445256934307693,78.84605509298338,21.029110457978632,1.5506625900741131,11,-1.4049968719482422,-2.3799972534179688,-2.514998435974121,-3.964998245239258,-1.8899993896484375,3,-0.01696111502390929,-2.3442604497585333,56.4900016784668,2.55224441458458,56.38000106811523,1.9607907669062703,56.4000015258789,-0.01696111502390929
9364,2020-11-20,56.06000137329102,56.709999084472656,55.22000122070313,56.459999084472656,850800.0,-0.009540585077523867,2.311114784532619,-1.6666719649044432,65.4178815860786,58.67573081782575,-0.9974439392631638,-2.2281907009548902,-2.290479858407359,-4.963408861481334,11.638316705768313,1.4899978637695241,0.5991985919011853,1.8485013961792092,-1.3518635405049437,5.048866332863362,0.24831892783713272,3.4486838645212856,-2.1798568678893844,50.45455570063009,-8.526802239718073,1.6001824683420747,11,-0.9899997711181712,-1.8400001525878977,-1.6900014877319407,-3.425001144409187,-1.3500022888183665,4,-0.004281157199206742,1.3061167293364595,56.599998474121094,-2.3442604497585333,56.4900016784668,2.55224441458458,56.38000106811523,-0.004281157199206742
9365,2020-11-23,57.4900016784668,57.68999862670898,56.27000045776367,56.61000061035156,1169700.0,0.02550838869328098,1.2187558673553152,-2.2000152588764137,68.39333918320594,60.74183710484104,-1.9488842008889478,-3.560350801413236,-3.5512130325717592,-6.295930385077199,12.42337236514985,1.6299972534179545,0.8740671569614449,3.100501632690431,-0.41448120201776817,6.61548446739863,1.343010215336328,4.857993050044534,-3.398665751836525,91.90294905752192,31.32992985915886,1.7574914173541012,11,-1.8700027465820312,-3.125001907348633,-2.9700021743774414,-4.855001449584961,-2.670001983642578,0,-0.03704993922296296,2.311114784532619,56.06000137329102,1.3061167293364595,56.599998474121094,-2.3442604497585333,56.4900016784668,-0.03704993922296296
9366,2020-11-24,57.959999084472656,58.65999984741211,57.54999923706055,57.81999969482422,1071300.0,0.008175289481369141,-2.264706212343906,0.15909002241131923,75.22770068859131,63.57858502739586,-2.140784723116269,-3.83888942579339,-3.872973251542419,-6.676222740243624,13.603111691211334,1.1699981689453125,1.0554675576566126,3.3239990234375014,-0.4699496236836396,7.117947670558642,1.427024699876931,5.220973346998072,-3.5807701418360907,79.65113248870279,15.170446669945335,1.89697432356057,11,-1.8549995422363281,-3.1099987030029297,-3.277499198913574,-5.32499885559082,-4.040000915527344,1,-0.04917181710040086,1.2187558673553152,57.4900016784668,2.311114784532619,56.06000137329102,1.3061167293364595,56.599998474121094,-0.04917181710040086
9367,2020-11-25,56.36999893188477,57.63999938964844,56.22000122070313,57.63999938964844,956400.0,-0.027432715281285103,1.236216782859689,-9.071471389645726,61.41450548760021,65.14677760606021,-0.34396699682442744,-1.96281857446629,-2.181103897674838,-5.002617215667804,14.203714719012444,1.7399978637695241,1.4308712879213203,1.4884988784790139,-2.0681430935477394,5.045140850505767,-0.28982210753436277,3.2668198644923905,-1.5626928987706563,33.43017936846781,-27.642597559215865,1.7783209860133768,11,0.2350006103515554,-1.5199985504150462,-1.3149986267089915,-3.734998703002937,-2.099998474121101,2,-0.015788529475118218,-2.264706212343906,57.959999084472656,1.2187558673553152,57.4900016784668,2.311114784532619,56.06000137329102,-0.015788529475118218
9368,2020-11-27,57.08000183105469,57.36999893188477,56.68999862670898,56.81000137329102,305800.0,0.012595403807402095,-1.6666367478215156,-0.21259870901078787,61.31059900701402,65.99596086381025,-0.6540113319327787,-2.5101086304240283,-2.82498721460005,-5.623079281528064,15.13395524449811,1.0,1.6077030209718686,2.0135017395019545,-1.5987725299074143,5.625776008911323,0.20736460479727015,3.819638874206639,-1.8874264165107704,54.069806769981334,-3.1679691398362166,1.806137134704685,11,-0.27500152587890625,-2.230001449584961,-1.7700023651123047,-4.445001602172852,-0.94000244140625,4,-0.02557818592037242,1.236216782859689,56.36999893188477,-2.264706212343906,57.959999084472656,1.2187558673553152,57.4900016784668,-0.02557818592037242
9369,2020-11-30,56.31000137329102,56.91999816894531,55.790000915527344,56.7400016784668,2645800.0,-0.01348984640965345,1.860776852799722,-1.592591022761004,65.1717633663699,66.50937502236813,0.3468566716699897,-1.4506164104540957,-1.9983857241701486,-4.762795331863948,15.89025516474069,1.2900009155273438,1.7794249714637616,1.0125011444091854,-2.2660995733071374,4.291101862125508,-0.6267992144489725,2.651801503267343,-0.7706835154602842,18.11848959198699,-41.818799025313794,1.6393003588581607,11,0.6299991607665945,-1.4600009918212962,-0.9025020599365305,-3.675001144409187,0.5200004577636648,0,-0.02841417598645768,-1.6666367478215156,57.08000183105469,1.236216782859689,56.36999893188477,-2.264706212343906,57.959999084472656,-0.02841417598645768
9370,2020-12-01,55.06000137329102,57.04999923706055,54.91999816894531,56.81999969482422,1888900.0,-0.02219854323414916,-1.0882314992286475,4.093016447543565,51.5331427870693,64.78420923258784,1.5497623782893015,-0.027994655420172876,-0.661299217663732,-3.4400409694296243,16.493556567020995,2.1300010681152344,2.0415413372324522,-0.3479990005493079,-3.4218528439613607,2.725854842862745,-1.8849259222553343,1.1889279211567185,3.5999984741210866,3.7433995057217238,-54.91077235984737,1.5369269217060275,12,1.7299976348876882,-0.21000099182129617,-0.020001411437995387,-2.425001144409187,1.0999984741210866,1,-0.006356743190859215,1.860776852799722,56.31000137329102,-1.6666367478215156,57.08000183105469,1.236216782859689,56.36999893188477,-0.006356743190859215
9371,2020-12-02,54.86999893188477,55.36999893188477,54.6500015258789,54.84000015258789,1314000.0,-0.0034508252209818346,-2.512216453599754,-0.01704477721930389,50.244375558640655,63.44119792661483,1.6796822128716897,0.3010963590553075,-0.4097681187135933,-3.1808438457862778,17.08462315804769,0.7199974060058736,2.119026281288974,-0.6165014266967717,-3.540207607392219,2.3072047539986755,-2.0783545170444953,0.8453516636509519,3.7152008819579976,7.357778032942115,-51.258062036656874,1.4618530903477234,12,1.785001754760735,-0.019998550415046168,-0.06999874114990945,-2.234998703002937,2.0300025939941264,2,-0.0009112308735894636,-1.0882314992286475,55.06000137329102,1.860776852799722,56.31000137329102,-1.6666367478215156,57.08000183105469,-0.0009112308735894636
9372,2020-12-03,54.959999084472656,55.13000106811523,54.66999816894531,55.04999923706055,1461700.0,0.0016402433814444173,2.679967041518684,-3.000127161749035,54.53596933285762,61.472141888603055,1.5084579755674028,0.43336219695945033,-0.4082005846687906,-3.2237355140761963,17.829951589792707,0.46000289916991477,1.9608499585156238,-0.6535013198852511,-3.214523417550872,1.9075207777803698,-1.934012368718065,0.6270097289475629,3.4677927978515584,11.39697993495394,-49.35170103708649,1.2805110488328109,12,1.6950016021728516,-0.10999870300292969,-0.1249990463256836,-2.3249988555908203,3.819999694824226,3,-0.018922869957273436,-2.512216453599754,54.86999893188477,-1.0882314992286475,55.06000137329102,1.860776852799722,56.31000137329102,-0.018922869957273436
9373,2020-12-04,55.06000137329102,55.38999938964844,54.88000106811523,55.27999877929688,983300.0,0.0018195467700912182,1.3181814241003993,2.444411477980757,49.942604373104466,59.75266664271704,1.3041831039457605,0.454313788763379,-0.4522707540976967,-3.2867465718164794,18.601380615827264,0.5099983215332102,1.6992991490515266,-0.6154991149902287,-3.0506495394648283,1.819651309484371,-1.8330743272275285,0.6020760972470711,3.2166788947753773,17.08334326745081,-43.50877366946257,1.2175752122372987,12,1.594999313354485,-0.21000099182129617,-0.6900024414062571,-2.425001144409187,3.259998321533196,4,-0.014348000287384144,2.679967041518684,54.959999084472656,-2.512216453599754,54.86999893188477,-1.0882314992286475,55.06000137329102,-0.014348000287384144
9374,2020-12-07,55.31000137329102,55.56000137329102,54.79999923706055,55.1500015258789,675100.0,0.004540501158092347,1.3030373089038243,-0.7272806089716448,42.85714285714293,56.91531149537671,1.0466767864905293,0.2776163841526156,-0.6152005550858988,-3.50080015229333,19.22661457796294,0.7600021362304759,1.5357989081594141,-0.4029991149902301,-2.788412016649154,1.982413786668694,-1.5957055658196921,0.7897073358392319,2.8216117450878784,27.500019868234382,-27.155859647141043,1.1927064508294627,12,1.344999313354485,-0.46000099182129617,-1.0925025939941477,-2.675001144409187,2.1099967956542898,0,0.015006291732948984,1.3181814241003993,55.06000137329102,2.679967041518684,54.959999084472656,-2.512216453599754,54.86999893188477,0.015006291732948984
9375,2020-12-08,56.09000015258789,56.099998474121094,54.88999938964844,55.0,1266700.0,0.014102309888452291,1.1801848243344022,6.8125074505870975,48.27174650402752,53.920205474869626,0.05275068058660537,-0.2838075412060448,-1.3336991677973913,-4.235481079005396,18.79019522736795,1.2099990844726562,1.2596685462643151,0.22899971008300923,-1.8260627370388391,2.2840621572048576,-0.7985315134779114,1.2565309336439299,1.9023485020910087,99.31045913266756,47.36071948534884,1.0275312235609237,12,0.05500030517578125,-0.7849998474121094,-2.072500228881836,-3.4549999237060547,0.7400016784667969,1,0.013193112434546128,1.3030373089038243,55.31000137329102,1.3181814241003993,55.06000137329102,2.679967041518684,54.959999084472656,0.013193112434546128
9376,2020-12-09,57.66999816894531,57.7400016784668,56.06000137329102,56.08000183105469,1055200.0,0.0281689786425241,-1.0613535411215789,1.4587120323934246,55.98375696733793,53.31678897261825,-1.757533448658421,-1.722124377650978,-2.8467539433788147,-5.760034560631198,18.699455862889046,1.6800003051757741,1.1608548687597846,1.6629978179931655,-0.47302993750106026,3.7990255734873912,0.5949839402460526,2.7310116957402784,0.18865660058158795,97.71975799687618,47.48301938386281,1.068013877747112,12,-1.474996566772461,-2.3649978637695312,-3.7924976348876953,-5.034997940063477,-0.4699974060058594,2,-0.02618342933026696,1.1801848243344022,56.09000015258789,1.3030373089038243,55.31000137329102,1.3181814241003993,55.06000137329102,-0.02618342933026696
9377,2020-12-10,56.31000137329102,57.72000122070313,55.959999084472656,57.36999893188477,827400.0,-0.023582397066671534,1.000000000000008,-0.6666666666666666,48.6948821580961,51.91504265607182,-0.45476579727370137,-0.2580049680932248,-1.4042556874677885,-4.360880286610566,18.57645257007647,1.7600021362304759,0.8515980679353419,0.22850093841553587,-1.835947657772934,2.2929495346040056,-0.803723359678699,1.2607252365097708,1.4300003051757741,51.36057422823832,4.546804797948042,1.0322242980942362,12,-0.11499977111817117,-1.0050010681152415,-2.4975013732910227,-3.675001144409187,1.529998779296868,3,0.010477715116301356,-1.0613535411215789,57.66999816894531,1.1801848243344022,56.09000015258789,1.3030373089038243,55.31000137329102,0.010477715116301356
9378,2020-12-11,56.36000061035156,56.6500015258789,55.77999877929688,56.13000106811523,717000.0,0.0008879281804503592,1.1481512878113591,-0.21698119997697451,51.41242592859329,50.38622738520775,-0.6902219817081132,-0.1362051247085958,-1.3949394545614382,-4.370395067158952,18.85181457997335,0.870002746582017,0.39915285106571474,0.16500015258789347,-1.675943364051733,2.00594366922752,-0.7554716057319197,1.0854719109077067,1.3800010681152344,53.061227137785714,6.430892426572207,0.9204717583198117,12,-0.16499900817871094,-0.5349998474121094,-2.577500343322754,-3.7250003814697266,1.6800003051757812,4,0.04293822112735812,1.000000000000008,56.31000137329102,-1.0613535411215789,57.66999816894531,1.1801848243344022,56.09000015258789,0.04293822112735812
9379,2020-12-14,55.40999984741211,57.2400016784668,55.38000106811523,56.81000137329102,871800.0,-0.016855939543140575,-1.5479476393279707,-6.086975270760959,39.74358009736127,49.07627597524019,0.1326359534237156,0.8859992667829033,-0.39350503748582355,-3.3878971412432293,18.80777888020852,1.8600006103515696,0.20659570519703152,-0.8020006179809585,-2.605092473414601,1.001091237452684,-1.7035465456977832,0.09954530973586628,2.3100013732910227,18.245615444023713,-21.722057850104555,0.9015459277168228,12,0.7850017547607422,0.41500091552734375,-1.6274995803833008,-2.7749996185302734,2.3499984741210938,0,0.052517593492612535,1.1481512878113591,56.36000061035156,1.000000000000008,56.31000137329102,-1.0613535411215789,57.66999816894531,0.052517593492612535
9380,2020-12-15,56.41999816894531,56.4900016784668,55.27000045776367,55.540000915527344,667700.0,0.018227726481041984,1.392149236315766,-0.6285687816415138,42.79025809212276,48.248040701182646,-0.7422105507360257,-0.12904009710852193,-1.3934327028994886,-4.360951687320437,18.364766699243724,1.220001220703125,-0.02748251206221397,0.20699787139892578,-1.5965550425389452,2.0105507853367968,-0.6947785855700062,1.1087743283678577,1.1772030639648534,46.55858877892682,11.130984020829167,0.9017764569689349,12,-0.2149982452392578,-0.5949974060058594,-2.637497901916504,-3.7849979400634766,0.5,1,0.017724211847820026,-1.5479476393279707,55.40999984741211,1.1481512878113591,56.36000061035156,1.000000000000008,56.31000137329102,0.017724211847820026
9381,2020-12-16,55.08000183105469,56.9000015258789,54.97999954223633,56.31000137329102,1198800.0,-0.023750378968076302,-1.685309723181812,-1.3977311150221594,43.81592744538446,47.056924935907865,0.7048275456274027,1.1684784285261998,-0.00682587565060544,-3.0158582448571565,17.908966080870357,1.920001983642571,-0.29368555910360783,-1.0679985046386733,-2.9386646486075705,0.8026676393302239,-2.0033315766231254,-0.13266543265422115,2.3993114135742246,3.649716334273075,-30.70740035065477,0.9353330719844486,12,1.1899986267089844,0.7449989318847656,-0.6975011825561523,-2.4450016021728516,-0.5900001525878906,2,0.031771966990264966,1.392149236315766,56.41999816894531,-1.5479476393279707,55.40999984741211,1.1481512878113591,56.36000061035156,0.031771966990264966
9382,2020-12-17,55.2599983215332,55.79999923706055,54.68000030517578,55.36999893188477,1760900.0,0.0032679100307697606,1.309273242095328,0.0894314238130292,40.808053874368376,46.04197488049274,0.6390657519827272,0.9397920436236404,-0.15263360485380417,-3.1800789482700083,17.104846688239718,1.1199989318847656,-0.2910317090782968,-0.8265018463134766,-2.7304063331482027,1.0774026405212496,-1.778454089730836,0.12545039710388295,2.106142454345708,22.65616036025028,-8.827084020101914,0.951952243417363,12,0.9500026702880859,0.845001220703125,-0.877497673034668,-2.624998092651367,-2.069999694824226,3,0.035106813252476776,-1.685309723181812,55.08000183105469,1.392149236315766,56.41999816894531,-1.5479476393279707,55.40999984741211,0.035106813252476776
9383,2020-12-18,55.63999938964844,55.70000076293945,54.25,55.27000045776367,1762400.0,0.0068766029615885405,4.918350188009436,-3.3636079900122673,46.47737834172416,46.44422326766843,0.3911199124591107,0.5103484842307466,-0.5794005581914945,-3.5588595214038463,16.347267909011894,1.4500007629394531,-0.24352017458745934,-0.39850082397460795,-2.296291834789976,1.49929018684076,-1.347396329382292,0.550394681433076,1.6174958162304733,46.48824780463658,12.764445556052358,0.948895505407683,12,0.35500144958496094,0.4650001525878906,-1.2574987411499023,-3.0049991607666016,1.2700004577636719,4,0.03953991349879038,1.309273242095328,55.2599983215332,-1.685309723181812,55.08000183105469,1.392149236315766,56.41999816894531,0.03953991349879038
9384,2020-12-21,55.81999969482422,56.13000106811523,54.29999923706055,54.61999893188477,769600.0,0.0032350881946499044,1.0109871453334056,3.24325466786261,54.502364527254976,47.136514159138144,0.3252770880705853,0.32827687400410355,-0.8192239815744031,-3.6592992456458973,16.113823517372076,1.8300018310546804,-0.2423222844640449,-0.20650043487548686,-2.1067525544383585,1.6937516846873848,-1.1566264946569191,0.7436256249059454,1.2570457987019594,59.24523738919406,20.831508463204884,0.9501260597814342,12,0.1750011444091797,0.6350002288818359,-1.2099990844726562,-3.184999465942383,-1.5200004577636719,0,0.039770713594413865,4.918350188009436,55.63999938964844,1.309273242095328,55.2599983215332,-1.685309723181812,55.08000183105469,0.039770713594413865
9385,2020-12-22,55.36000061035156,55.93999862670898,55.27999877929688,55.7599983215332,865700.0,-0.008240757559791034,-1.357136531767504,-0.33333121405842403,52.81287240980152,46.78419365274521,0.7496720547036375,0.6540534049095612,-0.4030602215775758,-3.116497255025294,15.40593725391973,0.6599998474120952,-0.19900624935084466,-0.5599994659423828,-2.3504766536498494,1.2304777217650837,-1.455238059796116,0.33523912791135047,1.5474221535630477,41.88679136640949,-0.4364982426673052,0.8952385938537342,12,0.625,1.0949993133544922,-0.75,-2.7250003814697266,0.6699981689453196,1,0.0433525593338393,1.0109871453334056,55.81999969482422,4.918350188009436,55.63999938964844,1.309273242095328,55.2599983215332,0.0433525593338393
9386,2020-12-23,55.11000061035156,55.5099983215332,54.709999084472656,55.45000076293945,797300.0,-0.004515895903968836,2.478293320064685,0.8500052452387538,50.84555658102867,47.02315747751549,0.6686651295540855,0.7163170483608141,-0.1591174095947565,-2.7879798921209584,14.056320624667656,0.7999992370605469,-0.10720408799318193,-0.6674995422363281,-2.2109726780679537,0.8759735935952975,-1.4392361101521374,0.10423702567948112,1.6379767877281708,45.744687326893164,-0.47030742169784645,0.7717365679158127,12,0.6350002288818359,1.3449993133544922,-0.5,-2.4750003814697266,2.279998779296875,2,0.03284335943654071,-1.357136531767504,55.36000061035156,1.0109871453334056,55.81999969482422,4.918350188009436,55.63999938964844,0.03284335943654071
9387,2020-12-24,55.47999954223633,55.5,54.84000015258789,55.4900016784668,215000.0,0.006713825581327715,43.00178026449644,0.029418034534214453,52.29758697024026,47.121508704365155,0.1883566698806618,0.29115030890999094,-0.5429269920499422,-3.069806638359978,13.601296674920386,0.6599998474121094,-0.11221160500025462,-0.2530006408691392,-1.775727843788367,1.2697265620500886,-1.014364242328753,0.5083629605904747,1.1180992119586222,65.42547039451682,14.884174536123716,0.7613636014596156,12,0.2650012969970703,0.9750003814697266,-0.7724981307983398,-2.844999313354492,1.740001678466804,3,-0.017844229847476023,2.478293320064685,55.11000061035156,-1.357136531767504,55.36000061035156,1.0109871453334056,55.81999969482422,-0.017844229847476023
9388,2020-12-28,55.61999893188477,56.099998474121094,55.5099983215332,55.88000106811523,485900.0,0.00252342088687052,-1.4583167766033538,25.994660564453195,51.71649016794837,48.4518320455415,-0.07560113960573034,0.03811721198400875,-0.7037769011800279,-3.121042306836138,13.270423280842042,0.6199989318847656,-0.3351900101277039,-0.04000110626220277,-1.4245467515795127,1.3445445390551072,-0.7322739289208542,0.6522717163964487,0.8372138970584828,72.13105869208195,17.90374328402646,0.6922728226586538,12,-0.044998168945319605,0.835000991821282,-0.9124975204467844,-2.984998703002937,3.0200004577636648,0,-0.043689326714150156,43.00178026449644,55.47999954223633,2.478293320064685,55.11000061035156,-1.357136531767504,55.36000061035156,-0.043689326714150156
9389,2020-12-29,54.709999084472656,55.88999938964844,54.290000915527344,55.75,561400.0,-0.016361018786184234,1.4242406727740369,3.999970656416193,42.467230404354424,48.4159400802339,0.809822928074027,0.8665303480884106,0.18919779364253486,-2.1359301107279975,13.15701493716112,1.5999984741210938,-0.40295191682125164,-0.8700008392333984,-2.2810542918317083,0.5410526133649114,-1.5755275655325534,-0.16447411293424352,1.6147809747340034,23.204350025290847,-24.274297457323545,0.7055267262991538,12,0.8650016784667969,1.7450008392333984,-0.0024976730346679688,-1.8599987030029297,5.290000915527344,1,0.040212041669798415,-1.4583167766033538,55.61999893188477,43.00178026449644,55.47999954223633,2.478293320064685,55.11000061035156,0.040212041669798415
9390,2020-12-30,54.709999084472656,55.36000061035156,54.52999877929688,54.81999969482422,536200.0,0.0,-2.53191351210968,0.10576972453508418,30.474905487939907,46.9336043071845,0.6054168350381488,0.8843032967990467,0.18503916201916581,-2.065005044664332,13.592950265440123,0.8300018310546804,-0.5218728525990528,-0.8525007247924776,-2.298946034155712,0.5939445845707567,-1.5757233794740912,-0.129278070110864,1.4902941711816027,23.204350025290847,-17.178913891375483,0.7232226546816171,12,0.48000144958496094,1.7450008392333984,-0.06499767303466797,-1.6849994659423828,6.670001983642571,2,-0.007494056923288639,1.4242406727740369,54.709999084472656,-1.4583167766033538,55.61999893188477,43.00178026449644,55.47999954223633,-0.007494056923288639
9391,2020-12-31,54.81999969482422,54.86999893188477,54.02999877929688,54.6500015258789,728900.0,0.0020106125423566823,5.222300714911086,-1.5454293244556063,38.230616577747284,46.64722238533771,0.5080871533109459,0.8119962808096091,0.06659188423646611,-2.1011242049821632,14.082129133723614,0.8400001525878906,-0.4246117856381133,-0.7400001525878892,-2.191648443704736,0.7116481385289575,-1.465824298146309,-0.014176007029469417,1.2632759654907844,38.16430106258663,-0.7961036729190596,0.7258241455584219,12,0.26000022888183594,1.5249996185302734,0.1724996566772461,-1.4950008392333984,6.5,3,0.022072219832334428,-2.53191351210968,54.709999084472656,1.4242406727740369,54.709999084472656,-1.4583167766033538,55.61999893188477,0.022072219832334428
9392,2021-01-04,53.91999816894531,55.599998474121094,53.56999969482422,54.70000076293945,1484700.0,-0.016417393850585493,-1.743242442128705,-4.588299973072243,33.008322211549114,45.150660593096056,1.338810547124595,1.718180655019971,0.957830619249961,-1.147053083119033,14.789238053533191,2.029998779296875,-0.4630066390617813,-1.5880016326904283,-3.196211988783759,0.02020872340290225,-2.39210681073709,-0.7838964546437666,1.999015340888242,13.833938458198137,-22.378539795341435,0.8041051780466638,1,0.9300022125244141,1.7350025177001953,1.5575017929077148,-0.18499755859375,7.30000305175782,0,0.0643546242310824,5.222300714911086,54.81999969482422,-2.53191351210968,54.709999084472656,1.4242406727740369,54.709999084472656,0.0643546242310824
9393,2021-01-05,54.27000045776367,54.58000183105469,53.59000015258789,53.63999938964844,755000.0,0.006491140591691202,-1.7123350664959631,-0.807690990986585,41.3373830226111,43.68788487035785,0.8650011781281748,1.3765345261972186,0.5997281840578381,-1.4442336860846012,15.373014930043666,0.9900016784667969,-0.4139114851124077,-1.1984992980957045,-2.889705801168475,0.49270720497706577,-2.0441025496320933,-0.35289604655931583,1.4141116705689498,30.17245064734763,-7.969325238767652,0.8456032515363862,1,0.5649986267089844,1.385000228881836,1.4574995040893555,0.04500007629394531,6.819999694824219,1,0.054357854027204944,-1.743242442128705,53.91999816894531,5.222300714911086,54.81999969482422,-2.53191351210968,54.709999084472656,0.054357854027204944
9394,2021-01-06,56.13999938964844,56.88999938964844,54.56000137329102,54.849998474121094,1386900.0,0.034457322942905044,-1.4919829949735737,2.047617029264128,48.11828646140437,43.16626420942483,-1.067043222107543,-0.4512295783862257,-1.257453123882435,-3.2348319808081243,16.409065401018008,2.6199989318847656,-0.2968996981541778,0.6299997329711928,-1.0853917372624124,2.345391203204798,-0.22769600214560626,1.487695468087992,-2.5699996948242188,77.40963647770126,38.666435571949606,0.8576957351168026,1,-0.9099998474121094,-0.4849987030029297,-0.3124990463256836,-1.3549995422363281,4.229999542236335,2,0.04453152880619671,-1.7123350664959631,54.27000045776367,-1.743242442128705,53.91999816894531,5.222300714911086,54.81999969482422,0.04453152880619671
9395,2021-01-07,56.83000183105469,56.97000122070313,55.959999084472656,56.72000122070313,1073000.0,0.012290745438331419,4.179506240463089,0.08527173045190273,62.886596200584485,44.50415750048659,-1.7060016689070565,-1.1414744021821264,-1.8941178599517912,-3.8517923189447387,17.177478844989597,1.0100021362304759,-0.2584016417940802,1.2830020904541044,-0.5149981172393083,3.081002298147517,0.3840019866073945,2.1820021943008143,-3.240001678466797,95.88237274063415,50.52309602591251,0.899000103846708,1,-1.5600013732910156,-1.1750011444091797,-0.9350013732910156,-1.980001449584961,2.2899971008300852,3,0.055780363660186794,-1.4919829949735737,56.13999938964844,-1.7123350664959631,54.27000045776367,-1.743242442128705,53.91999816894531,0.055780363660186794
9396,2021-01-08,56.15999984741211,57.33000183105469,55.47999954223633,57.099998474121094,804000.0,-0.01178958229905347,1.6428503309237255,-8.545394645582464,56.181323719745755,44.935683805987196,-0.9737994293933312,-0.6223038329372059,-1.1484497664392634,-3.111104377769095,16.921914049725117,1.8500022888183594,-0.3393536249541711,0.688500022888185,-0.8408937066837581,2.217893752460128,-0.07619684189779008,1.45319688767416,-2.4347996520996062,68.88294364599629,19.79876773005239,0.7646968647859733,1,-0.7099990844726562,-0.5049991607666016,-0.3400001525878906,-1.3099994659423828,3.0999984741210938,4,0.09294873993742825,4.179506240463089,56.83000183105469,-1.4919829949735737,56.13999938964844,-1.7123350664959631,54.27000045776367,0.09294873993742825
9397,2021-01-11,56.9000015258789,57.38000106811523,55.43000030517578,55.599998474121094,749900.0,0.013176668099668554,-1.378050595930359,-1.3829839904226533,58.246079703132885,45.661193754341035,-1.6664344486259708,-1.3869473515283843,-1.7520128533194494,-3.772205965314619,16.71467021084269,1.950000762939446,-0.35264897285857444,1.3990016937255803,-0.21870245330326554,3.016705840754426,0.5901496202111574,2.207853767240003,-2.958513232421865,87.33510748586346,36.356022116531136,0.8088520735144225,1,-1.4250011444091726,-1.2450008392333913,-1.147500991821282,-2.0500011444091726,1.25,0,0.07768010633418077,1.6428503309237255,56.15999984741211,4.179506240463089,56.83000183105469,-1.4919829949735737,56.13999938964844,0.07768010633418077
9398,2021-01-12,58.77999877929688,58.97000122070313,56.41999816894531,56.88000106811523,1028600.0,0.033040372636245596,1.2368422373508554,1.4615332699508388,65.8458127793121,48.258814018225216,-3.4096028506882945,-3.2425982855940916,-3.53280958707537,-5.560771680936298,16.956377336835217,2.5500030517578196,-0.2731811295773099,3.157999038696296,0.9984803758904732,5.317517701502119,2.0782397072933847,4.237758370099208,-4.563429463867195,95.69155446756426,43.86786257951064,1.079759331402913,1,-2.5099983215332102,-2.5099983215332102,-3.027498245239265,-3.9299983978271555,0.8600006103515554,1,0.04151076032797829,-1.378050595930359,56.9000015258789,1.6428503309237255,56.15999984741211,4.179506240463089,56.83000183105469,0.04151076032797829
9399,2021-01-13,58.31999969482422,58.83000183105469,58.09000015258789,58.79999923706055,909700.0,-0.007825775672433033,1.7407229494415757,-0.25263164234961355,65.84581277931204,52.188914828377676,-2.6638003575138782,-2.691400781712616,-2.92242774730839,-5.005339516587192,16.88844990146479,0.7400016784667969,-0.23864667998947198,2.55249996185303,0.0832115962680362,5.021788327438024,1.3178557790605367,3.7871441446455236,-3.628087188867184,81.63837972391927,27.378046102303706,1.2346441827924959,1,-2.049999237060547,-2.049999237060547,-2.5674991607666016,-3.469999313354492,3.529998779296875,2,0.047496578742429296,1.2368422373508554,58.77999877929688,-1.378050595930359,56.9000015258789,1.6428503309237255,56.15999984741211,0.047496578742429296
9400,2021-01-14,57.41999816894531,58.52999877929688,56.52999877929688,58.11000061035156,1096800.0,-0.015432125010089504,1.614381170838711,1.4375064571760088,61.56154298500848,54.781239984740026,-1.496312519568633,-1.8051937317758728,-1.9167969794095114,-4.011774484561016,16.42685685340655,2.0,-0.22290974767143013,1.6024984359741197,-0.9611164368142013,4.166113308762441,0.32069099957995917,2.88430587236828,-2.3002767915136673,56.21461438162038,0.8408763161177149,1.2818074363941592,1,-1.1499977111816406,-1.1499977111816406,-1.6674976348876953,-2.569997787475586,4.340000152587891,3,0.051375842163208674,1.7407229494415757,58.31999969482422,1.2368422373508554,58.77999877929688,-1.378050595930359,56.9000015258789,0.051375842163208674
9401,2021-01-15,56.83000183105469,57.209999084472656,55.7599983215332,57.209999084472656,1095200.0,-0.01027510199764714,6.63163812315538,0.550718708536046,56.6111748554357,57.40377916739409,-0.6606921776605859,-1.135591980858166,-1.2403564514338399,-3.34283057148037,15.50509184934829,1.6599998474121094,-0.03755172053905653,0.9250020980834961,-1.652050813539816,3.502055009706808,-0.36352435772815994,2.213528553895152,-1.32525246929589,39.54805547473564,-13.952986813990726,1.2885264558116543,1,-0.5500011444091797,-0.5600013732910156,-1.105001449584961,-1.980001449584961,4.469997406005859,4,0.0402955661982527,1.614381170838711,57.41999816894531,1.7407229494415757,58.31999969482422,1.2368422373508554,58.77999877929688,0.0402955661982527
9402,2021-01-19,57.20000076293945,57.90999984741211,57.04999923706055,57.29999923706055,1275200.0,0.0065106267809862395,-3.299986648610502,0.2631557813158793,57.567056808282956,59.207076254690975,-0.5771914159295619,-1.4259056801362533,-1.4894600763795083,-3.6275758244469642,14.957571595942943,1.0799980163574219,0.27521152570493257,1.1980009078979492,-1.422506415119095,3.8185082309149934,-0.1122527536105693,2.5082545694064677,-1.44000244140625,44.85984862439279,-6.025010636331658,1.3102536615085205,1,-0.4349994659423757,-0.9300003051757812,-1.4499998092651367,-2.3500003814697266,3.029998779296875,1,0.03601394285170101,6.63163812315538,56.83000183105469,1.614381170838711,57.41999816894531,1.7407229494415757,58.31999969482422,0.03601394285170101
9403,2021-01-20,57.84000015258789,57.93000030517578,56.86000061035156,57.38000106811523,922600.0,0.011188800369091867,2.3437522351763107,-4.6000610360876575,65.38839949662508,61.12597770304883,-0.7348036226103147,-1.9949161586907138,-2.04376784965757,-4.177415107478055,14.71280014773827,1.0699996948242188,0.5281853803115979,1.7280002593994155,-1.0105636778118736,4.466564196610705,0.3587182907937674,3.0972822280050636,-2.0800018310546875,67.75242518790779,12.81402507238144,1.3692819686056448,1,-0.6399993896484375,-1.5699996948242188,-2.089999198913574,-2.989999771118164,1.529998779296882,2,0.005359636453547534,-3.299986648610502,57.20000076293945,6.63163812315538,56.83000183105469,1.614381170838711,57.41999816894531,0.005359636453547534
9404,2021-01-21,58.040000915527344,58.43000030517578,57.56000137329102,57.56000137329102,788300.0,0.0034578278425281272,-2.624999006588384,1.043479342543879,66.05593514501362,61.478126474652065,-0.7117993593194356,-2.1292396340013227,-2.177842310112595,-4.280706663759844,14.295125964589023,0.8699989318847585,0.9433176156883363,1.8170009613037124,-1.048739785655691,4.682741708263116,0.38413058782401066,3.249871334783414,-1.9590023040771456,82.31054935762965,22.393110223975867,1.4328703734797026,1,-0.8400001525878906,-1.7700004577636719,-2.0299997329711914,-3.190000534057617,2.6299972534179688,3,0.027567168312932377,2.3437522351763107,57.84000015258789,-3.299986648610502,57.20000076293945,6.63163812315538,56.83000183105469,0.027567168312932377
9405,2021-01-22,57.7599983215332,58.09000015258789,57.04999923706055,57.81000137329102,1155500.0,-0.004824303748748426,2.409835655501914,-0.10417312384269173,63.946856296364906,62.34096342760974,-0.3196144956053786,-1.7499363795314409,-1.7877075736869017,-3.907195994924919,13.712267646342536,1.0400009155273438,1.2814889044255153,1.4169984817504897,-1.497171231171322,4.331168194672301,-0.04008637471041965,2.874083338211399,-1.3900994491577094,74.90631139050613,11.73173855579094,1.4570848564609074,1,-0.55999755859375,-1.4899978637695312,-1.7499971389770508,-2.9099979400634766,3.1599998474121094,4,0.07081025400693464,-2.624999006588384,58.040000915527344,2.3437522351763107,57.84000015258789,-3.299986648610502,57.20000076293945,0.07081025400693464
9406,2021-01-25,56.91999816894531,57.68999862670898,56.36999893188477,57.61000061035156,1919200.0,-0.014542939352453765,2.1058872104190973,13.799206591392608,64.31297251453259,63.01506262887638,0.7146854406286849,-0.8088534258639157,-0.8972908653762914,-2.971395836704467,13.45083158264328,1.3899993896484304,1.4297569678592126,0.4864984512329116,-2.3784499625067355,3.3514468649725586,-0.9459757556369155,1.9189726581027386,2.0500030517578196,26.698974291549828,-40.95226765877938,1.4324742068698246,1,0.44500160217285156,-0.6499977111816406,-0.9049978256225586,-2.069997787475586,5.060001373291016,0,0.08503162874710912,2.409835655501914,57.7599983215332,-2.624999006588384,58.040000915527344,2.3437522351763107,57.84000015258789,0.08503162874710912
9407,2021-01-26,54.4900016784668,57.5,54.41999816894531,57.040000915527344,1877400.0,-0.042691436553915496,-1.289958860925537,3.695637992038921,50.87580120806869,61.35172800984934,3.0920327549181437,1.6265670114216562,1.5536682448232924,-0.4645052543475572,13.45316440056994,3.0800018310546875,1.3454230726426175,-1.893998146057129,-4.860714635767046,1.072718343652788,-3.377356390912084,-0.410639901202174,4.427999496459968,1.745722499472031,-67.72800728621164,1.483358244854958,1,2.134998321533203,1.779998779296875,1.5574989318847656,0.3599987030029297,6.549999237060547,1,0.1249770113566524,2.1058872104190973,56.91999816894531,2.409835655501914,57.7599983215332,-2.624999006588384,58.040000915527344,0.1249770113566524
9408,2021-01-27,53.18999862670898,54.13999938964844,52.08000183105469,53.709999084472656,3431100.0,-0.023857643819298113,1.9855013973391125,0.20392180915438138,37.698080275345376,58.224202176075266,3.9288684022265485,2.882999153646182,2.8834936387135173,0.8918813822330449,13.42753597766197,2.4099998474121094,1.328011184350082,-3.0725011825561594,-6.353367024069293,0.20836465895697387,-4.712934103312726,-1.4320682617995928,5.548082427978528,17.480268698929493,-48.88329356359051,1.6404329207565664,1,2.115001678466804,2.335002899169929,2.9675016403198313,1.6600017547607493,9.29000091552735,2,0.13235572658940176,-1.289958860925537,54.4900016784668,2.1058872104190973,56.91999816894531,2.409835655501914,57.7599983215332,0.13235572658940176
9409,2021-01-28,56.90999984741211,60.45000076293945,54.75,55.47999954223633,3501900.0,0.06993798301839327,-2.9446380392715907,-2.749998166012507,50.26630497310029,56.96917573030769,-0.013605631216222491,-0.6996017106707626,-0.7944367764875295,-2.7268588887876533,14.113871019105117,7.260002136230476,1.321960380079645,0.5375000000000014,-2.6709224952658914,3.7459224952658943,-1.066711247632945,2.141711247632948,-4.829998016357422,57.70607685453787,-4.72016745445417,1.604211247632947,1,-0.6449985504150391,-0.6449985504150391,-0.8599996566772461,-2.059999465942383,6.810001373291023,3,0.043226130575794164,1.9855013973391125,53.18999862670898,-1.289958860925537,54.4900016784668,2.1058872104190973,56.91999816894531,0.043226130575794164
9410,2021-01-29,54.29999923706055,56.81000137329102,53.88000106811523,56.31999969482422,2704900.0,-0.04586189803812213,-1.0489535580094724,-1.4125874312420972,44.516507338569255,55.625323783989195,2.354926480377415,1.9796031067459836,1.7852971190219336,-0.027191592456134117,14.697556382926463,3.029998779296882,0.9920304038772656,-2.0520006179809585,-5.310005361378316,1.2060041254163991,-3.6810029896796337,-0.4229982462822832,-2.2199974060058594,26.523269884169004,-33.636868778037275,1.6290023716986786,1,1.9650020599365234,1.9650020599365234,1.9250011444091797,0.5500011444091797,9.09000015258789,4,0.11731121586346438,-2.9446380392715907,56.90999984741211,1.9855013973391125,53.18999862670898,-1.289958860925537,54.4900016784668,0.11731121586346438
9411,2021-02-01,56.02999877929688,56.18000030517578,54.9000015258789,54.97999954223633,1698600.0,0.03186002884979011,-1.1157087325382207,-0.5198014847100583,47.57659360864902,54.5152723173632,0.5582147722486113,0.36354048393218363,0.04515434685801978,-1.6349985845439932,15.70712445609207,1.8800010681152344,0.7107413456506322,-0.3825010299682532,-3.5647802901229895,2.799778230186483,-1.9736406600456249,1.2086386001091185,-3.782596969604498,47.19232320562232,-9.136675129477261,1.5911396300773697,2,0.2350025177001882,0.2350025177001882,0.1900014877319265,-1.1799983978271555,8.95999908447265,0,0.08727466528975336,-1.0489535580094724,54.29999923706055,-2.9446380392715907,56.90999984741211,1.9855013973391125,53.18999862670898,0.08727466528975336
9412,2021-02-02,57.38999938964844,57.81000137329102,56.54999923706055,56.84000015258789,1455100.0,0.0242727224697723,-1.230090168555459,0.5238091778049817,46.012623736914996,52.362408344062075,-0.862724993739235,-0.7622480371083498,-1.3129414899322356,-2.879465288676897,16.440225323653852,1.7800025939941406,0.5530913333331142,0.803999519348146,-2.178181833629317,3.786180872325609,-0.6870911571405856,2.2950901958368775,-4.97854560089111,63.44083914235385,11.59147519332275,1.491090676488733,2,-1.1249980926513672,-1.1249980926513672,-1.289999008178711,-2.539999008178711,7.5900039672851705,1,0.07997909394325231,-1.1157087325382207,56.02999877929688,-1.0489535580094724,54.29999923706055,-2.9446380392715907,56.90999984741211,0.07997909394325231
9413,2021-02-03,57.22000122070313,57.9000015258789,57.0,57.2400016784668,813900.0,-0.002962156660624937,-2.913025450504584,-0.03636451910471107,46.791136192264325,50.22187512708994,-0.882753407880351,-0.3793615744557073,-1.1465207367162478,-2.5963035628967006,17.224506668112653,0.9000015258788991,0.48863085312385834,0.4865013122558679,-2.2986720609018363,3.271674685413572,-0.9060853743229842,1.87908799883472,-4.647776492462164,50.83714319224582,2.6420464475134366,1.3925866865788508,2,-0.9549999237060618,-0.9549999237060618,-1.1200008392334055,-2.3700008392334055,7.159996032714837,2,0.06675986741227247,-1.230090168555459,57.38999938964844,-1.1157087325382207,56.02999877929688,-1.0489535580094724,54.29999923706055,0.06675986741227247
9414,2021-02-04,58.63999938964844,58.77999877929688,57.31999969482422,57.5,975400.0,0.024816465198388205,1.0563393902923783,-56.9986648865356,53.4541378674239,49.05601752387427,-2.468254717706202,-1.6890619652512768,-2.5362611932361006,-3.8996399241210895,16.65075128931069,1.55999755859375,0.41391768112650595,1.7814994812011733,-1.113747197466708,4.6767461598690545,0.33387614186723624,3.2291228205351103,-5.910219140713501,97.14286826442857,47.8983001763102,1.4476233393339402,2,-2.374998092651367,-2.374998092651367,-2.6249990463256836,-3.789999008178711,6.639999389648452,3,0.06548431433418056,-2.913025450504584,57.22000122070313,-1.230090168555459,57.38999938964844,-1.1157087325382207,56.02999877929688,0.06548431433418056
9415,2021-02-05,60.0,60.040000915527344,58.56999969482422,58.7599983215332,931000.0,0.023192370813558405,1.227268655120495,1.0877213529466878,58.60010340872069,48.42125428989517,-3.8857211385107746,-2.9506804162805764,-3.895677153773889,-5.151130565692441,16.153694223034403,1.470001220703125,0.22283606765154218,2.9830001831054673,-0.234793097499562,6.200793463710497,1.374103542802949,4.5918968234079856,-7.115815340784977,99.22177197904143,46.73682077033811,1.6088966403025162,2,-3.7349987030029297,-3.7349987030029297,-3.984999656677246,-5.149999618530273,5.629997253417969,4,0.06200002034505214,1.0563393902923783,58.63999938964844,-2.913025450504584,57.22000122070313,-1.230090168555459,57.38999938964844,0.06200002034505214
9416,2021-02-08,61.38000106811523,61.41999816894531,60.22000122070313,60.29999923706055,865600.0,0.023000017801920514,1.0689673316101242,0.8709680396481813,60.75102824131487,49.518501738033635,-5.103194487161467,-4.131378670159002,-5.274197524173253,-6.4283448646886825,16.22785869433228,1.4199981689453125,0.030290211373937836,4.10200119018554,0.37101204752443095,7.832990332846649,2.236506618854989,5.967495761516091,-8.344500086825718,99.17870411493898,43.8402014438054,1.8654945713305533,2,-4.630001068115227,-4.630001068115227,-5.557500839233391,-6.530000686645501,5.3400001525878835,0,0.03274679515405432,1.227268655120495,60.0,1.0563393902923783,58.63999938964844,-2.913025450504584,57.22000122070313,0.03274679515405432
9417,2021-02-09,61.31999969482422,61.959999084472656,60.959999084472656,61.2599983215332,789200.0,-0.0009775394631293954,-2.030303730890385,0.05555673292925904,59.225871489230364,51.91047853957641,-4.43931316627873,-3.924473588126382,-5.16212384612038,-6.280190563911233,16.40925972345613,1.0,-0.1232491290803921,3.820999908447263,-0.3171255378097797,7.959125354704305,1.751937185318745,5.8900626315757805,-7.949118826028474,87.09678411732042,31.951790756353695,2.069062723128521,2,-3.3999996185302734,-4.299999237060547,-5.607500076293945,-6.469999313354492,6.1399993896484375,1,0.059849937821429666,1.0689673316101242,61.38000106811523,1.227268655120495,60.0,1.0563393902923783,58.63999938964844,0.059849937821429666
9418,2021-02-10,61.22000122070313,61.63999938964844,60.31999969482422,61.38999938964844,895800.0,-0.0016307644262680832,2.9403083650276707,-2.833237968084312,58.47547959238869,52.82260905283068,-3.4424861113969527,-3.828597782150787,-5.033030457565516,-6.1145587301675945,15.568864910559599,1.3199996948242188,-0.21857134404791623,3.599001312255865,-0.83167175414345,8.02967437865518,1.383664779056204,5.814337845455526,-7.333773258966772,84.05176807953002,31.00697744566954,2.2153365331996584,2,-3.300001144409187,-4.20000076293946,-5.967500686645515,-6.3700008392334055,6.260002136230476,2,0.06141787097774398,-2.030303730890385,61.31999969482422,1.0689673316101242,61.38000106811523,1.227268655120495,60.0,0.06141787097774398
9419,2021-02-11,61.09000015258789,61.70000076293945,60.38000106811523,61.63000106811523,874300.0,-0.0021235064606839327,2.882350301248773,3.1765101875954596,58.946807420313625,54.42597572858005,-2.9694685278616504,-3.6685219829822415,-4.85002201067428,-5.919971980319858,14.690011006703363,1.3199996948242259,0.059300698929412476,3.330500221252443,-1.3578575883580584,8.018858030862944,0.9863213164471958,5.67467912605769,-6.719345923487353,74.33631007305316,23.063090931328006,2.34417890480525,2,-2.6599998474121094,-4.069999694824219,-5.845000267028809,-6.239999771118164,6.390003204345717,3,0.053854920488008995,2.9403083650276707,61.22000122070313,-2.030303730890385,61.31999969482422,1.0689673316101242,61.38000106811523,0.053854920488008995
9420,2021-02-12,60.36999893188477,61.27999877929688,60.02000045776367,61.0,1063200.0,-0.011785909623583724,1.1176466816903803,1.166666666666669,59.32936844174894,55.73183959892449,-1.4504158502928846,-2.862968275572719,-4.0439895895897635,-5.117200831252923,15.075450378044128,1.2599983215332102,0.663917260247409,2.4629989624023523,-2.3639568915730678,7.289954816377772,0.049521035414642256,4.876476889390062,-5.543984011461909,18.041171230870333,-34.83933502705074,2.413477926987709,2,-1.1149997711181712,-3.349998474121101,-4.927498817443855,-5.519998550415046,5.2500038146972585,4,0.08133178622302206,2.882350301248773,61.09000015258789,2.9403083650276707,61.22000122070313,-2.030303730890385,61.31999969482422,0.08133178622302206
9421,2021-02-16,59.11999893188477,60.40999984741211,59.099998474121094,60.34000015258789,850100.0,-0.020705648867252235,-1.079363733795133,1.9365065909380006,63.37376044413556,57.66085478861566,0.3173703809026591,-1.5100310543899624,-2.714584437720063,-3.8033136517609094,15.881050598995511,1.3100013732910156,0.8120991119522216,1.098499107360844,-3.7295303595531735,5.926528574274862,-1.3155156260961647,3.512513840817853,-3.865944961618922,0.6993165557828481,-56.22664989729684,2.4140147334570106,2,0.3600006103515554,-2.099998474121101,-3.657498359680183,-4.269998550415046,6.140003204345696,1,0.11011499389629065,1.1176466816903803,60.36999893188477,2.882350301248773,61.09000015258789,2.9403083650276707,61.22000122070313,0.11011499389629065
9422,2021-02-17,59.2599983215332,59.65999984741211,58.599998474121094,58.83000183105469,715100.0,0.002368054671478159,-1.3820169817709562,-0.35245578707757164,68.7925669390731,60.10545820492775,0.5258216602363035,-1.5681895126302763,-2.7748161259589423,-3.8642314193851064,16.193304571249882,1.0600013732910156,1.3140426311175517,1.1354986190795913,-3.7066130093526226,5.977610247511805,-1.2855571951365121,3.5565544332956947,-3.6035876444149437,21.29030193921838,-38.94709158105527,2.421055814216105,2,0.3800010681152344,-2.2399978637695312,-3.7074975967407227,-4.409997940063477,7.470005035400405,2,0.12588597891436626,-1.079363733795133,59.11999893188477,1.1176466816903803,60.36999893188477,2.882350301248773,61.09000015258789,0.12588597891436626
9423,2021-02-18,58.1500015258789,59.38999938964844,57.81000137329102,58.86999893188477,780300.0,-0.01873096232017557,-1.2571437135048806,-1.6744262382342574,54.57903228941893,60.23044647403831,1.9909856092233298,-0.4572192673396174,-1.5995291173320183,-2.6999653173259546,16.515531821351953,1.5799980163574148,1.6408174103945186,0.010001754760736503,-4.830259637963174,4.850263147484647,-2.410128941601222,2.430132451122695,-2.1153755443193774,8.7403651911268,-49.67670683733989,2.420130696361956,2,1.7349987030029368,-1.1300010681152273,-2.585000991821282,-3.3000011444091726,11.339996337890632,3,0.16010313524154363,-1.3820169817709562,59.2599983215332,-1.079363733795133,59.11999893188477,1.1176466816903803,60.36999893188477,0.16010313524154363
9424,2021-02-19,59.63999938964844,60.04999923706055,58.540000915527344,58.68000030517578,1024200.0,0.025623350381279497,-1.4354853595358368,-1.3333368654731304,71.49759492749466,61.66350108723542,0.7350539375697309,-1.9196233458273326,-3.0136362002916073,-4.113066249720731,16.64315737251685,1.8999977111816477,1.964286223559391,1.4199996948242202,-3.465976337402722,6.3059757270511625,-1.0229883212892545,3.862987710937695,-3.2498510219141252,52.73773441991803,-9.31242660515737,2.442988016113473,2,0.24500083923339844,-2.6199989318847656,-3.3699989318847656,-4.634998321533203,9.580001831054673,4,0.1314554669268817,-1.2571437135048806,58.1500015258789,-1.3820169817709562,59.2599983215332,-1.079363733795133,59.11999893188477,0.1314554669268817
9425,2021-02-22,61.849998474121094,61.88999938964844,59.18999862670898,59.56000137329102,1216200.0,0.037055652365687974,1.2784826833590657,2.385415921607889,72.55814902521135,62.97540339655725,-1.324177023516512,-4.0132611349929235,-5.145644957110967,-6.2505795882314175,17.443705487468012,2.7000007629394602,2.369781529760658,3.4254987716674776,-1.7151443030432887,8.566141846378244,0.8551772343120945,5.995820309022861,-5.125659063382479,99.0195849270766,33.640475335508796,2.5703215373553827,2,-1.9649982452392578,-4.829998016357422,-5.579998016357422,-6.844997406005859,7.340003967285156,0,0.09102675863715959,-1.4354853595358368,59.63999938964844,-1.2571437135048806,58.1500015258789,-1.3820169817709562,59.2599983215332,0.09102675863715959
9426,2021-02-23,61.7599983215332,62.099998474121094,60.81999969482422,61.790000915527344,1103500.0,-0.0014551358901899736,2.9384716508307265,-0.013101586016534859,68.78762423603514,64.03782036842445,-1.3126442486869223,-3.733486433664851,-5.028028146285969,-6.094906670079169,18.832263776475965,1.279998779296875,2.5542825724072458,3.093498611450194,-2.2022842073230677,8.389281430223456,0.4456072020635631,5.741390020836825,-4.721519330370548,92.07458316179039,25.357660975359593,2.6478914093866295,2,-1.8049983978271484,-4.6699981689453125,-5.489997863769531,-6.754997253417969,5.850002288818359,1,0.06250007334768659,1.2784826833590657,61.849998474121094,-1.4354853595358368,59.63999938964844,-1.2571437135048806,58.1500015258789,0.06250007334768659
9427,2021-02-24,61.29999923706055,62.290000915527344,60.90999984741211,61.93999862670898,1393200.0,-0.0074481719069651176,1.0596969886755068,21.331468531468296,67.1140937449496,64.99766638537565,-0.9563511216522471,-2.885058958582519,-4.501344768066538,-5.556393516206278,19.5251277442179,1.3800010681152344,2.518470325438088,2.29299964904785,-2.7413796314647954,7.327378929560503,-0.22418999120847616,4.810189289304176,-3.8565986872612186,77.90174599052283,8.797081740696953,2.517189640256325,2,-1.2499980926513672,-4.114997863769531,-5.024998664855957,-5.839998245239258,6.570003509521484,2,0.06460037436306854,2.9384716508307265,61.7599983215332,1.2784826833590657,61.849998474121094,-1.4354853595358368,59.63999938964844,0.06460037436306854
9428,2021-02-25,60.22999954223633,61.77000045776367,59.91999816894531,61.43000030517578,1179200.0,-0.017455133901165265,-1.0329656279671267,1.8750029802351018,56.87122177510424,64.76704575813017,-0.04643451942752108,-1.3287218863664165,-3.377331255212866,-4.425918719777677,18.901816489159348,1.8500022888183594,2.285069806590897,0.870999908447267,-3.3733468722396083,5.115346689134142,-1.2511734818961742,2.9931732987907083,-2.301938955864202,45.066630045572914,-19.644911782416237,2.122173390343439,2,-0.17999839782714844,-3.0449981689453125,-3.712498664855957,-4.769998550415039,7.75000381469728,3,0.10791970553044994,1.0596969886755068,61.29999923706055,2.9384716508307265,61.7599983215332,1.2784826833590657,61.849998474121094,0.10791970553044994
9429,2021-02-26,59.36999893188477,60.88999938964844,59.27000045776367,60.56999969482422,1419700.0,-0.014278608947165594,-1.3142879719673788,0.9999999999999941,47.1544656613368,63.41427878252881,0.6078476108648019,-0.28983481628242913,-2.441570411502731,-3.508871863389949,19.221109317366377,1.6199989318847656,2.061861445318769,-0.11200065612792542,-4.197114049672514,3.9731127374166633,-2.1545573529002198,1.930556040644369,-1.0057443125971233,5.806457170210881,-52.28679089000909,2.0425566967722957,2,0.680002212524407,-2.184997558593757,-2.6349983215332102,-3.9099979400634837,9.53000259399412,4,0.17045644456715325,-1.0329656279671267,60.22999954223633,1.0596969886755068,61.29999923706055,2.9384716508307265,61.7599983215332,0.17045644456715325
9430,2021-03-01,60.66999816894531,61.290000915527344,60.22000122070313,60.290000915527344,1083400.0,0.02189656830804454,-3.11541000924345,-0.3166641765186478,46.769775779679094,61.56939159758921,-0.7209356007485042,-1.1469454174894125,-3.681701544795253,-4.770511092239801,20.02116843730783,1.920001983642571,1.8805534347305937,0.8694986343383775,-2.432752208965397,4.171749477642152,-0.7816267873135132,2.520624055990268,-1.9131689200336908,46.357533078599175,-6.268574935092886,1.6511254216518876,3,-0.6199970245361328,-3.484996795654297,-3.93499755859375,-4.689996719360352,6.7300033569335795,0,0.14092637728369373,-1.3142879719673788,59.36999893188477,-1.0329656279671267,60.22999954223633,1.0596969886755068,61.29999923706055,0.14092637728369373
9431,2021-03-02,60.91999816894531,60.97999954223633,59.79999923706055,60.84000015258789,1175400.0,0.004120652835753136,10.799958038490148,0.21052261730278876,48.211083238250175,59.282560075275555,-0.7696961401421589,-1.0664949514865043,-3.8244953723618167,-4.954600788656805,20.775902154124786,1.1800003051757812,1.6930118267374326,0.8749986648559585,-1.9399645319654937,3.6899618616774106,-0.5324829335547676,2.2824802632666845,-1.809851753372115,54.635677519184014,6.1067451055934185,1.407481598410727,3,-0.8699970245361328,-3.734996795654297,-4.18499755859375,-4.939996719360352,5.910003662109375,1,0.1357518798593247,-3.11541000924345,60.66999816894531,-1.3142879719673788,59.36999893188477,-1.0329656279671267,60.22999954223633,0.1357518798593247
9432,2021-03-03,61.97999954223633,63.04999923706055,60.79999923706055,61.11000061035156,1094100.0,0.017399891745751406,-2.0201308260474407,10.875256306327787,53.130142498162535,59.12157232069151,-1.5682032730474376,-1.8603761227493862,-4.7685656182704435,-5.949523152658102,21.260382259278042,2.25,1.5701796470440286,1.7055000305175767,-0.9414795398146367,4.35247960084979,0.38201024535146644,3.028989815683687,-2.551867676667719,71.69312062520689,26.515081586445227,1.3234897851661074,3,-1.1849994659423828,-4.414999008178711,-5.16249942779541,-5.999998092651367,5.289997100830064,2,0.09083577137296794,10.799958038490148,60.91999816894531,-3.11541000924345,60.66999816894531,-1.3142879719673788,59.36999893188477,0.09083577137296794
9433,2021-03-04,61.040000915527344,62.4900016784668,60.36000061035156,61.68999862670898,1317100.0,-0.015166160594570877,-1.1194058177028672,-0.7471247232148648,49.80695265030283,56.711500956559085,-0.19573000549601005,-0.6529986954774429,-3.733418926091261,-4.991883125712938,21.644081565919652,2.1300010681152344,1.4465218164053368,0.5745014190673814,-1.664261948383242,2.8132647865180047,-0.5448802646579338,1.6938831027926966,-1.2400016784667969,46.82542405722451,5.115297518666345,1.119381683725313,3,0.07999801635742188,-3.4750003814697266,-4.592500686645508,-5.059999465942383,7.3700027465820455,3,0.11189386842419391,-2.0201308260474407,61.97999954223633,10.799958038490148,60.91999816894531,-3.11541000924345,60.66999816894531,0.11189386842419391
9434,2021-03-05,62.47999954223633,62.56999969482422,61.09000015258789,61.72999954223633,1766500.0,0.02359106495921881,2.182793670065711,-1.1538502168516438,57.717637419889876,55.06255522263448,-1.3304166671978308,-1.88732801679852,-5.065377666118721,-6.412713254951342,21.736721860662456,1.529998779296875,1.2631403681458409,1.8225000381469698,-0.4157215989289469,4.0607216752228865,0.7033892196090079,2.9416108566849317,-2.2900003051757807,82.4615478515625,36.19773602188873,1.1191108185379592,3,-1.3199996948242188,-4.0149993896484375,-7.064998626708984,-6.954998016357422,5.170001983642564,4,0.08802823071372279,-1.1194058177028672,61.040000915527344,-2.0201308260474407,61.97999954223633,10.799958038490148,60.91999816894531,0.08802823071372279
9435,2021-03-08,63.72000122070313,64.20999908447266,62.20000076293945,62.93000030517578,2462000.0,0.019846377841737484,1.2711888515799774,1.0533345540364678,66.83749966837806,54.84587471511702,-2.5448846523570907,-2.987518703800511,-6.165873567451662,-7.614964328929659,21.629113193189855,2.009998321533203,1.512089401537743,2.876501655578622,0.278913212365687,5.474090098791557,1.577707433972158,4.175295877185086,-3.3600006103515696,88.8889369450417,35.33881141501945,1.298794221606466,3,-1.980001449584968,-4.675001144409187,-7.454999923706062,-7.454999923706062,3.5800018310546804,0,0.08129316079631121,2.182793670065711,62.47999954223633,-1.1194058177028672,61.040000915527344,-2.0201308260474407,61.97999954223633,0.08129316079631121
9436,2021-03-09,63.38999938964844,64.37000274658203,63.040000915527344,63.38000106811523,1385000.0,-0.0051789363580155845,-2.85508544386026,0.01265608853951268,64.90975689765011,54.60094839875042,-2.1896129572352905,-2.6342724447951014,-5.689264822179879,-7.228149949872204,21.100902573680173,1.3300018310546875,1.411518531648987,2.445999908447263,-0.3841120477704081,5.276111864664934,1.0309439303384238,3.8610558865561018,-2.49099899291992,75.56102656207489,17.18957016324687,1.415055978108836,3,-1.569997787475586,-3.7549972534179688,-7.124998092651367,-7.124998092651367,4.1699981689453125,1,0.06325922345544766,1.2711888515799774,63.72000122070313,2.182793670065711,62.47999954223633,-1.1194058177028672,61.040000915527344,0.06325922345544766
9437,2021-03-10,64.98999786376953,65.34999847412111,63.2599983215332,63.5099983215332,997300.0,0.025240550394805217,-1.1111117533162007,148.0247996946678,73.84936570666089,56.48740883559004,-3.588510042407975,-4.158431408286191,-7.132969539415953,-8.767363018682417,20.508096881010708,2.090000152587905,1.1578867365906191,3.8624984741210966,0.5032827941853952,7.221714154056798,2.182890634153246,5.542106314088947,-3.5356370910644515,92.78555582226993,26.97382689938692,1.6796078399678518,3,-2.6799983978271413,-4.039999008178704,-8.724996566772461,-8.724996566772461,3.2400054931640767,2,0.02831210998255651,-2.85508544386026,63.38999938964844,1.2711888515799774,63.72000122070313,2.182793670065711,62.47999954223633,0.02831210998255651
9438,2021-03-11,64.98000335693361,65.5,64.84999847412111,65.04000091552734,1036600.0,-0.0001537853079619511,-3.0624165554074816,-0.04053890348038723,70.7620796340737,59.110477054783026,-3.1669034311008843,-4.060487137591821,-6.968088263322578,-8.70017561144239,20.272636873011074,0.650001525878892,0.9982287142110025,3.664503860473644,-0.11151233182897613,7.4405200527762645,1.776495764322334,5.552511956624954,-2.824427797973641,88.20869249300455,19.886311362188692,1.8880080961513095,3,-2.3300037384033345,-3.730003356933608,-8.715002059936538,-8.715002059936538,2.8899993896484233,3,0.03524150766127088,-1.1111117533162007,64.98999786376953,-2.85508544386026,63.38999938964844,1.2711888515799774,63.72000122070313,0.03524150766127088
9439,2021-03-12,64.37999725341797,65.83000183105469,64.33999633789061,65.23999786376953,913000.0,-0.00923370379376287,-2.1702162197259263,14.333926754835542,61.24443901909722,60.71877297027393,-1.9908522052467674,-3.3743707322460352,-6.1876375809578334,-8.038540045419154,19.875842129095762,1.4900054931640767,0.8788197633470176,2.8999979019165067,-1.1138205806880563,6.913816384521077,0.8930886606142252,4.906907143218788,-1.5555368062499966,60.054982066724605,-4.2032938119604495,2.0069092413022838,3,-1.5649967193603516,-2.8049964904785156,-8.114995956420898,-8.114995956420898,2.7300033569335938,4,0.06259718205373899,-3.0624165554074816,64.98000335693361,-1.1111117533162007,64.98999786376953,-2.85508544386026,63.38999938964844,0.06259718205373899
9440,2021-03-15,65.27999877929689,65.29000091552734,63.52999877929688,64.23000335693361,881100.0,0.013979521035645037,2.289724557388111,-1.2209240432213764,64.5936984118399,62.53906354511724,-2.422955494192493,-4.09776117673934,-6.893016055300393,-8.8645064408079,19.47885798893801,1.7600021362304616,1.030512139473771,3.554499435424816,-0.7626267809440748,7.871625651793707,1.3959363272403706,5.7130625436092615,-1.8544300553515711,80.28663543811629,18.739471618519715,2.1585631081844467,3,-2.184997558593764,-3.4599971771240376,-9.014997482299819,-9.014997482299819,2.650001525878892,0,0.03630518981157871,-2.1702162197259263,64.37999725341797,-3.0624165554074816,64.98000335693361,-1.1111117533162007,64.98999786376953,0.03630518981157871
9441,2021-03-16,65.62999725341797,65.73999786376953,64.76999664306639,65.02999877929689,833300.0,0.005361496333729621,1.3658575163520663,0.5714296094459447,68.11714535527918,64.20428608479686,-2.273681470487503,-4.147694820984981,-7.043857950317545,-9.140397388074945,19.673223522316576,0.9700012207031392,1.427901338689928,3.578997993469237,-0.8899820330962882,8.047978020034762,1.3445079801864779,5.813488006752003,-2.0999984741210866,92.21773134177711,31.386884961019092,2.234490013282764,3,-2.5349960327148438,-3.809995651245117,-9.364995956420898,-9.364995956420898,2.1200027465820312,1,0.025445769742933777,2.289724557388111,65.27999877929689,-2.1702162197259263,64.37999725341797,-3.0624165554074816,64.98000335693361,0.025445769742933777
9442,2021-03-17,66.72000122070311,67.12000274658203,65.47000122070311,65.77999877929689,1305100.0,0.01660831956271913,-1.115389882233244,1.56667471993692,77.10943587439228,67.23789533191791,-2.928578980306014,-4.901458653409776,-7.888919041751699,-10.14409367164346,20.35898232879762,1.6500015258789205,1.8014938224320076,4.296001815795883,-0.43003530632171305,9.022038937913472,1.9329832547370813,6.659020376854677,-3.1900024414062287,88.85790852812312,24.95759863996183,2.3630185610587953,3,-2.61499977111815,-4.254999160766587,-9.97000122070311,-9.97000122070311,1.6399993896484517,2,0.01258987293948044,1.3658575163520663,65.62999725341797,2.289724557388111,65.27999877929689,-2.1702162197259263,64.37999725341797,0.01258987293948044
9443,2021-03-18,67.45999908447266,68.16000366210939,66.38999938964844,66.52999877929689,1622300.0,0.011091094877557106,-1.9256291102606211,0.9893594571781201,84.13501514772528,70.17315952389963,-2.974981383164007,-5.173458708273955,-8.381608344524075,-10.794201278075604,21.654698756030516,1.7700042724609517,2.196535045373338,4.570499801635741,-0.21662569238968388,9.357625295661158,2.176937054623025,6.9640625486484495,-3.2119995117187443,84.88112657860711,13.069197328144497,2.393562747012709,3,-2.279996871948242,-4.474996566772447,-9.989998817443848,-10.439998626708984,0.4400024414062358,3,0.011414234848962312,-1.115389882233244,66.72000122070311,1.3658575163520663,65.62999725341797,2.289724557388111,65.27999877929689,0.011414234848962312
9444,2021-03-19,67.48000335693361,67.97000122070311,67.01000213623047,67.51999664306639,1940000.0,0.00029653532067053234,1.0425459385754487,-0.043003519364679645,82.21381489672534,71.88163899371598,-2.471000018374582,-4.823286512186733,-8.20925751582488,-10.723605735967894,22.72898261144403,0.959999084472642,2.479229842715739,4.198503875732435,-0.7495186924407591,9.146526443905621,1.7244925916458413,6.672515159819028,-2.4496029663086034,85.31318384349709,9.856728794573883,2.474011284086594,3,-1.8800010681152486,-4.495000839233398,-10.0100030899048,-10.460002899169936,0.6399993896484233,4,0.00577948088688629,-1.9256291102606211,67.45999908447266,-1.115389882233244,66.72000122070311,1.3658575163520663,65.62999725341797,0.00577948088688629
9445,2021-03-22,67.48000335693361,67.77999877929689,66.65000152587889,67.04000091552734,1491700.0,0.0,1.1730856698504875,-11.001907668836866,81.7829483153244,73.75643804012424,-2.102672688787706,-4.616568245762174,-8.03518071343612,-10.616118985465306,23.027766898854964,1.1299972534179972,2.9237763705681914,3.917003631591811,-1.3202575400354277,9.15426480321905,1.2983730457781917,6.5356342174054305,-1.8236823120117265,79.94103547998711,1.7744336581270943,2.618630585813619,3,-1.770002365112319,-4.495000839233398,-9.755002975463881,-10.460002899169936,-0.9400024414062642,0,-0.005483146534906447,1.0425459385754487,67.48000335693361,-1.9256291102606211,67.45999908447266,-1.115389882233244,66.72000122070311,-0.005483146534906447
9446,2021-03-23,65.62000274658203,68.47000122070311,65.37000274658203,67.02999877929689,1319600.0,-0.02756373025817971,-2.246078443120933,-3.2045186572339417,66.36691122566626,72.92505420890261,0.11948490376620668,-2.585097840301735,-5.997528112641966,-8.643985752487254,22.943037069105856,3.0999984741210795,3.12001314947193,1.8640027999877944,-3.3779888346447677,7.1059944346203565,-0.7569930173284831,4.484998617304072,2.540000915527358,8.06452009854233,-67.9912629491271,2.6209958173162793,3,0.37999725341796875,-2.480001449584961,-7.4825029373168945,-8.60000228881836,2.790000915527358,1,0.0352026434304602,1.1730856698504875,67.48000335693361,1.0425459385754487,67.48000335693361,-1.9256291102606211,67.45999908447266,0.0352026434304602
9447,2021-03-24,65.26000213623047,66.88999938964844,65.23999786376953,65.91000366210939,982700.0,-0.005486141348421625,-3.782543315531673,0.4609952870770734,70.01896489323191,72.84248590436462,0.5831364099881711,-2.016604743818135,-5.4842520669159,-8.147739094342882,22.749518939079604,1.6500015258789062,3.078849725896859,1.306002044677733,-3.843729974237192,6.455734063592658,-1.268863964779726,3.880868054135192,3.209999084472642,0.6193266771068826,-75.86496040817175,2.574866009457461,3,0.7399978637695312,-2.1200008392333984,-7.010002136230469,-8.240001678466797,2.4899978637695312,2,0.03815503803649367,-2.246078443120933,65.62000274658203,1.1730856698504875,67.48000335693361,1.0425459385754487,67.48000335693361,0.03815503803649367
9448,2021-03-25,66.73000335693361,67.04000091552734,64.27999877929689,64.98000335693361,998000.0,0.02252530144933962,1.3291205253670002,-2.692301372113983,70.10406497609948,73.826888788476,-0.6845048244366438,-3.135428888757758,-6.841343305307902,-9.502220042301019,22.931352071972878,2.7600021362304545,3.141945125374704,2.4510030746460103,-2.526721536058659,7.428727685350687,-0.03785923070633146,4.939865379998345,1.7399978637695028,58.47262888024628,-16.54276491721763,2.4888623053523378,3,-0.730003356933608,-3.5900020599365376,-8.400003433227553,-9.710002899169936,3.559997558593736,3,0.02442675215673562,-3.782543315531673,65.26000213623047,-2.246078443120933,65.62000274658203,1.1730856698504875,67.48000335693361,0.02442675215673562
9449,2021-03-26,69.48999786376953,69.58999633789061,67.37999725341797,67.37999725341797,1249000.0,0.04136062292808429,-1.0947852561089242,1.2057146344866072,73.86267472980015,74.85677504602714,-2.9540697202721162,-5.373908036056179,-9.439199079092297,-12.102487738030575,23.894295663284034,2.859992980957003,2.998930601324709,4.70499763488769,-0.22887579898402066,9.638871068759393,2.2380609179518416,7.171934351823545,-5.209999084472642,98.11678869872094,23.829516492643364,2.466936716935852,3,-2.5550003051757812,-5.424999237060547,-11.037497520446777,-12.46999740600586,2.0400009155273438,4,-0.022880938074105628,1.3291205253670002,66.73000335693361,-3.782543315531673,65.26000213623047,-2.246078443120933,65.62000274658203,-0.022880938074105628
9450,2021-03-29,69.22000122070311,70.12999725341797,68.83000183105469,69.34999847412111,732700.0,-0.0038854029553394565,-1.857145252567596,-0.0616100548882483,74.2310990134423,75.53610323026749,-2.309251537415264,-4.669954895633239,-8.97784395993662,-11.691234613113807,24.799588362635923,1.2999954223632812,2.9545786203202127,4.007500839233387,-0.9067239007569015,8.921725579223668,1.5503884692382428,6.464613209228531,-4.940002441406222,84.44450820388327,9.892116658507035,2.457112369995142,3,-2.015003204345689,-4.560003280639634,-10.767500877380357,-12.200000762939439,2.000000000000014,0,-0.015891338554210876,-1.0947852561089242,69.48999786376953,1.3291205253670002,66.73000335693361,-3.782543315531673,65.26000213623047,-0.015891338554210876
9451,2021-03-30,69.19000244140625,69.97000122070311,68.98999786376953,69.08999633789061,912700.0,-0.0004333831084633033,-5.533289252835468,-0.7692939726509183,70.07650547441922,74.75466651915937,-1.9234290501970293,-4.2041709884157825,-8.733869640354442,-11.525904958808972,26.007549209253977,0.9800033569335795,3.150008429779433,3.5640018463134737,-1.2194327628532449,8.3474364554802,1.1722845417301073,5.955719150896833,-4.676003723144518,83.93170842402748,11.202965753729586,2.3917173045833615,3,-1.9850044250488281,-4.49000358581543,-10.737502098083496,-12.170001983642578,2.149993896484375,1,-0.03830035311999114,-1.857145252567596,69.22000122070311,-1.0947852561089242,69.48999786376953,1.3291205253670002,66.73000335693361,-0.03830035311999114
9452,2021-03-31,67.61000061035156,69.30999755859375,67.55999755859375,68.91000366210939,2079800.0,-0.02283569555287579,-1.4999836514043443,-12.999237107108456,60.93098858001368,72.1764413449692,-0.2278669578953867,-2.298608173153525,-6.965768312595657,-9.804334872612586,26.05775955331518,1.75,3.2010316708850723,1.7024999618530217,-2.8337634765565554,6.238763400262599,-0.5656317573517669,3.97063168105781,-2.8713619506835784,56.92312307064289,-13.275483699530085,2.2681317192047867,3,-0.4050025939941406,-2.910001754760742,-9.08750057220459,-10.520000457763672,3.5199966430664062,2,0.011832614177426093,-5.533289252835468,69.19000244140625,-1.857145252567596,69.22000122070311,-1.0947852561089242,69.48999786376953,0.011832614177426093
9453,2021-04-01,67.87000274658203,68.05999755859375,66.76000213623047,67.47000122070311,1180400.0,0.0038456165342892756,2.333359417029393,-0.3076927591347189,64.92730865821882,70.25571842957957,-0.47337423685254976,-2.1298884212481255,-7.051403750262068,-9.942173657651601,26.212369113575207,1.2999954223632812,3.195795804353409,1.6210020065307589,-2.3676773158961737,5.609681328957684,-0.3733376546827003,3.615341667744218,-2.9157097431640437,32.93775129496142,-36.95174472589719,1.994339661213464,4,-0.6650047302246094,-3.170003890991211,-9.252501487731934,-10.685001373291016,4.379997253417969,3,-0.0017681264435792654,-1.4999836514043443,67.61000061035156,-5.533289252835468,69.19000244140625,-1.857145252567596,69.22000122070311,-0.0017681264435792654
9454,2021-04-05,67.98000335693361,68.16000366210939,66.41999816894531,66.47000122070311,940600.0,0.001620754470311514,-1.1614864448625235,3.774990940128492,62.38534036544091,68.1004286573703,-0.5643372265654136,-1.9043527894419725,-6.988611990563008,-9.939946759014347,26.271806449700364,1.7400054931640767,2.982876875805445,1.456002426147478,-2.181490085949875,5.093494938244838,-0.36274382990120557,3.2747486821961616,-2.8186821835156195,42.04866773464545,-25.429912418946245,1.818746256048679,4,-0.7750053405761861,-3.2800045013427876,-9.36250209808351,-10.795001983642592,2.8899993896484233,0,0.03398054493267577,2.333359417029393,67.87000274658203,-1.4999836514043443,67.61000061035156,-5.533289252835468,69.19000244140625,0.03398054493267577
9455,2021-04-06,68.90000152587889,69.02999877929689,67.83000183105469,68.16999816894531,956700.0,0.013533364570677886,1.4242414901241105,0.48344524780337583,64.25459426525006,67.86572677287961,-1.410002807752079,-2.5469648454063076,-7.712538024466852,-10.718395291116977,25.82251673382779,1.1999969482422017,2.6312095619652496,2.11700057983397,-1.4160096240807292,5.6500107837486695,0.3504954778766205,3.88350568179132,-3.5399333092609027,69.85918943662868,5.282335361533725,1.7665051019573494,4,-1.6950035095214702,-3.9350032806396342,-10.282500267028794,-11.715000152587876,-0.4100036621093608,1,0.0381712219909045,-1.1614864448625235,67.98000335693361,2.333359417029393,67.87000274658203,-1.4999836514043443,67.61000061035156,0.0381712219909045
9456,2021-04-07,67.40000152587889,69.0,67.37999725341797,68.91000366210939,730000.0,-0.021770681665901015,-1.0903117201458927,-2.0684865650116278,52.86195480802884,65.95939231896816,0.41241259491265225,-0.7706539363202012,-6.002773579157456,-9.109997805103447,25.192835261039153,1.6200027465820312,2.3094124553882693,0.4165004730224524,-2.740929845474028,3.573930791518933,-1.1622146862257807,1.9952156322706855,-1.8491361477888972,33.91015792057987,-26.45537243757378,1.578715159248239,4,-0.19500350952147016,-2.4350032806396342,-8.782500267028794,-10.215000152587876,3.659996032714858,2,0.05667655205256206,1.4242414901241105,68.90000152587889,-1.1614864448625235,67.98000335693361,2.333359417029393,67.87000274658203,0.05667655205256206
9457,2021-04-08,66.83000183105469,67.48999786376953,66.52999877929689,67.26000213623047,1201200.0,-0.008456968574479196,1.157321286207781,0.28476801115607364,47.31000297748383,63.42671876356641,1.3729136224293939,-0.058749979582856326,-5.146969961691255,-8.434932367534714,23.992629113980627,0.959999084472642,1.9755925394385656,-0.24549942016601278,-3.2624590553992476,2.771460215067222,-1.7539792377826302,1.2629803974506046,-1.0959711779515686,15.708948897684206,-39.838907608880575,1.508479817616617,4,1.4449958801269531,-1.5850028991699219,-8.21250057220459,-9.645000457763672,4.939994812011719,3,0.06748457853161738,-1.0903117201458927,67.40000152587889,1.4242414901241105,68.90000152587889,-1.1614864448625235,67.98000335693361,0.06748457853161738
9458,2021-04-09,67.26999664306639,67.51999664306639,66.48000335693361,67.05000305175781,1626900.0,0.006583791709657616,1.8888959532059988,-0.5116126399460289,49.13434916114314,60.679127033715645,1.1371562965857862,-0.3355938654896278,-5.2482460193359515,-8.754580229005143,22.66314508111683,1.039993286132784,1.9715407485797272,0.0799957275390426,-2.7713836030541756,2.931375058132261,-1.3456939377575736,1.5056853928356588,-1.3601273259506854,32.566983729807696,-18.42197586738225,1.4256896652966098,4,1.0050010681152486,-2.0249977111816264,-8.08999633789061,-9.704996109008775,3.600006103515639,4,0.05738071655975663,1.157321286207781,66.83000183105469,-1.0903117201458927,67.40000152587889,1.4242414901241105,68.90000152587889,0.05738071655975663
9459,2021-04-12,68.41000366210939,68.44999694824219,67.36000061035156,67.45999908447266,825700.0,0.016946738158645447,1.1165159292756457,4.318328420322868,53.5041467235853,58.37613233484264,-0.19239054601577266,-1.2207933456259212,-6.1492287617318695,-9.782037224732946,21.803157534818823,1.1800003051757955,2.003094635250889,1.018502426147478,-1.5525701720959972,3.589575024390953,-0.26703387297426673,2.3040387252692227,-2.3313292275415876,75.68642234608791,27.188195447692152,1.2855362991217403,4,-0.21500396728517046,-2.8000049591064595,-9.067503929138198,-10.845003128051772,0.45999908447264204,0,0.05613208788669444,1.8888959532059988,67.26999664306639,1.157321286207781,66.83000183105469,-1.0903117201458927,67.40000152587889,0.05613208788669444
9460,2021-04-13,67.65000152587889,68.16999816894531,67.16000366210939,68.16999816894531,701500.0,-0.011109517549279802,2.8846193347711355,-0.5473622499377673,58.340177012010116,57.07209583901941,0.35926762042173266,-0.2889472419230543,-5.069964483539721,-8.933998147504838,21.416924925389846,1.25,1.9177339372854476,0.14000015258787357,-2.2320743148363107,2.512074620012058,-1.0460370811242257,1.3260373862999728,-1.4092741785570837,46.42856061592219,-6.887483961805934,1.1860372337120957,4,0.2149963378906392,-1.485002517700181,-7.837501525878892,-10.085000991821275,0.9700012207031392,1,0.047597947495557014,1.1165159292756457,68.41000366210939,1.8888959532059988,67.26999664306639,1.157321286207781,66.83000183105469,0.047597947495557014
9461,2021-04-14,67.30000305175781,67.94000244140625,67.06999969482422,67.47000122070311,858600.0,-0.00517366542833253,-1.7618920751792289,0.32692166615311014,58.3881643959381,56.789559818566566,0.46150829842336805,0.20298599091800895,-4.453959975290132,-8.496784837742283,20.79453924506926,0.8700027465820312,1.512363312254891,-0.29349861145018963,-2.498623737927872,1.9116265150274927,-1.3960611746890237,0.8090639517886444,-0.9037049081921538,41.624485401473564,-17.599016821941674,1.1025625632388398,4,0.42499542236328125,-0.7150039672851562,-6.907503128051758,-9.15500259399414,1.6299972534179688,2,0.017681942913086335,2.8846193347711355,67.65000152587889,1.1165159292756457,68.41000366210939,1.8888959532059988,67.26999664306639,0.017681942913086335
9462,2021-04-15,67.55999755859375,67.76000213623047,66.97000122070311,67.62000274658203,795200.0,0.0038632168654730847,3.6470099854146465,0.3529754959160155,53.78993155834188,55.552073474135796,0.21643544113325675,0.009642940323416838,-4.4832864133009735,-8.668923627431198,19.558718881873844,0.790000915527358,1.1033138471016741,-0.07550392150878338,-2.2422419364615394,2.0912340934439726,-1.1588729289851614,1.0078650859675946,-1.0143514506339955,54.82221903791827,-4.310527601603425,1.0833690074763744,4,0.16500091552734375,-0.8649997711181641,-6.83249568939209,-9.33499526977539,1.709999084472642,3,0.05180580412195113,-1.7618920751792289,67.30000305175781,2.8846193347711355,67.65000152587889,1.1165159292756457,68.41000366210939,0.05180580412195113
9463,2021-04-16,68.23000335693361,68.34999847412111,67.51999664306639,67.98000335693361,644100.0,0.009917196899818848,2.3878300946687756,-4.166306420851876,42.889422008821256,53.38586032340029,-0.4438048078917092,-0.63212780906467,-4.904602353453932,-9.248042064194998,18.001251703882165,0.8300018310547159,0.7901246269612159,0.556001663208022,-1.6249235765903194,2.7369269030063634,-0.5344609566911487,1.6464642831071927,-1.5409832031555197,85.13552524409089,29.656146204148556,1.0904626198991736,4,-0.4750022888183594,-1.400005340576186,-6.600004196166999,-9.51500320434571,0.9499969482421733,4,0.05188323482286705,3.6470099854146465,67.55999755859375,-1.7618920751792289,67.30000305175781,2.8846193347711355,67.65000152587889,0.05188323482286705
9464,2021-04-19,67.87000274658203,68.51999664306639,67.12999725341797,68.38999938964844,659200.0,-0.00527628012075998,2.564141438841977,-2.079986572265625,42.45811294055478,50.9640290651008,-0.11292385938966731,-0.2544575046726578,-4.340745466245522,-8.78970255779005,16.26229435812128,1.3899993896484233,0.6716388978368713,0.1765010833740206,-2.00409477263446,2.357096939382501,-0.9137968446302267,1.266799011378268,-1.043343508818353,58.064786056379845,5.991148873359336,1.0902979280042415,4,-0.13000106811523438,-1.0400047302246094,-5.9200029373168945,-9.080001831054688,1.290000915527358,0,0.044202149382572165,2.3878300946687756,68.23000335693361,3.6470099854146465,67.55999755859375,-1.7618920751792289,67.30000305175781,0.044202149382572165
9465,2021-04-20,67.11000061035156,68.08999633789061,66.44000244140625,67.79000091552734,734700.0,-0.01119790931891107,1.5781332888282593,1.3077013366198629,39.256197695735615,49.452278274846,0.4095310168602282,0.5021491262715898,-3.4253588619320823,-7.957615572502846,14.538077174249311,1.6499938964843608,0.4550497095325028,-0.5650009155273494,-2.7594575064412084,1.6294556753865095,-1.662229210984279,0.53222737992958,3.0199966430664062,32.21154022499463,-15.178250660042366,1.097228295456931,4,0.3699989318847656,-0.2800025939941406,-4.914999961853027,-8.154998779296875,2.8499984741210938,1,0.02622563135484457,2.564141438841977,67.87000274658203,2.3878300946687756,68.23000335693361,3.6470099854146465,67.55999755859375,0.02622563135484457
9466,2021-04-21,67.93000030517578,67.97000122070311,66.84999847412111,67.26999664306639,711900.0,0.012218740684942553,2.0270119801225213,-0.9705931851586113,51.79371909648183,49.95046895473466,-0.3658557818275767,-0.14326323986219336,-4.121730295000162,-8.707534858903898,13.640757675105403,1.1200027465820028,0.2894691467566304,0.13949890136719034,-1.8313138443198085,2.110311647054189,-0.8459074714763091,1.1249052742106898,2.126197052001956,71.63471237469284,24.3994766136026,0.9854063728434986,4,-0.4500007629394531,-0.7250022888183594,-5.472498893737793,-8.974998474121094,3.1699981689453125,2,0.010157550983459718,1.5781332888282593,67.11000061035156,2.564141438841977,67.87000274658203,2.3878300946687756,68.23000335693361,0.010157550983459718
9467,2021-04-22,67.75,68.94000244140625,67.58000183105469,68.41000366210939,942900.0,-0.00264979102557239,-1.720001220703125,-1.0,49.321251737973576,49.97123590771582,-0.04652202745840839,0.24542946952779232,-3.815710080857656,-8.432401599245722,13.002374901389318,1.3600006103515625,0.0014170172451457574,-0.165001296997076,-1.736972772939538,1.406970178945386,-0.9509870349683069,0.620984440974155,2.2338734588623055,52.39990234375001,3.2174926462082922,0.7859857379712278,4,-0.05999755859375,-0.5450019836425781,-5.292498588562012,-8.794998168945312,3.3199996948242188,3,0.01741697867418135,2.0270119801225213,67.93000030517578,1.5781332888282593,67.11000061035156,2.564141438841977,67.87000274658203,0.01741697867418135
9468,2021-04-23,68.36000061035156,68.87000274658203,67.55999755859375,67.90000152587889,743100.0,0.009003699045779578,-1.2982405653748084,-0.6969644425949111,52.03424567456799,49.80791356893612,-0.5427181408695247,-0.248958852005984,-4.286780521406513,-8.954093044665143,12.967732613119376,1.3100051879882812,-0.007947535047733822,0.3634994506835909,-1.1160920821540685,1.8430909835212503,-0.3762963157352317,1.1032952171024135,1.5529954281616227,76.7999267578125,25.61157152715976,0.739795766418828,4,-0.6699981689453125,-1.1550025939941406,-5.07499885559082,-8.759998321533203,3.1800003051757812,4,0.013311820137360098,-1.720001220703125,67.75,2.0270119801225213,67.93000030517578,1.5781332888282593,67.11000061035156,0.013311820137360098
9469,2021-04-26,67.90000152587889,69.56999969482422,67.81999969482422,68.68000030517578,1440000.0,-0.006729067881298567,-2.723394584767223,-1.6956528950292522,44.36937246546158,48.25560195265296,-0.1817876923170445,0.09045161722035289,-3.686141093364668,-8.395268423586415,11.965589217311074,1.75,0.10216056093061354,-0.016999816894539777,-1.3189039366277626,1.284904302838683,-0.6679518767611512,0.6339522429720716,1.9435346406921497,46.64537909349018,-2.091136355830713,0.6509520598666081,4,0.10499954223634234,-0.6950035095214702,-3.8174991607665874,-7.779998779296854,3.349998474121108,0,0.018851233439354687,-1.2982405653748084,68.36000061035156,-1.720001220703125,67.75,2.0270119801225213,67.93000030517578,0.018851233439354687
9470,2021-04-27,68.12000274658203,68.19000244140625,67.16999816894531,67.66999816894531,1335400.0,0.0032400768153044712,2.4576183518032404,-0.5769298485856149,54.73684633207118,47.84989994555663,-0.3666669860084255,-0.22786696076471458,-3.7368344953290915,-8.494202579048384,10.52818699038375,1.0200042724609375,0.167547385758553,0.25800132751464844,-0.8967539809524965,1.4127566359817934,-0.319376326718924,0.8353789817482209,1.6554627454857211,46.69131259186096,-3.758679886058438,0.5773776542335746,4,-0.11500167846679688,-0.9150047302246094,-3.827500343322754,-7.999999999999993,0.7099990844726562,1,0.015267188396869802,-2.723394584767223,67.90000152587889,-1.2982405653748084,68.36000061035156,-1.720001220703125,67.75,0.015267188396869802
9471,2021-04-28,66.54000091552734,68.18000030517578,66.51999664306639,68.18000030517578,1054300.0,-0.02319438883366698,1.0243954632998247,-3.644406015292542,48.315908025565996,47.24167510858153,1.2227796119581598,1.2052161327353872,-1.962096443026212,-6.798058422323663,8.846007789436939,1.6600036621093892,0.03612089344763092,-1.189500427246088,-2.3102997067291255,-0.06870114776305059,-1.7499000669876068,-0.6291007875045693,3.1687553155271786,0.6558771293498388,-51.95014756515226,0.5603996397415156,4,1.4650001525878906,0.6649971008300781,-2.1924991607666016,-6.419998168945305,2.5100021362304688,2,0.05139762732024922,2.4576183518032404,68.12000274658203,-2.723394584767223,67.90000152587889,-1.2982405653748084,68.36000061035156,0.05139762732024922
9472,2021-04-29,68.41000366210939,68.98999786376953,66.08000183105469,66.30000305175781,1692200.0,0.028103437343741877,-1.2823470981408236,-1.2865862168423685,55.67731664595951,48.66255229048579,-0.5743711333983725,-0.6343002825188506,-3.616131623310764,-8.541302814483103,8.195590880129492,2.9099960327148438,-0.06872985411868626,0.6405021667480639,-0.5187816507927607,1.7997859842888886,0.0608602579776516,1.2201440755184763,1.2333774931521617,66.76227098139474,11.141372578663429,0.579641908770414,4,-0.5850028991699361,-1.2050056457519673,-3.840003013610854,-8.13500213623049,-0.2100067138672017,3,0.03932165864656456,1.0243954632998247,66.54000091552734,2.4576183518032404,68.12000274658203,-2.723394584767223,67.90000152587889,0.03932165864656456
9473,2021-04-30,67.75,69.01000213623047,67.37000274658203,68.34999847412111,2278900.0,-0.009647765338082426,-1.411776255630915,-0.28435938415256373,46.54810262958378,49.11699558926679,0.011603917802816,0.017130398256455237,-2.70759292263007,-7.75868856261701,7.993445704379925,1.6399993896484375,-0.16527607074550588,-0.013501358032229405,-1.1718368134456512,1.1448340973811924,-0.5926690857389474,0.5656663696744886,1.7508459822932707,47.85097968918396,-5.015646072732864,0.5791677277067137,4,0.07500076293945312,-0.5450019836425781,-3.179999351501465,-7.474998474121101,0.6399993896484375,4,0.049003685532460706,-1.2823470981408236,68.41000366210939,1.0243954632998247,66.54000091552734,2.4576183518032404,68.12000274658203,0.049003685532460706
9474,2021-05-03,70.29000091552734,70.63999938964844,68.12999725341797,68.65000152587889,1760800.0,0.03749078842106779,1.145304328547022,-2.7333392673219077,61.64019704539551,51.60410662811788,-2.4015709783480617,-2.467445206548888,-5.01245394649861,-10.16405592723261,8.313687932869884,2.8899993896484375,-0.14122465357702652,2.4109996795654354,0.7925018482753075,4.029497510855563,1.6017507639203785,3.2202485952104922,-4.209999084472656,92.32459075638126,37.047266084773035,0.8092489156450631,5,-1.9300003051757812,-1.9300003051757812,-5.720000267028809,-10.014999389648445,-1.8499984741210938,0,0.01778346825606425,-1.411776255630915,67.75,-1.2823470981408236,68.41000366210939,1.0243954632998247,66.54000091552734,0.01778346825606425
9475,2021-05-04,71.52999877929688,71.56999969482422,69.51999664306639,69.80000305175781,1041500.0,0.017641170118346317,1.265199797673258,1.0548758362098551,67.29350747218349,53.32630533652918,-3.295180583605628,-3.6894687685746703,-6.0693007360194855,-11.273297243117256,8.395948563607314,2.0500030517578267,0.002382489677231092,3.5194976806640597,1.2537671938924717,5.785228167435648,2.3866324372782657,4.652362924049854,-5.358796997070314,99.27138559030553,40.521059568515184,1.1328652433857955,5,-2.704998016357422,-2.704998016357422,-6.030000686645508,-10.694999694824226,-3.7399978637695312,1,-0.0039144244942712625,1.145304328547022,70.29000091552734,-1.411776255630915,67.75,-1.2823470981408236,68.41000366210939,-0.0039144244942712625
9476,2021-05-05,71.22000122070312,72.0,70.18000030517578,71.7699966430664,1183400.0,-0.004333811881504945,2.6039521690851544,-0.31791721424980374,64.90227800537525,55.057530477351584,-2.759621789428593,-3.244984889368993,-5.5730767056778205,-10.858246354327761,8.828292041775288,1.8199996948242188,0.18556232157276042,3.0185001373290987,0.35953908357447517,5.677461191083722,1.689019610451794,4.347980664206403,-4.832847521972653,86.8243408690811,26.437952701242303,1.3294805268773118,5,-2.1800003051757812,-2.1800003051757812,-5.287503242492676,-10.115001678466797,-2.279998779296875,2,-0.03355798018371392,1.265199797673258,71.52999877929688,1.145304328547022,70.29000091552734,-1.411776255630915,67.75,-0.03355798018371392
9477,2021-05-06,71.33999633789062,71.55000305175781,70.69000244140625,71.55000305175781,725500.0,0.0016848513778544572,7.190220155489356,0.38183356684098824,63.25657327761413,56.30445576657893,-2.589093267421333,-3.172430667568946,-5.486781996750352,-10.849708582311862,9.784859229080938,0.8600006103515625,0.49618392221050556,2.9129955291748075,-0.008251165627726209,5.834242223977341,1.4523721817735407,4.373618876576074,-4.616071861083981,85.74505283729607,27.312401950650887,1.4606233474012644,5,-2.2999954223632812,-2.2999954223632812,-5.387497901916504,-10.234996795654297,-2.500000000000014,3,-0.032099711293600564,2.6039521690851544,71.22000122070312,1.265199797673258,71.52999877929688,1.145304328547022,70.29000091552734,-0.032099711293600564
9478,2021-05-07,71.12999725341797,71.73999786376953,70.20999908447266,70.9000015258789,848800.0,-0.00294363744396664,1.1103475854230902,-1.0951827363220228,64.07596714748968,58.49407739791538,-2.173405800552146,-2.8020872482021844,-5.034185478798975,-10.511891197044264,10.674800653241144,1.529998779296875,0.6138310650792391,2.5099964141845703,-0.5937378935451108,5.613730721914251,0.9581292603197369,4.061863568049404,-4.089508245219719,77.51932482863447,18.25361290932807,1.5518671538648405,5,-2.089996337890625,-2.089996337890625,-5.177498817443848,-10.02499771118164,-1.8699951171875,4,-0.04119218920727552,7.190220155489356,71.33999633789062,2.6039521690851544,71.22000122070312,1.265199797673258,71.52999877929688,-0.04119218920727552
9479,2021-05-10,72.25,73.05000305175781,71.25,71.33999633789062,894400.0,0.015745856738778485,-2.3027689895567938,3.9566111590260733,71.52428115015965,60.35934793325855,-2.9183681020362684,-3.8152674469160104,-5.865849796764934,-11.48109644139548,11.344001930550373,1.9200057983398438,0.8191138503219406,3.4379993438720646,-0.06096465620333902,6.936963343947468,1.6885173438343628,5.1874813439097665,-4.911940332293639,77.33706517393053,14.044039867893623,1.7494820000376983,5,-2.68499755859375,-2.68499755859375,-6.297501564025879,-11.145000457763672,-3.8700027465820312,0,-0.053425613984104725,1.1103475854230902,71.12999725341797,7.190220155489356,71.33999633789062,2.6039521690851544,71.22000122070312,-0.053425613984104725
9480,2021-05-11,70.87000274658203,71.58999633789062,70.61000061035156,71.54000091552734,891900.0,-0.019100308005784994,1.545479766953351,-0.7362587611925282,61.76000976562495,61.85313701548732,-1.2373846663749504,-2.299566929520836,-4.2495141624388,-9.972922169836508,11.985728987988907,1.6399993896484375,0.933802473937547,1.8970020294189425,-1.672452250947046,5.466456309784931,0.1122748892359482,3.6817291696019367,-3.0749876081515595,24.041873905103184,-36.61814738523452,1.7847271401829965,5,-1.3050003051757812,-1.3050003051757812,-4.91750431060791,-9.765003204345703,-4.060005187988281,1,-0.034288136178927675,-2.3027689895567938,72.25,1.1103475854230902,71.12999725341797,7.190220155489356,71.33999633789062,-0.034288136178927675
9481,2021-05-12,68.48999786376953,70.91000366210938,68.38999938964844,70.75,1482100.0,-0.033582683654224676,-1.0487847238375247,3.3731467352934477,52.51699875282793,61.501990582917145,1.6185209742569953,0.18357229888555082,-1.6640134582285953,-7.455882681951536,12.163492066049528,2.5200042724609375,1.126107801999865,-0.5425025939941435,-4.033342773921092,2.948337585932805,-2.2879226839576177,1.2029174959693307,-0.27458369227286994,2.145888316229969,-57.09866233884976,1.7454200899634733,5,1.7200050354003906,1.0750045776367188,-2.4049997329711914,-7.384998321533203,-2.4399948120117188,2,-0.01022042590269201,1.545479766953351,70.87000274658203,-2.3027689895567938,72.25,1.1103475854230902,71.12999725341797,-0.01022042590269201
9482,2021-05-13,71.05999755859375,71.61000061035156,68.47000122070311,68.65000152587889,801700.0,0.0375237228060088,-1.2671503212887778,-1.0663689180110993,58.10323035637413,62.78589366367163,-0.5990416491437429,-2.2248405173963874,-4.02858907262187,-9.875386177210146,12.5514095796934,3.1399993896484517,1.2751912335735227,1.8524971008300781,-1.6782196662487365,5.383213867908893,0.0871387172906708,3.6178554843694855,1.9900054931640625,57.2960530193387,0.26089757749180364,1.765358383539407,5,-0.4699974060058594,-1.4949951171875,-4.97499942779541,-9.954998016357422,-3.4199981689453125,3,-0.02983387545769922,-1.0487847238375247,68.48999786376953,1.545479766953351,70.87000274658203,-2.3027689895567938,72.25,-0.02983387545769922
9483,2021-05-14,71.7699966430664,72.06999969482422,70.80999755859375,71.16999816894531,728500.0,0.00999154389060064,1.0999955495368339,0.24896243229296777,61.44291625985596,62.76397357638946,-0.7586124428263901,-2.7995695591063736,-4.490374824174495,-10.435300118504983,12.697986856066551,1.2600021362304688,1.6537513643528996,2.3854965209960994,-1.2908180729128134,6.061811114905012,0.5473392240416501,4.223653817950549,1.1884063720703182,72.53207290159071,13.596808720113088,1.8381572969544535,5,-1.0499954223632812,-2.2049942016601562,-5.009998321533203,-10.664997100830078,-3.8499984741210938,4,-0.040824863344324225,-1.2671503212887778,71.05999755859375,-1.0487847238375247,68.48999786376953,1.545479766953351,70.87000274658203,-0.040824863344324225
9484,2021-05-17,70.87000274658203,72.23999786376953,70.29000091552734,71.80000305175781,979900.0,-0.012539974064096904,1.1547047492191418,-1.5500044504914614,57.81694307143265,61.711021976306036,0.25960732692786337,-1.7531861943638773,-3.3939305433618188,-9.391804897071886,13.009103753315687,1.9499969482421875,1.814464194839033,1.3355026245117188,-2.3254043228145065,4.996409571837944,-0.49495084915139387,3.1659560981748314,1.9986322326660257,64.41569713867867,3.7692427965014303,1.8304534736631104,5,-0.15000152587890625,-1.3050003051757812,-4.110004425048828,-9.765003204345703,-2.7300033569335938,0,-0.022717659770786547,1.0999955495368339,71.7699966430664,-1.2671503212887778,71.05999755859375,-1.0487847238375247,68.48999786376953,-0.022717659770786547
9485,2021-05-18,68.87000274658203,71.18000030517578,68.80999755859375,71.04000091552734,872000.0,-0.028220684668965323,-1.0698636708911367,2.3333305987842197,56.46863559611386,60.773950597499216,2.0591480310828416,0.40625844756576157,-1.2566450286846305,-7.25113174696763,13.61400024751008,2.3700027465820312,2.112732469951311,-0.7524974822998018,-4.248935277644364,2.74394031304476,-2.5007163799720757,0.995721415372472,3.910659557495123,12.467624601933705,-53.4635473733225,1.7482188976722808,5,1.8499984741210938,0.6949996948242188,-1.967503547668457,-7.765003204345703,-1.1000061035156392,1,-0.007114933550490976,1.1547047492191418,70.87000274658203,1.0999955495368339,71.7699966430664,-1.2671503212887778,71.05999755859375,-0.007114933550490976
9486,2021-05-19,68.62000274658203,68.75,67.37000274658203,68.33000183105469,819500.0,-0.0036300274434417634,4.0182135970813855,-0.13364108766427824,50.640632062372035,59.3721793513612,2.1250217196726595,0.749003998623408,-0.8587954329425145,-6.856492405883003,14.516470817977334,1.5,2.0222925220272145,-1.0369976043701143,-4.476267937364,2.402272728623771,-2.756632770867057,0.6826375621268284,4.074446335827645,25.667376864268704,-38.49975358031597,1.719635166496942,5,1.5900001525878906,0.9449996948242188,-1.6050043106079102,-6.61500358581543,0.6499938964843608,2,-0.026377224067925864,-1.0698636708911367,68.87000274658203,1.1547047492191418,70.87000274658203,1.0999955495368339,71.7699966430664,-0.026377224067925864
9487,2021-05-20,68.93000030517578,69.18000030517578,68.38999938964844,68.83999633789061,609700.0,0.004517597583587829,1.6779511980655089,0.31035752808402467,53.678308479908374,58.21688394385217,1.6061155103097633,0.5606885785577589,-1.0658734832643404,-7.024487423526509,14.750973480074991,0.7900009155273438,1.7351552582116767,-0.7860000610351534,-4.126596153547695,2.554596031477388,-2.456298107291431,0.8842979852211243,3.5514709238007924,32.0328361950119,-32.785486147503654,1.6702980462562722,5,1.2800025939941406,0.6350021362304688,-1.7750015258789062,-6.92500114440918,1.44000244140625,3,-0.04178147745056249,4.0182135970813855,68.62000274658203,-1.0698636708911367,68.87000274658203,1.1547047492191418,70.87000274658203,-0.04178147745056249
9488,2021-05-21,69.26999664306639,70.06999969482422,69.05000305175781,69.12000274658203,3089900.0,0.00493248710844818,-6.034622467771639,1.6665253878100392,46.315008428728405,55.41585364147092,1.0890577349466497,0.3081620131363394,-1.2965553462996269,-7.221297911581857,14.83034533363528,1.1399993896484375,1.4957343683666693,-0.4915035247802848,-3.778697018113661,2.7956899685530914,-2.135100271446973,1.1520932218864033,3.0070158466143937,39.014287504699546,-21.40246750083292,1.6435967466666899,5,0.5350036621093892,0.29500579833985796,-2.059998512268052,-6.7549972534179545,2.319999694824233,4,-0.023531071638663192,1.6779511980655089,68.93000030517578,4.0182135970813855,68.62000274658203,-1.0698636708911367,68.87000274658203,-0.023531071638663192
9489,2021-05-24,69.18000030517578,69.88999938964844,68.98999786376953,69.88999938964844,711000.0,-0.0012992109463255685,1.5352188349577158,-4.733519837233409,40.74073183386528,53.08037831571985,0.7797803859625958,0.525934377979155,-1.076693521771972,-6.972655294241775,14.490878956865034,0.9000015258789062,1.2614656040303203,-0.6454998016357365,-3.8282771422581163,2.5372775389866433,-2.2368884719469264,0.9458888686754534,2.900731794781052,47.50652804254842,-7.665096709535284,1.5913886703111906,5,0.625,0.38500213623046875,-1.8875007629394531,-5.840002059936523,2.8799972534179688,0,-0.01821338726036692,-6.034622467771639,69.26999664306639,1.6779511980655089,68.93000030517578,4.0182135970813855,68.62000274658203,-0.01821338726036692
9490,2021-05-25,69.16000366210939,70.16000366210939,68.98999786376953,69.31999969482422,749800.0,-0.00028905237031195963,-3.679951782962353,0.22534681552957886,41.693543921392525,51.877772223338134,0.5941903512926672,0.6617694522486914,-0.9534003879775952,-6.7925180428671865,14.583794031995048,1.170005798339858,1.0147256238946483,-0.7174964904784957,-3.815812646982252,2.3808196660252605,-2.266654568730374,0.8316615877733824,2.7322992637124486,64.15771785469171,12.453347428124815,1.5491580782518806,5,0.644996643066392,0.4049987792968608,-1.8750038146972798,-5.595005035400405,2.9399948120117045,1,-0.014748470480775544,1.5352188349577158,69.18000030517578,-6.034622467771639,69.26999664306639,1.6779511980655089,68.93000030517578,-0.014748470480775544
9491,2021-05-26,69.95999908447266,70.08999633789061,69.19000244140625,69.19000244140625,683000.0,0.011567313186849448,-1.3376566757492818,-4.81259835010295,44.724772648926525,50.39127692251062,0.02753927335461981,0.13821515780526283,-1.6499567762329264,-7.427851539588957,15.16049631262553,0.9299926757812216,0.5609898656112762,-0.0885009765625,-2.7592394835144773,2.5822375303894773,-1.4238702300384887,1.2468682769134887,1.7514118341795921,88.70033362356502,39.59574250156736,1.3353692534759858,5,-0.154998779296875,-0.39499664306640625,-2.8050003051757812,-6.2350006103515625,1.0200042724609375,2,-0.03130363736514585,-3.679951782962353,69.16000366210939,1.5352188349577158,69.18000030517578,-6.034622467771639,69.26999664306639,-0.03130363736514585
9492,2021-05-27,71.0999984741211,71.20999908447266,70.48999786376953,70.55000305175781,1514200.0,0.016295017217938357,-1.1492387752080986,0.7142828833292049,49.89293781680278,49.1079459843936,-1.2361876096285869,-0.8326120691627068,-2.7062770123535103,-8.380517824153983,15.468111602953059,1.25,0.35109625746065376,0.9169986724853487,-1.6761170993206633,3.5101144442913608,-0.3795592134176644,2.213556558388362,0.4377561176483482,95.04502027630764,47.4884744296979,1.2965578859030082,5,-1.2949981689453125,-1.5349960327148438,-3.7574996948242188,-7.129999160766602,-0.6899948120117188,3,-0.02573842293007622,-1.3376566757492818,69.95999908447266,-3.679951782962353,69.16000366210939,1.5352188349577158,69.18000030517578,-0.02573842293007622
9493,2021-05-28,71.06999969482422,71.61000061035156,70.7300033569336,71.4800033569336,901800.0,-0.000421923768504584,1.6268646518936891,-0.7454674083424656,45.4334266144733,47.73199971139812,-1.470571888933307,-0.5703778481789072,-2.6150783778367384,-8.167047077128245,15.858393384326677,0.8799972534179688,0.45711783876026857,0.7209999084472685,-1.630095941555382,3.072095758449919,-0.45454801655405674,1.8965478334485937,-3.6999969482421875,79.38929963978812,34.12919863218196,1.1755479250013257,5,-1.5799980163574219,-1.5049972534179688,-3.622499465942383,-7.100000381469727,0.9599990844726562,4,-0.009849401312058359,-1.1492387752080986,71.0999984741211,-1.3376566757492818,69.95999908447266,-3.679951782962353,69.16000366210939,-0.009849401312058359
9494,2021-06-01,71.54000091552734,72.11000061035156,70.86000061035156,72.08000183105469,694000.0,0.006613215459706279,3.166677263074908,1.3170636397469297,52.78933941144933,47.32318902421317,-2.051250087281133,-0.9928337392545359,-3.0178013757898157,-8.478839203335582,15.409590216688967,1.25,0.26338856898217955,1.1285011291503935,-1.2817062599782787,3.5387085182790656,-0.07660256541393551,2.3336048237147224,-4.085198211669919,81.73079509469488,32.39103605134842,1.2051036945643343,6,-1.7999992370605469,-1.9749984741210938,-4.092500686645508,-7.570001602172852,-1.1900024414062358,1,0.0006988457048289209,1.6268646518936891,71.06999969482422,-1.1492387752080986,71.0999984741211,-1.3376566757492818,69.95999908447266,0.0006988457048289209
9495,2021-06-02,71.25,71.86000061035156,70.81999969482422,71.4800033569336,1120500.0,-0.004053689010568684,1.1010164841516326,0.4259314203365405,63.91133575495439,48.79771165672232,-1.5512764378264308,-0.764058871949004,-2.6625049422776783,-8.041726736114896,14.45977183702977,1.0400009155273438,-0.08043851927881462,0.8525001525878935,-1.5334828633512245,3.2384831685270115,-0.34049135538167263,2.0454916605574596,-3.6089893798828143,70.54790583440023,14.60895532304098,1.1929915079695592,6,-1.0,-1.68499755859375,-3.645000457763672,-7.280000686645508,-0.5,2,0.011368386787280693,3.166677263074908,71.54000091552734,1.6268646518936891,71.06999969482422,-1.1492387752080986,71.0999984741211,0.011368386787280693
9496,2021-06-03,68.83000183105469,71.41999816894531,68.56999969482422,70.88999938964844,1694400.0,-0.033964886581688614,-1.2092995747650561,8.956380402693469,38.587504002123985,47.12095560363517,1.007602961116035,1.547022596618433,-0.1440230404500653,-5.476497659925705,12.978395084110762,2.8499984741210938,-0.368518018012125,-1.447998046875,-3.899046488138879,1.0030503943888789,-2.6735222675069394,-0.22247382624306056,-1.0102316113281233,7.344691214344983,-46.422307508090114,1.2255242206319392,6,1.5099983215332031,0.7350006103515625,-1.2250022888183594,-4.860002517700195,2.3600006103515625,3,0.0475083038802282,1.1010164841516326,71.25,3.166677263074908,71.54000091552734,1.6268646518936891,71.06999969482422,0.0475083038802282
9497,2021-06-04,69.05000305175781,69.34999847412111,68.58999633789061,68.97000122070311,1858500.0,0.0031962983415738666,1.2353244771564393,-0.03883588634411522,35.34482404252074,45.90204622738987,0.901183314119308,1.2086315456367487,-0.24934790236321192,-5.560329981019663,11.416962890717402,0.7600021362304972,-0.48669508394523575,-1.11349716186524,-3.5696052922359343,1.3426109685054541,-2.341551227050587,0.11455690332010704,-1.0586236164062512,13.559413355747369,-36.27104907684948,1.228054065185346,6,1.2899971008300781,0.5149993896484375,-1.4450035095214844,-5.08000373840332,1.9799957275390625,4,0.027950763502922804,-1.2092995747650561,68.83000183105469,1.1010164841516326,71.25,3.166677263074908,71.54000091552734,0.027950763502922804
9498,2021-06-07,68.19999694824219,69.38999938964844,67.81999969482422,69.27999877929689,1199200.0,-0.012310008196212308,1.4153784757679262,-13.49971390425107,35.53624463027964,45.32376987143591,1.769533701313435,1.9266551105688023,0.6604320094849925,-4.60773350409994,10.349849585386808,1.5699996948242188,-0.4735753627124524,-1.8170032501220703,-4.377685823974886,0.7436793237307455,-3.0973445370484853,-0.5366619631956553,3.910003662109375,8.857742944589978,-37.5114569359453,1.2803412869264112,6,1.7650032043457031,2.0100059509277344,-0.68499755859375,-4.229997634887695,2.8100051879882812,0,0.03240479197593493,1.2353244771564393,69.05000305175781,-1.2092995747650561,68.83000183105469,1.1010164841516326,71.25,0.03240479197593493
9499,2021-06-08,68.38999938964844,68.69999694824219,67.75,68.44000244140625,1074000.0,0.0027859596760750893,2.333369026904029,0.04629904350160297,46.76547190744358,45.88731742544158,1.6267555849612734,1.5100657186166302,0.4446671426772184,-4.6856543256474055,8.591933124987003,0.9499969482421875,-0.5367645201926337,-1.4340007781982393,-3.8645980923110983,0.9965965359146196,-2.649299435254676,-0.21870212114180276,3.6342012023925747,15.571758992845819,-33.636405515713264,1.2152986570564295,6,1.5400009155273438,1.8200035095214844,-0.875,-4.420000076293945,2.3799972534179688,1,0.05322414712873047,1.4153784757679262,68.19999694824219,1.2353244771564393,69.05000305175781,-1.2092995747650561,68.83000183105469,0.05322414712873047
9500,2021-06-09,68.44000244140625,68.58999633789061,67.69999694824219,68.16999816894531,1205700.0,0.0007311456675547223,2.122848346941613,-5.399755874275252,48.75345938400508,46.334949284894755,1.6359135919364434,1.3372398753582928,0.3776556704208218,-4.607776659284063,7.293450976689438,0.8899993896484233,-0.4868086484763978,-1.2624977111816378,-3.7157725977871223,1.1907771754238468,-2.489135154484387,-0.03586026787888841,3.413230126953124,19.892614256298348,-30.959298591505668,1.226637443302743,6,1.464996337890625,1.7700004577636719,-0.0800018310546875,-4.215002059936523,1.4700012207031392,2,0.027907597378449278,2.333369026904029,68.38999938964844,1.4153784757679262,68.19999694824219,1.2353244771564393,69.05000305175781,0.027907597378449278
9501,2021-06-10,67.79000091552734,69.06999969482422,67.76999664306639,68.69000244140625,810100.0,-0.00949739191542831,-1.7659343067470186,-3.333286239050579,42.46031906218962,45.509102756604406,2.174390498429972,2.036524173156721,1.0037121227745445,-3.8229553128668243,7.396988598837479,1.3000030517578267,-0.35985506470854034,-1.8774993896484347,-4.421890152169979,0.6668913728731098,-3.149694770909207,-0.6053040083876624,3.814037515625003,5.32567084401748,-45.927751091469695,1.2721953812607696,6,2.1149978637695312,2.420001983642578,1.0349998474121094,-2.7350006103515625,1.1500015258789062,3,0.04366424317003759,2.122848346941613,68.44000244140625,2.333369026904029,68.38999938964844,1.4153784757679262,68.19999694824219,0.04366424317003759
9502,2021-06-11,68.94000244140625,68.98999786376953,68.0,68.06999969482422,1143000.0,0.016964176284816945,1.0412461951092897,-0.9666680795151105,48.028709119630214,45.79746747939962,0.7663632554163655,0.7584401105282268,-0.10642907960288994,-4.835988925962866,7.125066795867618,1.1999969482421875,-0.21508428656639467,-0.6214981079101562,-3.0973446404421594,1.854348424621847,-1.859421374176165,0.6164251583558524,2.4297935007714813,73.37300010834628,19.72162625399762,1.2379232662660025,6,0.964996337890625,1.2700004577636719,0.09999847412109375,-3.345003128051758,1.2599945068359375,4,0.03263707456222287,-1.7659343067470186,67.79000091552734,2.122848346941613,68.44000244140625,2.333369026904029,68.38999938964844,0.03263707456222287
9503,2021-06-14,68.83999633789061,69.18000030517578,68.30000305175781,68.87000274658203,1026400.0,-0.0014506251809409676,1.7076775003814688,-0.03449001604800244,47.97133973970866,45.26213418253955,0.5775087003103607,0.661603838958996,0.024715172922924467,-4.608424880411732,6.544299790513087,0.8799972534179688,-0.17129435052636666,-0.5750041961670007,-2.8382340489807802,1.6882256566467788,-1.7066191225738976,0.5566107302398962,2.309611664650987,77.02681107496798,21.664649056602315,1.1316149264068913,6,0.9400024414062642,1.370006561279311,0.20000457763673296,-3.204996109008775,1.890007019042983,0,0.03181293663435092,1.0412461951092897,68.94000244140625,-1.7659343067470186,67.79000091552734,2.122848346941613,68.44000244140625,0.03181293663435092
9504,2021-06-15,69.26000213623047,69.72000122070311,68.52999877929689,69.04000091552734,948900.0,0.006101188563089499,1.0877246991741532,-7.331807780316894,50.56946598714816,43.779704208338856,-0.22342180951768853,0.1210001533016225,-0.36217616215292026,-4.900328871993736,6.177017449030394,1.1900024414062216,-0.2949608624827533,-0.07449836730957315,-2.2318789651292548,2.0828822305101085,-1.153188666219421,1.0041919316002748,1.6826292030531675,77.22781626039652,22.02902580306504,1.078690298909844,6,0.29999542236328125,0.9500007629394531,-0.220001220703125,-3.625001907348633,-0.6300048828125,1,0.025267108663350246,1.7076775003814688,68.83999633789061,1.0412461951092897,68.94000244140625,-1.7659343067470186,67.79000091552734,0.025267108663350246
9505,2021-06-16,68.37999725341797,69.26000213623047,68.26999664306639,69.13999938964844,866100.0,-0.012705816570458328,-1.0204124529976115,-3.454535996670828,41.08354243771218,44.05704181229309,0.23094666223389027,1.0144228028392064,0.5117413704159475,-3.8915680099825636,6.392138229239563,0.9900054931640767,-0.3829844287645159,-0.9300029754638643,-3.120470143967566,1.2604641930398373,-2.0252365597157223,0.16523060878799356,2.368076022403187,31.282009147427676,-18.866139683153943,1.0952335842518508,6,0.3300018310546875,1.4250030517578125,1.1850051879882812,-2.2199954986572266,1.25,2,0.03495173275294294,1.0877246991741532,69.26000213623047,1.7076775003814688,68.83999633789061,1.0412461951092897,68.94000244140625,0.03495173275294294
9506,2021-06-17,66.80999755859375,68.65000152587889,66.08999633789061,68.34999847412111,1035700.0,-0.02295992626331589,1.392520365781953,2.0263112984992406,26.91072981604934,43.11992023157405,1.6587061780840742,2.5738303820024697,2.105641555046546,-2.1872222440998,6.351562902837976,2.5600051879882812,-0.6843599504259714,-2.4095024108886776,-4.854747264164004,0.03574244238664903,-3.632124837526348,-1.1868799842510072,3.755191137572666,19.83471769176486,-23.616662201831236,1.2226224266376655,6,1.0950012207031108,2.354999542236328,2.7550048828125,-0.6499958038330078,3.0,3,0.046400332537011035,-1.0204124529976115,68.37999725341797,1.0877246991741532,69.26000213623047,1.7076775003814688,68.83999633789061,0.046400332537011035
9507,2021-06-18,66.05000305175781,66.68000030517578,65.61000061035156,65.93000030517578,1676900.0,-0.0113754607784472,-1.8157807559102546,-0.07792381509132902,24.950184452676254,41.94369132295145,2.1773724005197437,3.274906054857297,2.8995737306324543,-1.2571369739809057,6.662409406341577,1.1999969482421875,-1.1502537228135736,-3.0254970550537053,-5.852006444503502,-0.19898766560390868,-4.4387517497786035,-1.612242360328807,4.157170255746536,10.705653918835171,-27.03491531424415,1.4132546947248974,6,1.6149978637695312,2.8749961853027344,3.8374996185302734,0.3749980926513672,4.05999755859375,4,0.04375472000181113,1.392520365781953,66.80999755859375,-1.0204124529976115,68.37999725341797,1.0877246991741532,69.26000213623047,0.04375472000181113
9508,2021-06-21,67.63999938964844,67.88999938964844,66.66000366210939,66.68000030517578,654300.0,0.02407261566126917,-1.4600102234667123,7.999809269502194,32.49553982652412,40.358143313960404,0.5582976540832192,1.6406501654455496,1.3485061610325602,-2.64531266036046,7.187238458684428,1.839996337890625,-1.1109927871521847,-1.3540008544921847,-4.250040860944921,1.5420391519605516,-2.80202085771856,0.0940191487341906,2.1074566481406265,49.391690458246416,16.504430723734366,1.4480200032263704,6,0.02500152587890625,1.2849998474121094,2.437501907348633,-1.2149982452392578,1.7600021362304545,0,0.0378473918050557,-1.8157807559102546,66.05000305175781,1.392520365781953,66.80999755859375,-1.0204124529976115,68.37999725341797,0.0378473918050557
9509,2021-06-22,67.91999816894531,68.26000213623047,67.19000244140625,67.80000305175781,813300.0,0.00413954437941233,1.674989032787198,0.12499503294153176,35.04045011289843,38.834475617170774,0.22866451348247097,1.3295836435167132,1.0747409308447686,-2.7792114985275873,7.614004995267498,1.0699996948242188,-1.054990586627511,-1.0110019683837947,-3.9445818123999032,1.9225778756323137,-2.477791890391856,0.4557879536242666,1.413712326099997,63.28757788772462,33.711542391472044,1.4667899220080574,6,-0.25499725341796875,1.0050010681152344,2.222503662109375,-1.214996337890625,2.5100021362304688,1,0.041372280090447466,-1.4600102234667123,67.63999938964844,-1.8157807559102546,66.05000305175781,1.392520365781953,66.80999755859375,0.041372280090447466
9510,2021-06-23,68.13999938964844,68.72000122070311,67.75,68.12999725341797,879000.0,0.003239122889195256,-1.5194946742630298,0.08335452695829094,46.1366145055516,39.242952888655445,-0.0428763134059551,1.084870015884718,0.8881591038385892,-2.808675978366068,8.112983833884929,0.9700012207031108,-0.932890713290746,-0.7400005340576143,-3.6922236023468713,2.2122225342316426,-2.2161120682022357,0.736111000087007,0.8213401169275016,81.35042709881941,46.939694946956095,1.4761115341446263,6,-0.47499847412109375,0.720001220703125,2.00250244140625,-1.43499755859375,2.19000244140625,2,0.007191045907816163,1.674989032787198,67.91999816894531,-1.4600102234667123,67.63999938964844,-1.8157807559102546,66.05000305175781,0.007191045907816163
9511,2021-06-24,67.76999664306639,68.58000183105469,67.54000091552734,68.48999786376953,761000.0,-0.005430037421430556,1.3110896359968127,-71.98474446987174,42.95152574871628,38.67882140299833,0.36206546689250274,1.3516929165419214,1.2992540385715756,-2.2759768321955534,8.68717816959518,1.0400009155273438,-0.9691670225469551,-1.0005031585693445,-3.946512181479278,1.9455058643405891,-2.4735076700243184,0.47250135288562944,0.9500045776367188,69.45323500983712,31.06633615342207,1.4730045114549672,6,-0.10499572753904829,1.0900039672851705,2.3725051879882955,-0.6999950408935405,2.0699996948242188,3,0.02744578283141874,-1.5194946742630298,68.13999938964844,1.674989032787198,67.91999816894531,-1.4600102234667123,67.63999938964844,0.02744578283141874
9512,2021-06-25,69.26999664306639,69.31999969482422,68.06999969482422,68.06999969482422,1068100.0,0.022133688568707788,-1.083338631537454,-1.6666596024243954,55.49844628814582,39.515166575046905,-1.2138516645317168,-0.30823932199091075,-0.14975809271842877,-3.624621611809104,8.530023348063237,1.5500030517578267,-0.9939384987042956,0.5909969329833871,-2.157422372304339,3.339416238271113,-0.783212719660483,1.9652065856272571,-3.6599960327148295,98.1201832204692,53.68482327170828,1.3742096526438656,6,-1.6049957275390483,-0.40999603271482954,0.6175060272216939,-1.6449947357177592,2.3700027465820455,4,0.007795596097829538,1.3110896359968127,67.76999664306639,-1.5194946742630298,68.13999938964844,1.674989032787198,67.91999816894531,0.007795596097829538
9513,2021-06-28,70.37000274658203,70.66000366210938,69.01000213623047,69.26000213623047,1067700.0,0.01587997916592565,-1.0496905594571284,0.9250028610302361,59.30450757165623,40.48572675110336,-2.31773746981375,-1.5424589809083642,-1.2065424951581178,-4.562625038972087,8.432579867853047,1.6500015258789062,-0.8781344826526833,1.7260028839111357,-0.9097313801087807,4.361737147931052,0.40813575190118456,3.0438700159210867,-4.6858021545410224,91.64262785277693,41.7569541278135,1.3178671320099578,6,-2.2350006103515625,-1.5100021362304688,-0.4825000762939453,-2.325000762939453,1.149993896484375,0,-0.0036947865011004444,-1.083338631537454,69.26999664306639,1.3110896359968127,67.76999664306639,-1.5194946742630298,68.13999938964844,-0.0036947865011004444
9514,2021-06-29,71.58999633789062,71.7300033569336,70.5999984741211,70.83000183105469,910100.0,0.017336841604256525,1.1730684585815312,0.6846793594061448,63.336115486039,42.95823486758412,-3.545288888050564,-2.907588573541773,-2.3566411441515243,-5.634550389493086,8.256383091931765,1.3600006103515625,-0.8609951463689924,2.9434967041015625,0.2961285996683358,5.590864808534789,1.619812651884942,4.267180756318183,-5.706763623046882,96.65854564523883,41.20353545539628,1.3236840522166162,6,-2.919994354248047,-2.7299957275390625,-1.9049949645996094,-3.434995651245117,-0.25,1,-0.030590793742681477,-1.0496905594571284,70.37000274658203,-1.083338631537454,69.26999664306639,1.3110896359968127,67.76999664306639,-0.030590793742681477
9515,2021-06-30,72.05999755859375,72.31999969482422,71.19000244140625,71.61000061035156,1041000.0,0.006565180119367797,1.329888312096901,0.5921055273355151,68.35766143236964,47.56344949161971,-3.84246187954453,-3.4928770240494345,-2.7253439960891797,-5.973962449221915,8.204693382526148,1.1299972534179688,-0.818886031530667,3.372998046874997,0.5396775453656204,6.206318548384374,1.9563377961203088,4.7896582976296855,-5.8259586052246135,94.56062337596006,31.41111752869972,1.4166602507546904,6,-3.0949974060058594,-3.0949974060058594,-2.3749961853027344,-3.7699966430664062,-0.3899993896484375,2,-0.022620001507668408,1.1730684585815312,71.58999633789062,-1.0496905594571284,70.37000274658203,-1.083338631537454,69.26999664306639,-0.022620001507668408
9516,2021-07-01,72.0999984741211,72.41999816894531,71.80000305175781,72.12000274658203,697100.0,0.000555105701950831,1.0,-0.04445424027669458,65.01897555913163,52.01553739233697,-3.411967884828698,-3.4523403937973427,-2.6879282612564595,-5.903850515739862,8.959606557470675,0.6199951171875,-0.8296576889978837,3.2494991302490206,0.030311020539912192,6.468687239958129,1.6399050753944664,4.859093185103575,-5.379082661435547,92.64368259602955,29.51558510510101,1.6095940548545542,7,-2.55999755859375,-3.0849990844726562,-2.414997100830078,-3.80999755859375,-0.6899948120117188,3,-0.024549191130728176,1.329888312096901,72.05999755859375,1.1730684585815312,71.58999633789062,-1.0496905594571284,70.37000274658203,-0.024549191130728176
9517,2021-07-02,70.9800033569336,71.93000030517578,70.81999969482422,71.88999938964844,811100.0,-0.015533913188493398,1.2424303141930164,45.490083905415716,59.27212672991882,54.990713714936376,-1.6976336658338624,-2.2981692041420416,-1.496131935562488,-4.678179328269351,9.490341989476061,1.279998779296875,-0.6899810280936123,2.033003997802737,-1.3241190800823404,5.390127075687815,0.35444245886020553,3.711565536745269,-3.689179308622073,57.77136400756228,-3.4499835958990914,1.6785615389425352,7,-1.1750030517578125,-1.9650039672851562,-1.2950019836425781,-2.69000244140625,0.9099960327148438,4,-0.016060960342736075,1.0,72.0999984741211,1.329888312096901,72.05999755859375,1.1730684585815312,71.58999633789062,-0.016060960342736075
9518,2021-07-06,70.41000366210938,71.19000244140625,69.30999755859375,71.13999938964844,992700.0,-0.008030426428101034,3.530122253883629,0.8021966044854328,54.918742670002096,57.19941288794789,-0.7748738133404913,-1.6380983051945037,-0.8791392446543398,-4.003148548735055,9.2480162679662,1.8800048828125,-0.2549375405368721,1.352503967285159,-2.0463184438083317,4.75132637837865,-0.3469072382615792,3.0519151728318974,-2.6062622017344808,35.36996423262044,-22.842417462657302,1.699411205546744,7,-0.4300041198730469,-1.3950042724609375,-0.7250022888183594,-1.7450027465820312,1.839996337890625,1,0.01746904791315851,1.2424303141930164,70.9800033569336,1.0,72.0999984741211,1.329888312096901,72.05999755859375,0.01746904791315851
9519,2021-07-07,72.02999877929688,72.18000030517578,69.81999969482422,69.81999969482422,643500.0,0.02300802489603182,-1.1357480434564968,-3.027413724629502,64.68224423544225,59.260038413491294,-1.9562783111280027,-3.1319904144871487,-2.4175185729880297,-5.505550345931127,9.150696233353822,2.3600006103515625,0.36560508704693007,2.79049911499024,-0.8397737422962734,6.420771972276754,0.9753626863469833,4.605635543633497,-3.7646316480649347,87.45982916047238,24.773474025926035,1.815136428643257,7,-2.049999237060547,-3.0149993896484375,-2.5024967193603516,-3.3649978637695312,-0.6100006103515625,2,-0.007080412951180781,3.530122253883629,70.41000366210938,1.2424303141930164,70.9800033569336,1.0,72.0999984741211,-0.007080412951180781
9520,2021-07-08,70.34999847412111,71.30000305175781,70.11000061035156,70.68000030517578,786800.0,-0.023323619792405714,-1.9382864893376535,-0.14932215735891013,64.11485233089223,61.61151914484418,0.07842507887292527,-1.3718992036752553,-0.6808338705151726,-3.7050356433998957,9.018208191828899,1.9199981689453125,0.8007281129716546,1.0149990081787195,-2.627189240723382,4.657187257080821,-0.8060951162723313,2.8360931326297703,-1.6691682391178375,33.44053734477543,-33.23423421872659,1.8210941244510537,7,-0.10499954223634234,-1.3349990844726705,-0.6974964141845845,-1.6849975585937642,1.6100006103515483,3,0.014072464608989144,-1.1357480434564968,72.02999877929688,3.530122253883629,70.41000366210938,1.2424303141930164,70.9800033569336,0.014072464608989144
9521,2021-07-09,70.75,71.62000274658203,70.58999633789062,71.62000274658203,1198600.0,0.005685878245271558,1.3678233493813194,2.636357331113999,69.29392354064252,63.14434995067715,0.16270070139670167,-1.6219322239005578,-0.9673982625740223,-3.9610143606967227,9.299368297552402,1.2700042724609233,1.2225011746650836,1.26700057983399,-2.351327578851212,4.885328738519192,-0.542163499508618,3.076164659176598,-1.6952529716025282,50.17425307767355,-22.606160250120674,1.8091640793426038,7,-0.034999847412109375,-1.7350006103515625,-0.842498779296875,-2.0849990844726562,1.8899993896484375,4,0.013003507688273075,-1.9382864893376535,70.34999847412111,-1.1357480434564968,72.02999877929688,3.530122253883629,70.41000366210938,0.013003507688273075
9522,2021-07-12,71.19000244140625,71.44000244140625,70.26999664306639,70.80999755859375,817300.0,0.006219115779593665,1.6590893327785037,-0.4367858426946586,66.09249068286894,63.89857029636745,0.026476944891271614,-1.9865805036655786,-1.346796876383877,-4.255208643866666,9.516258408294256,1.170005798339858,1.5060452344241924,1.5945030212402287,-2.0920103007932482,5.281016343273706,-0.24875363977650977,3.437759682256967,-1.7987302989539984,65.50533392525327,-9.81085627114679,1.8432566610167405,7,-0.32500457763671875,-2.1750030517578125,-1.2375011444091797,-2.5250015258789062,-0.23000335693359375,0,0.0030903387155267747,1.3678233493813194,70.75,-1.9382864893376535,70.34999847412111,-1.1357480434564968,72.02999877929688,0.0030903387155267747
9523,2021-07-13,71.02999877929688,71.30999755859375,70.80999755859375,71.19000244140625,607700.0,-0.0022475580365525216,1.5000381475547417,-0.42105685833601025,64.252976931404,64.0004437902969,0.3240207212634232,-1.7434843459417948,-1.1055219775862497,-3.93112347987244,9.89255692457343,0.5,1.882515174248013,1.3249992370605526,-2.396955688388971,5.046954162510076,-0.5359782256642092,3.1859766997853143,-1.3358540341953216,51.271134387224,-24.510464728100494,1.8609774627247595,7,-0.16500091552734375,-2.0149993896484375,-1.0774974822998047,-2.3649978637695312,-0.720001220703125,1,0.012107568986784667,1.6590893327785037,71.19000244140625,1.3678233493813194,70.75,-1.9382864893376535,70.34999847412111,0.012107568986784667
9524,2021-07-14,71.01000213623047,71.58000183105469,70.44000244140625,71.06999969482422,1107400.0,-0.0002815239111652046,1.1111064016162986,0.3749761586877742,63.3987067783365,63.44944882873766,0.28283644471632385,-1.671350929743511,-1.084695172832312,-3.7692868440976355,10.494791750298369,1.1399993896484375,2.028023918385145,1.2175025939941406,-2.5424915072778163,4.9774966952660975,-0.6624944566418378,3.097499644630119,-1.0432720487445408,59.60266573699342,-14.83527787620779,1.8799970506359815,7,-0.1450042724609375,-1.9950027465820312,-0.9225006103515625,-2.345001220703125,-0.6800003051757812,2,0.01746229864055815,1.5000381475547417,71.02999877929688,1.6590893327785037,71.19000244140625,1.3678233493813194,70.75,0.01746229864055815
9525,2021-07-15,70.7699966430664,71.36000061035156,70.05000305175781,70.58999633789062,757700.0,-0.0033798829171082234,-1.0793828603261297,-3.0001271617497456,64.17769130811652,63.35597280084709,0.3582898284508218,-1.3102914049061383,-0.8866062399399368,-3.4226843748973153,10.94383263357657,1.30999755859375,2.040865561251877,0.8579971313476591,-2.8647104941847914,4.58070475688011,-1.0033566814185662,2.7193509441138843,1.6500015258789062,45.85947332870062,-28.002408639289463,1.8613538127662268,7,-0.024997711181640625,-1.7549972534179688,-0.6999950408935547,-2.1049957275390625,0.29000091552734375,3,0.009184704771956431,1.1111064016162986,71.01000213623047,1.5000381475547417,71.02999877929688,1.6590893327785037,71.19000244140625,0.009184704771956431
9526,2021-07-16,69.91000366210939,71.23999786376953,69.87000274658203,71.12999725341797,845300.0,-0.012151943221001549,-1.107692217403297,-6.777730682829574,53.21935288270774,62.683442373379194,0.9777878119064667,-0.21728620958786848,-0.06939356466551772,-2.458575995758565,10.007745505089247,1.3699951171875,1.8656434257411547,-0.15699615478514772,-3.5821418154241087,3.2681495058538133,-1.869568985104621,1.5555766755343257,2.4625946044921676,2.3392360785791753,-65.62636426710229,1.7125728303194772,7,0.8349952697753764,-0.8950042724609517,0.14749717712400923,-0.3450012207031392,1.3799972534179545,4,0.02932334880529197,-1.0793828603261297,70.7699966430664,1.1111064016162986,71.01000213623047,1.5000381475547417,71.02999877929688,0.02932334880529197
9527,2021-07-19,68.94000244140625,69.37000274658203,68.15000152587889,68.80000305175781,704700.0,-0.013874998854117804,1.4400024414062784,-0.11475420087926241,42.71150982061958,61.32708316789224,1.8193024446447055,1.0333058661881722,0.8418054210726211,-1.3816980127716505,9.156247056725581,1.7600021362304972,1.5438865653937626,-1.2714973449706974,-4.189371969218939,1.6463772792775444,-2.7304346570948184,0.18743996715342348,3.332492004394524,23.03209461338134,-40.20608394851437,1.4589373121241223,7,1.2249984741210938,0.0749969482421875,1.1174983978271484,0.625,2.8699951171875,0,0.053669811679901036,-1.107692217403297,69.91000366210939,-1.0793828603261297,70.7699966430664,1.1111064016162986,71.01000213623047,0.053669811679901036
9528,2021-07-20,70.19999694824219,70.5,69.25,69.36000061035156,1408700.0,0.01827668207448707,-1.358495998157425,6.0,42.94415897659127,58.91174036135325,0.5882460880417,-0.02642106664100652,-0.4567925152615828,-2.509319072474554,8.90770952955189,1.55999755859375,1.2956873966087699,-0.13950271606445597,-2.795233448426629,2.516228016297717,-1.4673680822455424,1.1883626501166304,1.8251479223632714,59.7666250720123,0.7246728066971002,1.3278653661810853,7,-0.31499481201171875,-1.18499755859375,-0.14249610900878906,-0.6349945068359375,2.0500030517578125,1,0.010826241727486252,1.4400024414062784,68.94000244140625,-1.107692217403297,69.91000366210939,-1.0793828603261297,70.7699966430664,0.010826241727486252
9529,2021-07-21,70.7300033569336,70.9800033569336,70.19999694824219,70.70999908447266,565700.0,0.007549949169971759,2.0,0.023814713896457767,43.28963302674598,56.597827105337004,-0.16266299827468345,-0.3532250228735876,-1.0561461119418993,-2.8887944335955495,8.79830980432799,0.7800064086914062,1.1943041509100993,0.2500034332275334,-2.151969500290818,2.6519763667458847,-0.9509830335316423,1.450989899986709,1.0626329129882777,80.3739117414277,24.75803530286411,1.2009864667591765,7,-0.845001220703125,-1.7150039672851562,-0.7350025177001953,-1.1650009155273438,1.0099945068359375,2,-0.005938156063987621,-1.358495998157425,70.19999694824219,1.4400024414062784,68.94000244140625,-1.107692217403297,69.91000366210939,-0.005938156063987621
9530,2021-07-22,68.62999725341797,70.80999755859375,68.44999694824219,70.80999755859375,899400.0,-0.02969045672058157,1.1651378715392127,-108.97673531655225,35.50542662142141,52.84354966986799,1.8636898533777355,1.881856456689036,0.9931690029672495,-0.6696977757858207,9.36928714893097,2.3600006103515625,1.1408756121764156,-1.8745025634765682,-4.184203107237863,0.4351979802847268,-3.0293528353572157,-0.7196522915959207,2.944080931861322,15.533860725114707,-33.935982181022524,1.1548502718806481,7,1.2350044250488281,0.38500213623046875,1.2550029754638672,0.9350051879882812,3.75,3,0.024770576215519924,2.0,70.7300033569336,-1.358495998157425,70.19999694824219,1.4400024414062784,68.94000244140625,0.024770576215519924
9531,2021-07-23,69.62999725341797,69.68000030517578,68.61000061035156,69.05000305175781,770900.0,0.014570887950169586,2.147056513592658,-0.26605234883826734,44.30377464904802,50.422581221665666,0.7689759511757757,1.0839209624917174,0.029779372982659424,-1.5475750266280954,9.83287565423508,1.0699996948242188,0.8202916557773108,-0.9675025939941406,-2.938565404877167,1.0035602168888857,-1.953033999435661,0.018028811447379667,1.738636332297304,52.296634980886324,3.71672880454274,0.9855314054415139,7,0.23500442504882812,-0.6149978637695312,-0.37249755859375,-0.06499481201171875,3.3100051879882812,4,0.020537129995442882,1.1651378715392127,68.62999725341797,2.0,70.7300033569336,-1.358495998157425,70.19999694824219,0.020537129995442882
9532,2021-07-26,69.80999755859375,70.01000213623047,69.36000061035156,69.73999786376953,735300.0,0.0025850971172765025,1.7659118578037496,0.12069033556517278,47.38217385688968,48.54804754671963,0.41642766123641195,0.9975978103875605,-0.19361556376964018,-1.6200912749564935,10.555198522115585,0.6500015258789062,0.6195356277162176,-0.8145023345947209,-2.722793712490912,1.09378904330147,-1.7686480235428235,0.1396433543533817,1.3655181035313433,53.75482867076984,3.3592089685432356,0.9541456889480969,7,0.055004119873046875,-0.7949981689453125,-1.2749996185302734,-0.2449951171875,2.910003662109375,0,0.021200449916809916,2.147056513592658,69.62999725341797,1.1651378715392127,68.62999725341797,2.0,70.7300033569336,0.021200449916809916
9533,2021-07-27,70.11000061035156,70.51000213623047,69.09999847412111,69.26999664306639,819200.0,0.004297422464540457,-1.3898360973717725,12.000108991825815,40.53256708440173,46.00736535850466,-0.031068290566921064,0.7137095777590332,-0.55731078319576,-1.794765469510935,10.349046913853115,1.4100036621093608,0.3119278641734695,-0.5014991760253906,-2.4206023974007564,1.4176040453499752,-1.4610507867130735,0.4580524346622923,0.8839842035987573,65.61262676674316,19.083109562422337,0.9595516106876818,7,-0.3549995422363281,-0.5699996948242188,-1.8150005340576172,-0.779998779296875,2.4899978637695312,1,0.024247567157932526,1.7659118578037496,69.80999755859375,2.147056513592658,69.62999725341797,1.1651378715392127,68.62999725341797,0.024247567157932526
9534,2021-07-28,69.40000152587889,70.41000366210938,69.12999725341797,70.18000030517578,832100.0,-0.010126930228094189,1.064517319879407,-0.9285655897766608,44.82008965565424,43.85652073045329,0.4766611697190939,1.3188453029598435,0.10844661991660587,-0.9852864467955129,9.546809196828253,1.2800064086914062,0.007186197451119369,-1.101998519897478,-3.0358800951062506,0.8318830553112946,-2.0689393075018643,-0.1350577322930917,1.423344290787142,40.254420845051605,-7.603152591103786,0.966940787604383,7,0.2949981689453267,0.4049987792968892,-1.1050014495849467,-0.06999969482420454,4.309997558593764,2,0.041066259531109095,-1.3898360973717725,70.11000061035156,1.7659118578037496,69.80999755859375,2.147056513592658,69.62999725341797,0.041066259531109095
9535,2021-07-29,70.43000030517578,70.68000030517578,67.76000213623047,70.0,979100.0,0.014841480643380311,5.27956389410732,-0.5512833052936242,48.36735027524179,43.31740932962374,-0.6779294853866844,0.16914198243901524,-0.8902614903671662,-1.9286052464307488,8.692035051170421,2.9199981689453125,-0.2519573916188165,0.009500122070306816,-1.7799130959734129,1.7989133401140265,-0.8852064869515459,0.9042067310921595,-2.279998779296889,91.43835079560003,42.06143943364921,0.8947066090218581,7,-1.05999755859375,-0.4500007629394531,-2.135000228881836,-1.0999984741210938,2.80999755859375,3,0.018599993652101077,1.064517319879407,69.40000152587889,-1.3898360973717725,70.11000061035156,1.7659118578037496,69.80999755859375,0.018599993652101077
9536,2021-07-30,70.33000183105469,70.66000366210938,69.40000152587889,70.55000305175781,1110900.0,-0.001419827824617248,4.727250658898663,-0.5116303827114494,45.454545454545475,43.62219106672662,-0.5722692031860817,0.13674893043669556,-0.7514297121532678,-1.7363590983081991,7.740521633878368,1.260002136230483,-0.5136104050785804,-0.001998519897455253,-1.6072746525429835,1.603277612748073,-0.8046365862202123,0.8006395464253018,-2.5699996948242188,88.01374336999974,38.99664536230958,0.8026380663227622,7,-0.9599990844726562,-0.3500022888183594,-2.0675010681152344,-1.0,1.5400009155273438,4,0.02914823502049302,5.27956389410732,70.43000030517578,1.064517319879407,69.40000152587889,-1.3898360973717725,70.11000061035156,0.02914823502049302
9537,2021-08-02,69.83999633789061,71.08000183105469,69.79000091552734,70.43000030517578,616400.0,-0.00696723276562905,-2.7391612025785337,2.681821334443122,43.92236260088088,43.73088035831435,0.0657391870437607,0.5659873677303722,-0.23747783976617143,-1.181566186166819,7.379975298572164,1.2900009155273438,-0.7943479381123666,-0.4350036621093949,-2.024277491493237,1.154270167274447,-1.2296405768013159,0.3596332525825261,-2.079994201660142,62.650433519701565,13.343498896421814,0.7946369146919182,8,-0.41999435424803266,0.25000381469727984,-1.5774955749511577,-0.5099945068359233,2.2400054931640767,0,0.04438726039614327,4.727250658898663,70.33000183105469,5.27956389410732,70.43000030517578,1.064517319879407,69.40000152587889,0.04438726039614327
9538,2021-08-03,71.63999938964844,71.83000183105469,69.26000213623047,70.04000091552734,759500.0,0.025773240924144458,1.5959548864647835,-2.711843585532631,52.72254295238062,44.77898146116265,-1.6857980778370063,-1.1985953716882989,-2.0030853722244615,-2.905497570562545,7.817622386610612,2.5699996948242188,-0.828974272672184,1.30349960327149,-0.39893590091533326,3.0059351074583134,0.4522818511780713,2.154717355364909,-3.7471972656250045,95.33163499624155,45.37200986629356,0.8512177520934117,8,-1.8449974060058594,-1.5499992370605469,-3.3774986267089844,-2.30999755859375,-0.6800003051757812,1,0.01507540257197082,-2.7391612025785337,69.83999633789061,4.727250658898663,70.33000183105469,5.27956389410732,70.43000030517578,0.01507540257197082
9539,2021-08-04,71.5199966430664,71.75,71.0199966430664,71.41999816894531,805400.0,-0.001675080228984105,1.607130693042329,0.06249910592947572,53.27510567866222,46.753390245300515,-1.6114067593636037,-1.1792189207252193,-1.8464710928046202,-2.6997682854546383,7.71089308551315,0.7300033569335938,-0.655761177758933,1.2089969635009794,-0.39930926748111517,2.817303194483074,0.4048438480099321,2.0131500789920267,-3.390962536621103,92.38316434316907,40.17384949206579,0.8041531154910496,8,-1.7249946594238281,-1.4299964904785156,-3.0224952697753906,-2.1899948120117188,-1.4099960327148438,2,0.01510069745171605,1.5959548864647835,71.63999938964844,-2.7391612025785337,69.83999633789061,4.727250658898663,70.33000183105469,0.01510069745171605
9540,2021-08-05,71.33999633789062,72.33000183105469,71.19000244140625,71.98999786376953,647400.0,-0.0025167829086193416,-1.4000256993021034,-6.500114442664225,56.63876547127885,48.123944781103944,-1.124857699466986,-0.971032992330791,-1.6305513733655914,-2.4485882802098615,7.463596638974564,1.1399993896484375,-0.5721648806912611,0.9794967651367159,-0.6935018574618681,2.6524953877353,0.1429974538374239,1.815996076436008,-2.988904167968755,67.75226086070514,8.85323983073257,0.8364993112992897,8,-1.2949943542480469,-1.2499961853027344,-2.5749950408935547,-2.0099945068359375,-1.6399993896484375,3,0.03322123448614844,1.607130693042329,71.5199966430664,1.5959548864647835,71.63999938964844,-2.7391612025785337,69.83999633789061,0.03322123448614844
9541,2021-08-06,71.66999816894531,72.18000030517578,71.16000366210938,71.79000091552734,546700.0,0.004625761816578811,1.2666553638791167,0.18461917673157505,63.474779365579,49.9120120598472,-1.2684443265160184,-1.2949707453459496,-1.9458487488429626,-2.710357313962163,7.010292490163823,1.0199966430664062,-0.5205871445277666,1.2634986877441463,-0.5025940568753526,3.0295914323636453,0.38045231543439684,2.146545060053896,-3.000593226132821,78.50150724047009,14.44321844392475,0.8830463723097509,8,-1.6249961853027344,-1.5799980163574219,-2.704998016357422,-2.339996337890625,-3.339996337890625,4,0.02190595416401875,-1.4000256993021034,71.33999633789062,1.607130693042329,71.5199966430664,1.5959548864647835,71.63999938964844,0.02190595416401875
9542,2021-08-09,71.41000366210938,71.81999969482422,70.80999755859375,71.3499984741211,516900.0,-0.003627661692177875,1.2954665649410888,-0.5000317884163011,56.626528173545324,51.70022995864093,-0.8466559079727318,-1.0726442466747983,-1.710618981670919,-2.400353407816496,6.852235130520853,1.0100021362304688,-0.17085608668192265,0.9925041198730469,-0.7967251021772199,2.7817333419233137,0.09788950884791348,1.8871187308981803,-2.4477509682375143,70.03262995444729,5.207105948516585,0.8946146110251345,8,-1.3650016784667969,-1.3650016784667969,-2.1325035095214844,-2.0800018310546875,-2.9500045776367188,0,0.006441661684394084,1.2666553638791167,71.66999816894531,-1.4000256993021034,71.33999633789062,1.607130693042329,71.5199966430664,0.006441661684394084
9543,2021-08-10,71.88999938964844,72.06999969482422,71.36000061035156,71.6500015258789,566000.0,0.006721687479673832,1.3666696336609743,3.999618563254927,56.38763669667723,52.98551296319904,-1.1707194838196529,-1.5651536464436049,-2.2093453535877643,-2.8388565349524413,6.614837182874529,0.7099990844726562,0.0064432104175722316,1.429499816894534,-0.46022258965773233,3.3192222234468005,0.4846386136184009,2.3743610201706673,-2.6583267648019557,71.05255232645686,7.855317588828527,0.9448612032761354,8,-1.8449974060058594,-1.8449974060058594,-2.479999542236328,-2.55999755859375,-5.229995727539048,1,0.0026429606763025415,1.2954665649410888,71.41000366210938,1.2666553638791167,71.66999816894531,-1.4000256993021034,71.33999633789062,0.0026429606763025415
9544,2021-08-11,72.25,72.75,71.5199966430664,72.12999725341797,1162100.0,0.005007659109862228,1.1964291796377409,0.5000158947134183,74.65940592618597,55.90685247997061,-1.211316011827762,-1.9262536047341996,-2.599431417352818,-3.155169329033157,6.781669886751282,1.2300033569335938,0.14828773168665066,1.7275005340576115,-0.3134471381054027,3.7684482062206257,0.7070266979761044,2.7479743701391186,-2.7704610386568618,74.2268365581249,4.793939836484682,1.020473836081505,8,-1.2449989318847656,-1.9949989318847656,-2.752500534057617,-2.9199981689453125,-6.970001220703111,2,-0.017854683951935568,1.3666696336609743,71.88999938964844,1.2954665649410888,71.41000366210938,1.2666553638791167,71.66999816894531,-0.017854683951935568
9545,2021-08-12,71.41999816894531,72.41000366210938,71.12999725341797,72.41000366210938,920200.0,-0.011487914616673867,1.5858571846919745,-8.249856952126645,62.48256253810694,57.79885437814411,-0.25268756941210313,-1.1015347272681026,-1.8004310037477467,-2.285862574524856,7.131136598418136,1.2800064086914062,0.3440038579998941,0.8649986267089815,-1.2129099434105228,2.942907196828486,-0.17395565835077775,1.9039529117687408,-1.613413103736491,31.443290860468775,-38.49837406895834,1.038954285059755,8,-0.4149971008300781,-1.1649971008300781,-1.9224987030029297,-2.089996337890625,-6.9399948120117045,3,-0.018342167350591687,1.1964291796377409,72.25,1.3666696336609743,71.88999938964844,1.2954665649410888,71.41000366210938,-0.018342167350591687
9546,2021-08-13,71.95999908447266,72.0,71.02999877929688,71.47000122070312,545500.0,0.007560920321643794,2.4035148773273014,-0.49494459086635534,64.27622640133,60.06039480041623,-0.6002843351920433,-1.560065968769905,-2.2877819509469646,-2.753320549903151,7.472733207091381,0.970001220703125,0.5640838624742486,1.302499771118164,-0.8426035432459003,3.4476030854822284,0.2299481139361319,2.375051428300196,-1.8590725257847112,59.27835456976561,-12.18576474806386,1.0725516571820342,8,-0.9549980163574219,-1.7049980163574219,-2.3299999237060547,-2.6299972534179688,-8.119998931884766,4,-0.0314063669397423,1.5858571846919745,71.41999816894531,1.1964291796377409,72.25,1.3666696336609743,71.88999938964844,-0.0314063669397423
9547,2021-08-16,72.63999938964844,73.08000183105469,71.66000366210938,71.79000091552734,643000.0,0.00944969863573153,-1.5585714383905311,1.7346983261969637,65.99239954474419,61.53482331067885,-0.9402083436956019,-2.053967118681129,-2.9132374785392443,-3.3503390927867827,6.99136399264664,1.4199981689453125,0.7026582636262475,1.7975002288818303,-0.3620799576923588,3.9570804154560193,0.7177101355947286,2.877290322168932,-2.2741654868292898,78.53649822477279,6.070627618715989,1.0797900932870976,8,-0.6949996948242188,-2.2199974060058594,-2.7749996185302734,-3.30999755859375,-8.869998931884766,0,-0.05933366732940726,2.4035148773273014,71.95999908447266,1.5858571846919745,71.41999816894531,1.1964291796377409,72.25,-0.05933366732940726
9548,2021-08-17,70.95999908447266,72.43000030517578,70.26000213623047,72.19999694824219,742900.0,-0.02312775769950226,1.5529321479380496,-1.4588236350091104,58.78376520723077,62.14689659163092,0.7076019767951323,-0.33108489343212,-1.169687121252423,-1.6197554260089362,7.073455693146588,2.3799972534179688,0.8550261598181947,0.07949981689452557,-2.0591226242442673,2.2181222580333184,-0.989811403674878,1.148811037463929,2.1200027465820312,24.822589503358827,-49.581403361258495,1.0693112205693973,8,0.7100028991699219,-0.5399971008300781,-1.0200004577636719,-1.6299972534179688,-6.540000915527344,1,-0.03523111657631128,-1.5585714383905311,72.63999938964844,2.4035148773273014,71.95999908447266,1.5858571846919745,71.41999816894531,-0.03523111657631128
9549,2021-08-18,70.30999755859375,71.31999969482422,70.20999908447266,70.62000274658203,556700.0,-0.009160111813207972,-3.352925336963514,0.2500046145610937,49.29410212429081,61.330822886410026,1.3051673620495876,0.30128451655355093,-0.4685036370899809,-0.9665059761773023,7.496675644550171,1.1100006103515625,1.0636515213339806,-0.5495014190673828,-2.702546077443941,1.6035432393091753,-1.6260237482556619,0.5270209101208962,2.7700042724609375,3.4842640565478487,-65.92438599534071,1.076522329188276,8,1.3350028991699219,0.11000442504882812,-0.3699989318847656,-0.9799957275390625,-6.25,2,-0.051912871899086444,1.5529321479380496,70.95999908447266,-1.5585714383905311,72.63999938964844,2.4035148773273014,71.95999908447266,-0.051912871899086444
9550,2021-08-19,70.33000183105469,70.48999786376953,69.30000305175781,69.43000030517578,566700.0,0.00028451533431317344,-1.0517222101642298,-2.9031821425934585,50.0,59.83362517912347,1.2592527368018125,0.43760679990815277,-0.4376502332050336,-0.9788019506972034,7.1323224808402825,1.1899948120117188,1.0315500813051983,-0.6144973754882841,-2.5165347701751983,1.2875400191986301,-1.5655160728317412,0.33652132185517303,2.635199890136718,27.2486537545514,-38.1622084798303,0.9510186973434543,8,0.8600006103515625,0.09000015258789062,-0.3900032043457031,-1.0,-5.779998779296875,3,-0.0718043924396421,-3.352925336963514,70.30999755859375,1.5529321479380496,70.95999908447266,-1.5585714383905311,72.63999938964844,-0.0718043924396421
9551,2021-08-20,71.05999755859375,71.30999755859375,70.51000213623047,70.63999938964844,494000.0,0.010379577826439501,-1.3529530562786105,0.4666638409697792,57.04388397686874,59.87999804615941,0.4845884401088938,-0.18947856214180092,-1.0863023972448076,-1.6962872396181439,6.522334606161002,0.9799957275390625,1.0154314400340922,0.0439983367919865,-1.7546838786182377,1.8426805522022107,-0.8553427709131256,0.9433394444970986,1.6852922424316432,46.56071627523958,-18.40621745468004,0.8993411077051122,8,0.1300048828125,-0.6399955749511719,-1.1799983978271484,-1.7299957275390625,-7.659996032714851,4,-0.09259772625568263,-1.0517222101642298,70.33000183105469,-3.352925336963514,70.30999755859375,1.5529321479380496,70.95999908447266,-0.09259772625568263
9552,2021-08-23,71.29000091552734,71.63999938964844,70.7300033569336,71.31999969482422,497400.0,0.0032367487311542043,1.7164134915393199,-0.07142597638510445,47.53174697971916,58.89601029983073,0.263480334432046,-0.3192888151360478,-1.26768606196417,-1.8870875669716867,6.032499390802088,0.9099960327148438,0.9749991785626264,0.2000015258789034,-1.5093283244508342,1.909331376208641,-0.6546633992859654,1.0546664510437722,1.2485716805419997,63.578262300276656,2.350958773334142,0.8546649251648658,8,-0.09999847412109375,-0.8699989318847656,-1.4100017547607422,-1.9599990844726562,-7.740001678466797,0,-0.10450274466635334,-1.3529530562786105,71.05999755859375,-1.0517222101642298,70.33000183105469,-3.352925336963514,70.30999755859375,-0.10450274466635334
9553,2021-08-24,71.80999755859375,71.87000274658203,71.12000274658203,71.3499984741211,392800.0,0.007294103470170565,1.5861647133104455,-15.333926754832147,51.93592121654754,56.371178665426456,-0.30067743343124675,-0.7435162986986086,-1.728794184787617,-2.368610921224402,5.931645462688559,0.75,0.8386183147208754,0.6349983215332031,-1.0378241169942157,2.307820760060622,-0.2014128977305063,1.4714095407969126,0.5342608648169005,97.66516750530644,38.71086133342476,0.8364112192637104,8,-0.6199951171875,-1.3899955749511719,-2.2199974060058594,-2.4799957275390625,-10.739997863769531,1,-0.1119620857008079,1.7164134915393199,71.29000091552734,-1.3529530562786105,71.05999755859375,-1.0517222101642298,70.33000183105469,-0.1119620857008079
9554,2021-08-25,72.25,72.44000244140625,71.81999969482422,71.98999786376953,671200.0,0.006127314529529526,-1.0666810777818752,0.5652231602341897,55.870991368447584,55.63655964657542,-0.8277238839642251,-1.0108850375314091,-2.1171211992081993,-2.7689472887635986,5.971389462076991,0.6300048828125,0.8244837648486651,0.9325008392333984,-0.5817108561096376,2.4467125345764345,0.17539499156187333,1.6896066869049235,-2.9499969482421875,93.94896565799897,34.61597628733607,0.7571058476715183,8,-1.05999755859375,-1.8299980163574219,-2.799999237060547,-2.9199981689453125,-10.759998321533203,2,-0.10837372776546284,1.5861647133104455,71.80999755859375,1.7164134915393199,71.29000091552734,-1.3529530562786105,71.05999755859375,-0.10837372776546284
9555,2021-08-26,71.73999786376953,72.25,71.5,72.16000366210938,303200.0,-0.0070588530966154694,1.500006357844945,-1.6153936441797,50.44135997560133,54.0993522659389,-0.29899917988826985,-0.4192018331278149,-1.5319349420331037,-2.2365317659798905,5.09213718489635,0.75,0.764066980095663,0.35699882507324787,-1.1081056103764269,1.8221032605229226,-0.3755533926515824,1.0895510427980781,-2.3771948242187477,63.7303384999743,6.540226382595414,0.732552217724834,8,-0.5499954223632812,-1.3199958801269531,-2.289997100830078,-2.4099960327148438,-10.569999694824219,3,-0.10705325528110132,-1.0666810777818752,72.25,1.5861647133104455,71.80999755859375,1.7164134915393199,71.29000091552734,-0.10705325528110132
9556,2021-08-27,72.37999725341797,72.55999755859375,71.88999938964844,72.08000183105469,440300.0,0.008921095744437668,1.0303096859213705,-0.7142649543150896,55.83629955316197,52.97089671131865,-0.9757690846581113,-0.9462614730889101,-2.037149701920967,-2.826217935635441,4.2466947904936685,0.8199996948242188,0.531560952024904,0.8944984436035099,-0.5470723766404717,2.3360692638474916,0.17371303348151912,1.6152838537255008,-2.9556502258300696,90.16388658431342,33.16904789776782,0.7207854101219873,8,-1.4499969482421875,-1.9599952697753906,-2.9399967193603516,-3.0499954223632812,-8.71999740600586,4,-0.10817897898290407,1.500006357844945,71.73999786376953,-1.0666810777818752,72.25,1.5861647133104455,71.80999755859375,-0.10817897898290407
9557,2021-08-30,72.94000244140625,73.30000305175781,72.37999725341797,72.62000274658203,435400.0,0.007737015877847808,-1.299983787753078,1.0666819256885633,56.25745660618934,52.69019575564739,-1.6636993266805291,-1.3303202823877882,-2.4285833409042397,-3.3230414411365246,3.875064900876361,0.9200057983398438,0.48276927871732767,1.2995033264160156,-0.06149484277447925,2.6605014956065105,0.6190042418207611,1.9800024110112702,-3.390229392578121,83.48621284607873,27.10179318594998,0.6804990845952504,8,-1.6399993896484375,-2.4099998474121094,-3.500001907348633,-3.9250030517578125,-9.19000244140625,0,-0.13079244030997905,1.0303096859213705,72.37999725341797,1.500006357844945,71.73999786376953,-1.0666810777818752,72.25,-0.13079244030997905
9558,2021-08-31,72.72000122070312,73.19999694824219,72.30999755859375,73.08999633789062,1335600.0,-0.003016194315044851,2.0169658097553405,-1.1562358438833655,52.84848697826598,53.08512740608907,-1.3050243699671569,-1.0806657683597223,-2.0903496009217264,-3.047521863993097,4.03112040630661,0.8899993896484375,0.3645655016923115,1.0255020141601534,-0.4185788574142464,2.469582885734553,0.3034615783729464,1.7475424499473604,-2.9452143716992083,67.77773068282966,13.08637873656285,0.7220404357872019,8,-1.4199981689453125,-2.1899986267089844,-3.280000686645508,-3.7050018310546875,-8.059997558593736,1,-0.12610013517205376,-1.299983787753078,72.94000244140625,1.0303096859213705,72.37999725341797,1.500006357844945,71.73999786376953,-0.12610013517205376
9559,2021-09-01,72.5999984741211,72.87000274658203,71.25,72.7300033569336,633300.0,-0.0016502027580805878,6.902381838481578,0.35136918508742987,57.82491892520883,53.95456284222338,-0.9230976751167503,-0.9229221300948041,-1.8600976575909272,-2.8903375993857026,3.878861795245743,1.6200027465820312,0.15983689457038963,0.8514991760253849,-0.6449290633073588,2.3479274153581287,0.10328505635901308,1.5997132956917568,-2.613698652951939,65.85348606986283,7.881792751283605,0.7482141196663711,9,-0.6949958801269531,-2.069995880126953,-2.9524974822998047,-3.5849990844726562,-8.369995117187486,2,-0.15881541352107387,2.0169658097553405,72.72000122070312,-1.299983787753078,72.94000244140625,1.0303096859213705,72.37999725341797,-0.15881541352107387
9560,2021-09-02,73.70999908447266,73.72000122070312,72.55000305175781,72.87999725341797,680500.0,0.015289264926737323,1.752917100491868,-6.384389671361502,60.78912808702949,54.37070107668569,-1.6798824274038537,-1.9460387144297613,-2.851770049508957,-3.9441895510600204,4.321439876250994,1.1699981689453125,0.1656564921870114,1.8429996490478544,0.12397764428898483,3.562021653806724,0.9834886466684196,2.702510651427289,-3.5248770694681753,99.59505541346974,40.06240009681406,0.8595110023794342,9,-1.4849967956542969,-2.9699974060058594,-3.9599990844726562,-4.694999694824219,-9.549995422363267,3,-0.16578479931876777,6.902381838481578,72.5999984741211,2.0169658097553405,72.72000122070312,-1.299983787753078,72.94000244140625,-0.16578479931876777
9561,2021-09-03,73.23999786376953,73.80999755859375,72.58000183105469,73.55000305175781,433700.0,-0.006376356349760637,1.9638658320234583,-0.37349940251861385,53.79745062874769,55.06689037102219,-0.9701498041108749,-1.4254709229947053,-2.2545342747365282,-3.4146141958879213,4.832676772061967,1.2299957275390625,0.32748040812005286,1.2944984436035156,-0.5269812518303638,3.115978139037395,0.3837585958865759,2.2052382913204553,-2.772085512309161,77.73436568676537,19.75437390206136,0.9107398477169381,9,-0.7749977111816406,-1.7049980163574219,-3.5649967193603516,-4.224998474121094,-9.779998779296875,4,-0.16480065601961225,1.752917100491868,73.70999908447266,6.902381838481578,72.5999984741211,2.0169658097553405,72.72000122070312,-0.16480065601961225
9562,2021-09-07,71.87000274658203,73.12999725341797,71.75,73.12999725341797,736400.0,-0.018705559218280765,1.1904813805631245,4.0644303890926095,55.994744873034605,55.51787077729853,0.5484456184088202,-0.020286979011558515,-0.818957647204769,-1.9965579615821127,4.868500775141969,1.4899978637695312,0.4658464166683416,-0.09849662780762003,-1.9030440075423058,1.7060507519270658,-1.000770317674963,0.8037770620597229,-1.0678818744083287,24.21888038528479,-36.387405508544695,0.9022736898673434,9,0.6599960327148438,-0.3350028991699219,-2.1950016021728516,-2.8550033569335938,-8.210002899169922,1,-0.11423406964542482,1.9638658320234583,73.23999786376953,1.752917100491868,73.70999908447266,6.902381838481578,72.5999984741211,-0.11423406964542482
9563,2021-09-08,72.08000183105469,72.20999908447266,70.80999755859375,71.45999908447266,636700.0,0.0029219295456703875,2.181831580590066,-0.492067817135937,62.377636405930225,56.24083133701883,0.42552266019933427,-0.22695796232721932,-0.9950447749217517,-2.1674849507784444,5.270200629810093,1.4000015258789062,0.49187966992545284,0.1020023345947294,-1.7028055088559881,1.906810178045447,-0.8004015871306223,1.004406256320081,1.7299957275390625,42.33347574869792,-24.445050717764346,0.9024039217253561,9,0.2299957275390625,-0.5450019836425781,-2.325000762939453,-3.06500244140625,-6.8100051879882955,2,-0.11556606020320359,1.1904813805631245,71.87000274658203,1.9638658320234583,73.23999786376953,1.752917100491868,73.70999908447266,-0.11556606020320359
9564,2021-09-09,70.95999908447266,72.41999816894531,70.93000030517578,72.19999694824219,595600.0,-0.015538328497925913,-1.2923124776252546,-1.9999876945794623,53.81816164128932,56.61603152209527,1.5011581062347545,0.8342166521743621,0.10722453259489839,-1.008778019339232,5.229580327808004,1.4899978637695312,0.578863660503373,-0.9535003662109318,-2.8088743173245945,0.9018735849027308,-1.8811873417677702,-0.025813390654093382,2.7899984741210915,5.000050862630209,-64.02017783784522,0.9276869755568324,9,1.3499984741210938,0.595001220703125,-1.0174980163574219,-1.9449996948242188,-5.260002136230469,3,-0.08878234926220319,2.181831580590066,72.08000183105469,1.1904813805631245,71.87000274658203,1.9638658320234583,73.23999786376953,-0.08878234926220319
9565,2021-09-10,70.11000061035156,71.52999877929688,70.04000091552734,71.44999694824219,724900.0,-0.011978558132578754,-1.0135164393306733,1.0806440696737198,44.32499539684652,55.33699772694911,2.34190214984568,1.6664828019599724,0.9140950237500931,-0.11249006035399134,5.725782856363535,1.4899978637695312,0.569561877021016,-1.7379989624023438,-3.75240597921443,0.2764080544097425,-2.7452024708083798,-0.7307954539963077,3.58119694824218,1.856757484199854,-67.11263693287556,1.0072035084060422,9,1.8149986267089844,1.4449996948242188,-0.16749954223632812,-1.095001220703125,-4.5,4,-0.08386816719767343,-1.2923124776252546,70.95999908447266,2.181831580590066,72.08000183105469,1.1904813805631245,71.87000274658203,-0.08386816719767343
9566,2021-09-13,69.69999694824219,71.0,69.13999938964844,70.62000274658203,892600.0,-0.005848005399230249,1.2142860386646745,0.6865733676467239,40.701742801385244,53.60858508197087,2.6057964155421445,2.0010883727178737,1.274027672577617,0.3287958182392572,6.527156953795157,1.8600006103515625,0.47321174587239057,-2.0350025177001925,-4.264975854385682,0.194970818985297,-3.14998918604293,-0.9200158493574548,3.845152744628905,14.035034045474276,-53.3188502471408,1.1149866683427427,9,1.7750015258789062,1.7750015258789062,0.3675041198730469,-0.68499755859375,-4.189994812011719,0,-0.0794834078722656,-1.0135164393306733,70.11000061035156,-1.2923124776252546,70.95999908447266,2.181831580590066,72.08000183105469,-0.0794834078722656
9567,2021-09-14,68.33000183105469,70.0,68.13999938964844,69.95999908447266,833300.0,-0.019655597950812398,1.175440475075067,1.7717249786461227,31.489402456662646,51.235353468459394,3.6353941758838033,3.1954667305648172,2.6131062719189373,1.725298372021257,6.734105308649441,1.8600006103515625,0.4251426834899519,-3.189497756958005,-5.843864178535355,-0.5351313353806546,-4.51668096774668,-1.8623145461693298,4.950838843623046,4.439310644790976,-56.63984978831327,1.3271832107886725,9,2.6449966430664062,2.6449966430664062,1.7374992370605469,0.68499755859375,-1.6699981689452983,1,-0.07127180764055985,1.2142860386646745,69.69999694824219,-1.0135164393306733,70.11000061035156,-1.2923124776252546,70.95999908447266,-0.07127180764055985
9568,2021-09-15,68.45999908447266,68.76000213623047,67.69999694824219,68.13999938964844,1109200.0,0.0019024915839953582,1.3043445810908307,-0.19631916198214813,29.152919354229525,48.04957573835058,3.171035664347656,3.0235938422663082,2.471441253661027,1.6130936211500426,7.703377897589814,1.0600051879882812,0.26380782486538124,-2.934500503540036,-5.915206627675801,0.04620562059572819,-4.424853565607918,-1.444147441472154,4.409574287402734,16.101736010086316,-39.13339893016558,1.490353062067885,9,2.2949981689453125,2.2949981689453125,1.5850028991699219,0.5550003051757812,-1.7299957275390483,2,-0.07011392493794566,1.175440475075067,68.33000183105469,1.2142860386646745,69.69999694824219,-1.0135164393306733,70.11000061035156,-0.07011392493794566
9569,2021-09-16,66.66000366210939,68.44999694824219,66.56999969482422,68.37999725341797,1117200.0,-0.026292659164985577,1.021510051560135,-5.374985098824551,25.529886580714717,44.13188223764894,4.514590901409079,4.781257903678679,4.186386968308213,3.427940167284177,8.875799671426046,1.8899993896484375,-0.012357982555727176,-4.551996231079087,-8.187351190684296,-0.9166412714738783,-6.369673710881699,-2.7343187512764757,5.692612067402678,1.8145964495624425,-50.18359507742692,1.8176774798026079,9,3.529994964599595,3.529994964599595,3.384998321533189,2.3549957275390483,0.09999847412107954,3,-0.02085218935913591,1.3043445810908307,68.45999908447266,1.175440475075067,68.33000183105469,1.2142860386646745,69.69999694824219,-0.02085218935913591
9570,2021-09-17,65.27999877929689,66.47000122070311,64.94999694824219,66.40000152587889,2177400.0,-0.020702142319216743,1.4127011038383375,0.6511668137844044,18.075554314483313,40.16278264717512,5.11046655848385,6.074999252669599,5.517712542648681,4.811409492127993,9.695887117555008,1.7100067138672017,-0.30318199654132627,-5.679500961303702,-10.17302067150895,-1.185981251098454,-7.926260816406327,-3.432741106201078,6.378703026052634,5.45457296850157,-39.99267340322516,2.246759855102625,9,3.759998321533189,4.0999984741210795,5.350002288818345,3.900001525878892,1.5400009155273295,4,0.006433795600475634,1.021510051560135,66.66000366210939,1.3043445810908307,68.45999908447266,1.175440475075067,68.33000183105469,0.006433795600475634
9571,2021-09-20,64.48000335693361,64.55000305175781,62.9900016784668,64.02999877929689,2042500.0,-0.012254832066831978,4.288104690106677,-0.40178881615248874,12.76406552955487,35.35937383123293,5.070385460565504,6.700289936329696,6.24583376031822,5.635480718086484,11.427620098570229,2.2899971008300923,-0.6877175545181018,-6.150496673583973,-11.495826646626398,-0.8051667005415482,-8.823161660105185,-3.4778316870627606,6.2394797684208925,21.25537853396979,-18.57961856619078,2.672664986521214,9,3.2249965667724467,3.9199962615966655,6.149997711181626,4.699996948242173,1.0599975585937358,0,0.017524770387538302,1.4127011038383375,65.27999877929689,1.021510051560135,66.66000366210939,1.3043445810908307,68.45999908447266,0.017524770387538302
9572,2021-09-21,63.84000015258789,64.93000030517578,63.31000137329102,64.88999938964844,1120300.0,-0.00992560749109972,1.8672520364725098,-2.3333079022769274,12.308977657457532,29.796189525847073,4.974687420604738,7.1185101442828795,6.790859212427861,6.266223948963415,13.385695904798656,1.6199989318847585,-1.2590817933640892,-6.417999839782709,-12.55023470464657,-0.2857649749188482,-9.484117272214647,-3.3518824073507716,5.642765941264571,14.731341537025369,-20.678090927450082,3.066117432431931,9,3.864999771118164,4.559999465942383,6.790000915527344,5.340000152587891,0.4099998474121094,1,0.026159178879245015,4.288104690106677,64.48000335693361,1.4127011038383375,65.27999877929689,1.021510051560135,66.66000366210939,0.026159178879245015
9573,2021-09-22,63.77000045776367,64.69999694824219,63.56999969482422,64.31999969482422,1279900.0,-0.001096486445127054,-1.3789396756305288,0.5238091778049853,12.361448831475798,25.18988810253446,4.181700096753644,6.909545758668514,6.768267702377358,6.337000993058979,15.28411567685434,1.1299972534179688,-1.788053338932798,-6.0859996795654325,-12.814944383348774,0.6429450242179016,-9.450472031457096,-2.721527327673769,4.673923329627087,14.285704304812741,-16.559240223395115,3.3644723518916684,9,3.489999771118164,4.629999160766602,7.412500381469727,5.575000762939453,6.920001983642578,2,0.04531916549475068,1.8672520364725098,63.84000015258789,4.288104690106677,64.48000335693361,1.4127011038383375,65.27999877929689,0.04531916549475068
9574,2021-09-23,64.41999816894531,65.05999755859375,63.959999084472656,64.15000152587889,690000.0,0.010192844699948633,-2.3846027442280833,-0.49090366835672133,8.784339078514463,21.240926289386458,2.8009982151289563,5.947814467651867,6.031967436649097,5.651011655559714,16.752493190631107,1.2899971008300781,-2.2748867253142464,-5.044501876831049,-12.090624297601707,2.001620543939616,-8.567563087216385,-1.521440666445713,3.1512980810176145,41.09185857994604,18.160810842592795,3.5230612103853316,9,2.575002670288086,3.980001449584961,6.625003814697266,4.9250030517578125,8.650001525878906,3,0.03585851061234391,-1.3789396756305288,63.77000045776367,1.8672520364725098,63.84000015258789,4.288104690106677,64.48000335693361,0.03585851061234391
9575,2021-09-24,64.05999755859375,64.55000305175781,63.849998474121094,64.01999664306639,1038600.0,-0.005588336240051395,-2.684261248418897,0.14815338099413905,8.870923636244314,17.704168604370796,2.4725729272501695,6.011142280017694,6.307440160340676,5.952762629201544,18.57685395767856,0.7000045776367188,-2.897112574354452,-5.020502471923834,-12.374826400638497,2.3338214567908366,-8.697664436281173,-1.343340507566495,2.778291559929798,51.690725107207946,34.217531766202875,3.6771619643573343,9,2.4350032806396484,4.340002059936523,6.972503662109375,5.285003662109375,10.639999389648438,4,0.04214805932777477,-2.3846027442280833,64.41999816894531,-1.3789396756305288,63.77000045776367,1.8672520364725098,63.84000015258789,0.04214805932777477
9576,2021-09-27,64.55000305175781,65.12000274658203,63.93000030517578,64.05999755859375,966300.0,0.007649165030265026,-2.17333984375,12.249856952122293,14.396884416143436,15.804999933201994,1.3133265010177695,5.169499178304136,5.7645822911116795,5.411715272671103,20.081545138851858,1.19000244140625,-3.4113289086664196,-4.138997268676761,-11.586810972900821,3.3088164355472998,-7.862904120788784,-0.41509041656473755,1.6725600763566604,68.50832804685528,49.74496169498097,3.7239068521120293,9,1.3249988555908203,3.849996566772461,6.254999160766602,4.7949981689453125,13.80999755859375,0,0.03516648390002808,-2.684261248418897,64.05999755859375,-2.3846027442280833,64.41999816894531,-1.3789396756305288,63.77000045776367,0.03516648390002808
9577,2021-09-28,63.4000015258789,64.86000061035156,63.4000015258789,64.29000091552734,951400.0,-0.01781566958187153,-2.2808990690417454,-1.8163049232398238,11.319075932186792,13.823461775197249,1.8891264355810833,5.869051524860929,6.878549444037397,6.501553565452362,21.215123079888805,1.4599990844726634,-3.843261513633067,-4.81199874877931,-12.335073021887332,2.711075524328706,-8.573535885333321,-1.0504616122252983,2.305351770291942,0.0,-15.129971772799705,3.761537136554008,9,2.319997787475593,4.999998092651374,7.405000686645515,5.944999694824226,14.989997863769538,1,0.03375393277829697,-2.17333984375,64.55000305175781,-2.684261248418897,64.05999755859375,-2.3846027442280833,64.41999816894531,0.03375393277829697
9578,2021-09-29,63.54999923706055,64.05000305175781,63.4900016784668,63.72000122070313,934000.0,0.0023658944411921734,-2.862117046605543,0.19101359576183202,13.853645828487473,12.526101691616441,1.0833237972431249,5.266871186968217,6.652897792204911,6.2950071481344025,22.473463562109313,0.6500015258789134,-4.250301504242486,-4.20350093841553,-11.687403738001521,3.2804018611704606,-7.945452338208526,-0.4615495386225348,1.7208978002776405,8.720790972481348,-7.372859076497006,3.7419513997929954,9,1.180002212524414,4.850000381469727,7.255002975463867,5.795001983642578,14.310001373291016,2,0.011014960996745815,-2.2808990690417454,63.4000015258789,-2.17333984375,64.55000305175781,-2.684261248418897,64.05999755859375,0.011014960996745815
9579,2021-09-30,61.06999969482422,64.19999694824219,61.02000045776367,63.75,2082700.0,-0.03902438350919857,-1.2877682639003238,15.764523729383386,11.952849303368097,11.845801134825862,3.002765749331317,7.208358795027962,9.00977945727945,8.685579563823353,25.020893530773463,3.1799964904785156,-4.543191079650839,-6.107000541687015,-13.792604234900736,1.578603151526707,-9.949802388293875,-2.264198695080154,3.835954085094542,1.2194929060626671,-15.986200084991177,3.8428018466068616,9,2.000001907348633,6.344999313354492,9.735002517700195,8.275001525878906,16.480003356933594,3,0.1575241983732536,-2.862117046605543,63.54999923706055,-2.2808990690417454,63.4000015258789,-2.17333984375,64.55000305175781,0.1575241983732536
9580,2021-10-01,61.4900016784668,61.83000183105469,60.38999938964844,61.31000137329102,1159100.0,0.006877386372054817,2.3488405102819327,-0.06716428532793317,15.47519627731613,12.147037884577115,2.2223159723954566,6.140765381635433,8.536701463372395,8.19971948420951,27.150742715117566,1.44000244140625,-4.861465384335304,-5.075998687744146,-12.513752401205466,2.361755025717173,-8.794875544474806,-1.3571218310134867,2.716480503464055,23.255845837950485,5.415727906397752,3.7188768567306583,10,1.2649993896484375,5.609996795654297,9.315000534057617,7.854999542236328,16.109996795654297,4,0.1883232672021966,-1.2877682639003238,61.06999969482422,-2.862117046605543,63.54999923706055,-2.2808990690417454,63.4000015258789,0.1883232672021966
9581,2021-10-04,61.16999816894531,61.56999969482422,60.63999938964844,61.25,1249800.0,-0.00520415515996886,1.5833298012122239,-0.444453863434087,16.974164937032924,12.665392026752157,2.261208775098119,5.807926258006745,8.766578260436575,8.489337380489161,29.332241548976068,0.9300003051757812,-5.0117496325709965,-4.792502212524411,-11.90159511370733,2.316590688658515,-8.34704866311587,-1.2379557619329518,3.029998779296875,17.449632355451175,-1.9994436877228274,3.5545464505914617,10,1.5850028991699219,5.930000305175781,9.635004043579102,8.175003051757812,17.540000915527344,0,0.22118684296717483,2.3488405102819327,61.4900016784668,-1.2877682639003238,61.06999969482422,-2.862117046605543,63.54999923706055,0.22118684296717483
9582,2021-10-05,63.65999984741211,64.02999877929689,61.40999984741211,62.20000076293945,1839900.0,0.040706257201278184,1.3818205147767526,-18.249570856379936,31.818196267783506,14.827252853008568,-0.287214789958675,2.815676236578298,6.207722853357453,5.9420852789774585,31.589730478770285,2.8600006103515767,-4.892499613686979,-1.892000389099124,-8.494933167384588,4.71093238918634,-5.193466778241856,1.409466000043608,-3.270000457763672,85.82683866523557,63.22984059452265,3.301466389142731,10,-0.904998779296875,3.4399986267089844,7.01500129699707,5.685001373291016,14.78000259399414,1,0.2309142443948189,1.5833298012122239,61.16999816894531,2.3488405102819327,61.4900016784668,-1.2877682639003238,61.06999969482422,0.2309142443948189
9583,2021-10-06,63.75,63.81000137329102,62.59000015258789,63.02999877929688,1234200.0,0.0014137630035127025,1.904751092178967,0.49315183027198845,37.336813147775665,17.99974997181537,-0.425048783082417,2.181460189177159,6.03882369235329,5.783440171264772,33.507670619632556,1.220001220703132,-4.6281581995175145,-1.385500144958499,-7.266009961075852,4.495009671158854,-4.3257550530171756,1.5547547631001777,-3.2872006225585935,88.18904890825497,60.362271264229406,2.940254908058675,10,-0.9949989318847656,3.3499984741210938,7.165002822875977,5.7050018310546875,15.919998168945312,2,0.22964704924938717,1.3818205147767526,63.65999984741211,1.5833298012122239,61.16999816894531,2.3488405102819327,61.4900016784668,0.22964704924938717
9584,2021-10-07,64.66000366210939,65.33000183105469,64.26000213623047,64.26000213623047,1224000.0,0.014274567248774739,-4.349978065574396,0.5555567329292839,47.186958041837016,22.257087127992335,-1.4498998640051042,0.8171737130312806,5.081757511716219,4.823756620184142,35.32424769852402,1.5800018310546875,-4.258471489142181,-0.16049671173094282,-5.363202312627664,5.042208889165771,-2.761849512179296,2.4408560887174175,-4.125860296630876,86.43729073229824,53.47634145200076,2.6013528004483573,10,-1.8000030517578267,2.4399948120117045,6.254999160766587,4.794998168945298,17.429992675781236,3,0.20414469843244598,1.904751092178967,63.75,1.3818205147767526,63.65999984741211,1.5833298012122239,61.16999816894531,0.20414469843244598
9585,2021-10-08,64.23000335693361,65.05000305175781,63.93000030517578,64.59999847412111,1223600.0,-0.006650174463688763,-1.309281107440549,-0.9249842644337729,48.82629292960408,26.082576962821292,-1.10997379097941,0.8264450808584201,5.425523310688433,5.2330065429911485,36.678362400489576,1.1200027465820312,-3.8824025586200506,-0.2964971542358228,-4.8667636913329915,4.273769382861339,-2.5816304227844,1.9886361143127615,-3.5040256528320484,76.54588696138809,40.364978086685525,2.2851332685485812,10,-1.3700027465820455,2.869995117187486,6.987499237060533,5.749999999999986,17.52999877929686,4,0.20737971350870743,-4.349978065574396,64.66000366210939,1.904751092178967,63.75,1.3818205147767526,63.65999984741211,0.20737971350870743
9586,2021-10-11,64.16000366210939,65.05000305175781,64.12999725341797,64.29000091552734,1474300.0,-0.0010898286029228377,-8.683758281469585,0.35134856483005067,51.587316905179605,30.556825959820493,-1.230515102262629,0.4849874119779116,5.409920870947445,5.285629935836525,37.54683305713085,0.9200057983398438,-3.516520115444763,-0.08949718475339807,-3.957028025537298,3.7780336560305017,-2.023262605145348,1.8442682356385518,-3.2498649929297017,70.15312303852197,29.96771159625915,1.933765420391949,10,-1.3000030517578267,2.9399948120117045,7.322498321533189,6.294998168945298,18.359992980957017,0,0.20947621641033165,-1.309281107440549,64.23000335693361,-4.349978065574396,64.66000366210939,1.904751092178967,63.75,0.20947621641033165
9587,2021-10-12,63.459999084472656,65.52999877929689,63.18000030517578,64.43000030517578,1786100.0,-0.010910295163373385,-2.0718958811209918,7.461705499149827,48.55275047754871,34.41228203193841,-0.5823446204199314,0.8447473176384932,6.030221027517385,5.959061534253294,38.07208398589278,2.349998474121108,-3.1378101580090174,-0.546001625061038,-3.912602401237109,2.82059915111504,-2.2293020131490806,1.1372987630269975,-2.373065888817969,29.59181422675128,-13.296791496000157,1.6833003880880377,10,-0.4999999999999929,3.299999237060547,8.540000915527344,7.215000152587891,19.290000915527344,1,0.2403088594391638,-8.683758281469585,64.16000366210939,-1.309281107440549,64.23000335693361,-4.349978065574396,64.66000366210939,0.2403088594391638
9588,2021-10-13,63.65999984741211,64.19999694824219,63.08000183105469,63.7400016784668,904500.0,0.003151603621569965,1.2400073242746297,0.08247601069686959,46.296312132310995,38.2282223462654,-0.8550148136483173,0.28111768706578744,5.693168180988664,5.727952240547978,38.41584746587513,1.1199951171875,-2.900718681861875,-0.10600090026855469,-2.7404335935402884,2.528431793003179,-1.4232172469044144,1.2112154463673122,-2.3064827167388913,23.673417910726492,-18.639316099238307,1.3172163466358668,10,-0.700000762939446,2.7449989318847656,8.372499465942383,7.0149993896484375,18.64999771118164,2,0.23217094925260162,-2.0718958811209918,63.459999084472656,-8.683758281469585,64.16000366210939,-1.309281107440549,64.23000335693361,0.23217094925260162
9589,2021-10-14,65.26999664306639,65.36000061035156,63.81000137329102,64.15000152587889,934600.0,0.025290556071525527,1.3846086129792672,-13.999618539004388,55.256286949645336,42.64834353207976,-2.0188975816646035,-1.5160847720478827,3.965870527178879,4.097330131915342,37.94694371104565,1.7000007629394531,-2.443670856375171,1.573496246337875,-0.7998763920028438,3.9468688846785867,0.38680992716751916,2.760182565508231,-3.665890613475753,89.38765469005826,46.26755418899825,1.186686319170357,10,-2.1849975585937287,1.135002136230483,6.652502059936538,5.515003204345717,17.190002441406264,3,0.2206220662860816,1.2400073242746297,63.65999984741211,-2.0718958811209918,63.459999084472656,-8.683758281469585,64.16000366210939,0.2206220662860816
9590,2021-10-15,65.69999694824219,66.27999877929689,65.43000030517578,65.90000152587889,720000.0,0.006588024012430749,-1.2972998051406155,-0.17857629427791646,55.021802054403835,46.87585876734319,-1.9991385778080542,-2.0163877993462833,3.4269503510087134,3.6493148416814165,36.59352525027321,1.0100021362304972,-2.0461389968680024,1.9824966430664048,-0.4563976432099963,4.421390929342806,0.7630494999282007,3.201943786204602,-3.8603373536691734,81.8749254941226,40.23268191226448,1.2194471431381988,10,-1.8549976348876882,0.26000213623046875,6.232501983642578,5.085002899169922,17.100006103515625,4,0.2494672777924225,1.3846086129792672,65.26999664306639,1.2400073242746297,63.65999984741211,-2.0718958811209918,63.459999084472656,0.2494672777924225
9591,2021-10-18,65.61000061035156,65.98000335693361,64.70999908447266,65.23000335693361,718200.0,-0.001369807337457285,1.267859210768287,-1.8999427808507219,60.635214588508624,50.077749691868206,-1.3556562603799875,-1.936689366380513,3.394096787813652,3.7078163326269475,34.67617131288925,1.2700042724609517,-1.3298049277163528,1.8360004425048828,-0.7264932925227043,4.39849417753247,0.5547535749910963,3.1172473100186764,-3.415113881000636,79.06253725293816,30.82462968111166,1.2812468675137931,10,-1.1750011444091797,0.08499908447265625,6.129999160766602,5.174999237060547,16.839996337890625,0,0.24615152226245907,-1.2972998051406155,65.69999694824219,1.3846086129792672,65.26999664306639,1.2400073242746297,63.65999984741211,0.24615152226245907
9592,2021-10-19,65.51000213623047,65.95999908447266,65.0,65.95999908447266,624300.0,-0.0015241346317761417,3.266691533010071,-1.1842110546710745,59.477763172409034,52.5378552501608,-1.0791185481637058,-1.7973127927408683,3.375932153406225,3.757216191849693,32.98414331470275,0.9599990844726562,-0.650353793632334,1.6525018692016573,-1.0252889987671807,4.3302927371705024,0.3136064352172383,2.9913973031860763,-2.988306442883868,75.93758195646438,21.76326898107861,1.3388954339844223,10,-0.8300018310546875,-0.31500244140625,5.964996337890625,5.274997711181641,16.87999725341797,1,0.25965492218215824,1.267859210768287,65.61000061035156,-1.2972998051406155,65.69999694824219,1.3846086129792672,65.26999664306639,0.25965492218215824
9593,2021-10-20,66.66000366210939,66.84999847412111,65.73999786376953,66.09999847412111,1121500.0,0.017554594540959645,1.3617164609154002,-1.2444644128717235,81.02107607370269,56.29720169814588,-1.9812789633271706,-2.866677329474932,2.1032203054871985,2.563268561682108,30.99414980410963,1.3399963378906392,0.06705873715540633,2.658003234863301,-0.2974178969945882,5.6134243667211905,1.1802926689343565,4.135713800792246,-3.8376437218867636,93.75016469720185,31.519290689851346,1.4777105659289442,10,-1.6950035095214986,-2.085002899169936,4.3149948120117045,4.12499618530272,14.33999633789061,2,0.2413740692162072,3.266691533010071,65.51000213623047,1.267859210768287,65.61000061035156,-1.2972998051406155,65.69999694824219,0.2413740692162072
9594,2021-10-21,66.73000335693361,66.94999694824219,66.11000061035156,66.44000244140625,908300.0,0.001050100374716978,1.3013973516163084,0.5178539801910309,80.2540251408595,59.78917194384092,-1.9296985710957273,-2.903613698055608,1.897187998903675,2.44177907845868,29.201095777035356,0.839996337890625,0.4955864236118259,2.6125026702880945,-0.5825399862229403,5.807545326799129,1.01498134203257,4.210023998543612,-3.5048795633211327,90.17884816468673,22.06704970861854,1.597521328255518,10,-1.7150039672851705,-2.3100051879882955,4.024993896484361,4.024993896484361,14.129997253417955,3,0.23347809707612277,1.3617164609154002,66.66000366210939,3.266691533010071,65.51000213623047,1.267859210768287,65.61000061035156,0.23347809707612277
9595,2021-10-22,66.76000213623047,67.61000061035156,66.75,66.98999786376953,609900.0,0.00044955458995565856,-5.8800048828125,-0.7930862118859942,83.39308323147127,63.32314598009555,-1.7467672074699152,-2.8680077531820487,1.7554580320544204,2.3645727054472303,27.306547373440814,0.8799972534179545,0.8280365241399892,2.5075012207031193,-0.898512641980119,5.913515083386358,0.8044942893615001,4.2105081520447385,-3.0878935640624263,70.6897232109737,-3.67226459031194,1.7030069313416174,10,-1.4150009155273438,-2.7600021362304688,3.4299964904785156,3.4299964904785156,12.290000915527344,4,0.2351707076971743,1.3013973516163084,66.73000335693361,1.3617164609154002,66.66000366210939,3.266691533010071,65.51000213623047,0.2351707076971743
9596,2021-10-25,66.81999969482422,67.66000366210939,66.09999847412111,66.51000213623047,1146400.0,0.0008987051628805975,-1.7610591984444899,-1.3478405095203343,76.59933146451644,66.4394327564253,-1.5530878341791663,-2.897794663401349,1.5647143008254716,2.2958776458714567,25.80359489762756,1.5600051879882812,0.970795993968153,2.4539989471435604,-1.1398647640176591,6.04786265830478,0.6570670915629506,4.25093080272417,-2.5965862373104898,68.4209469614397,-4.3053034044374385,1.796931855580608,10,-1.4499969482421875,-2.7949981689453125,2.3899974822998047,2.55999755859375,12.639999389648438,0,0.23915000643394757,-5.8800048828125,66.76000213623047,1.3013973516163084,66.73000335693361,1.3617164609154002,66.66000366210939,0.23915000643394757
9597,2021-10-26,65.54000091552734,66.88999938964844,65.51999664306639,66.88999938964844,959900.0,-0.019155923153888033,1.0296359926983996,-4.354868084268557,62.55260592610502,68.24568762240241,0.05921449843164339,-1.527571607752492,2.674475710805524,3.556134702770464,24.12480524976456,1.3700027465820455,1.1044358796379328,1.067000198364255,-2.533188679914943,4.667189076643453,-0.733094240775344,2.867094637503854,-0.7667330252783131,0.9347760209635921,-66.95070043678285,1.8000944391395972,10,0.19500160217286577,-1.5149993896484375,2.5124988555908203,2.8599987030029297,15.540000915527344,1,0.25801031120688656,-1.7610591984444899,66.81999969482422,-5.8800048828125,66.76000213623047,1.3013973516163084,66.73000335693361,0.25801031120688656
9598,2021-10-27,64.25,66.37000274658203,64.04000091552734,65.73999786376953,1442800.0,-0.019682650251866662,-1.4397975609853524,1.1037033688053486,47.27027988012385,67.35835350356669,1.6111364211748622,-0.19229876822620895,3.8298991251807877,4.832264355512621,22.644890028073444,2.3300018310546875,1.1874988951772991,-0.2580007553100643,-3.8339366237089365,3.317935113088815,-2.0459686895095075,1.5299671788893718,3.410003662109389,5.801075280148181,-57.27001778828271,1.7879679341994383,10,1.6000022888183594,-0.22499847412109375,3.802499771118164,4.149999618530273,17.349998474121094,2,0.28233462085055927,1.0296359926983996,65.54000091552734,-1.7610591984444899,66.81999969482422,-5.8800048828125,66.76000213623047,0.28233462085055927
9599,2021-10-28,70.69000244140625,72.72000122070312,67.02999877929689,67.02999877929689,2735400.0,0.10023350103356021,-2.109287840508309,-2.4563818184611037,73.89053509042688,69.45487939645813,-4.446815904993997,-6.192114809037548,-2.6516674249878918,-1.587335669691015,20.338735876841206,8.470001220703125,1.54173618200646,5.7010015487670955,1.533209548361441,9.868793549172743,3.6171055485642682,7.784897548969923,-6.650001525878906,76.61291811146123,14.616487092546777,2.0838960002028246,10,-2.3100013732910156,-4.135002136230469,-2.8600025177001953,-2.2900028228759766,11.30999755859375,3,0.14584802945988762,-1.4397975609853524,64.25,1.0296359926983996,65.54000091552734,-1.7610591984444899,66.81999969482422,0.14584802945988762
9600,2021-10-29,73.06999969482422,73.13999938964844,70.31999969482422,70.7699966430664,2458300.0,0.03366808843146818,1.31147284688696,0.628415505582379,78.14276467574572,71.40016273948449,-6.337938836190972,-8.074046510410255,-5.047074869186105,-3.9336822157889344,17.769061043106863,2.8199996948242188,2.0126539118748923,7.5019989013671875,2.2934117267151493,12.710586076019226,4.897705314041161,10.106292488693207,-9.029998779296875,99.23077245536594,36.68537466579158,2.604293587326021,10,-4.479999542236328,-6.305000305175781,-5.372499465942383,-4.670000076293945,9.819999694824219,4,0.10661011287891298,-2.109287840508309,70.69000244140625,-1.4397975609853524,64.25,1.0296359926983996,65.54000091552734,0.10661011287891298
9601,2021-11-01,74.69999694824219,75.52999877929688,73.44999694824219,73.45999908447266,1836800.0,0.022307338993097447,-2.3015846104474087,0.5391287906430576,83.53223945210344,74.0728823261172,-7.311838798755645,-9.105269960767629,-6.6973928723064375,-5.5098301077158,15.320776650603001,2.4599990844726562,2.3271975124879987,8.455496215820318,2.235622464720933,14.675369966919703,5.345559340270626,11.56543309137001,-10.295996093750006,92.77630996197253,24.985890260480474,3.1099368755496912,11,-4.914997100830078,-6.739997863769531,-7.252496719360352,-6.299997329711914,8.280006408691406,0,0.05823301581296758,1.31147284688696,73.06999969482422,-2.109287840508309,70.69000244140625,-1.4397975609853524,64.25,0.05823301581296758
9602,2021-11-02,78.36000061035156,78.70999908447266,74.45999908447266,74.97000122070312,2215100.0,0.04899603496162519,1.0782414696204325,2.733875185351537,86.35016863347552,74.66500372164752,-10.010044498742118,-12.234804810575795,-10.343021521705055,-9.11251722163027,15.100892264726376,4.25,2.7492998985613184,11.380499839782715,3.2621174318843487,19.498882247681074,7.321308635833532,15.439691043731898,-13.2884398803711,97.61418869934148,23.2418007070995,4.0591912039491795,11,-6.9850006103515625,-8.810001373291016,-11.22249984741211,-9.960000991821289,4.510002136230469,1,0.014037754792663781,-2.3015846104474087,74.69999694824219,1.31147284688696,73.06999969482422,-2.109287840508309,70.69000244140625,0.014037754792663781
9603,2021-11-03,78.38999938964844,79.29000091552734,77.16000366210938,77.91000366210938,1532900.0,0.0003828328109138912,-1.1515170197516973,0.14159168553385515,85.19315597166155,75.21379603618107,-9.164955073148661,-11.712269767060917,-10.374763928983796,-9.082846310048453,14.913534199171302,2.1299972534179688,3.1697609883917437,10.678498649597174,1.2515835904742119,20.105413708720135,5.965041120035693,15.391956179158655,-12.227363591308603,92.65904266672806,19.352122712981355,4.713457529561483,11,-6.724998474121094,-8.549999237060547,-11.329999923706055,-9.989999771118164,5.239997863769531,2,0.034315632891323444,1.0782414696204325,78.36000061035156,-2.3015846104474087,74.69999694824219,1.31147284688696,73.06999969482422,0.034315632891323444
9604,2021-11-04,77.86000061035156,78.54000091552734,77.29000091552734,78.16000366210938,1268500.0,-0.006761050943021929,1.358495998157425,-0.6250119210350638,82.44399679516408,75.1083419877025,-7.699857655050337,-10.690777511443883,-9.866888123611005,-8.50236027347836,15.786919864382016,1.25,3.662132134139327,9.48850002288819,-0.8437221868148583,19.820722232591237,4.3223889180366655,14.654611127739713,-10.384628300292974,84.05796978181806,11.345959670507227,5.166111104851524,11,-6.194999694824219,-8.020000457763672,-11.295000076293945,-9.460000991821289,5.680000305175781,3,0.048034906684450984,-1.1515170197516973,78.38999938964844,1.0782414696204325,78.36000061035156,-2.3015846104474087,74.69999694824219,0.048034906684450984
9605,2021-11-05,77.55000305175781,79.62000274658203,77.4000015258789,78.5,1337200.0,-0.003981473878289843,-2.552001953125,3.1666242815726564,81.48736240123229,75.65145653622648,-6.368003067274657,-9.836010881171063,-9.566630456826246,-8.129114352843956,16.630993914234736,2.220001220703125,3.8935267328740224,8.51250247955322,-2.396761218778934,19.421766177885374,3.057870630387143,13.967134328719297,-8.893167881152351,66.45060373555579,-5.232638615545483,5.454631849166079,11,-5.720001220703125,-7.545001983642578,-12.307502746582031,-10.135004043579102,4.430000305175781,4,0.057382292367831544,1.358495998157425,77.86000061035156,-1.1515170197516973,78.38999938964844,1.0782414696204325,78.36000061035156,0.057382292367831544
9606,2021-11-08,77.5999984741211,78.68000030517578,77.12000274658203,78.1500015258789,911900.0,0.0006446862720290714,-1.0662294485595045,0.578952440610996,81.96722303586343,77.80863621508851,-5.283681469512359,-9.304537658492578,-9.646617885119397,-8.08986016373973,17.46192832399272,1.55999755859375,4.1952423316758995,7.890498161315918,-3.402740475131381,19.183736797763217,2.2438788430922614,13.537117479539575,-7.62758319439844,60.85265816196779,-9.867268809532298,5.6466193182236495,11,-5.769996643066406,-7.469997406005859,-12.67249870300293,-10.5,6.069999694824219,0,0.06817011623127178,-2.552001953125,77.55000305175781,1.358495998157425,77.86000061035156,-1.1515170197516973,78.38999938964844,0.06817011623127178
9607,2021-11-09,78.70999908447266,78.94999694824219,77.69000244140625,77.80000305175781,758400.0,0.014304131857963087,-1.230084193611548,-1.654529060896102,81.92899685322644,81.65960476765548,-4.837802041456655,-9.711374629140295,-10.79238397058566,-9.091115538223164,17.89173063326035,1.3499984741210938,4.560237252828543,8.237998771667478,-3.334441013939781,19.810438557274736,2.4517788788638484,14.024218664471107,-7.579873308726874,63.59985351562501,-4.033120436515553,5.78621989280363,11,-5.384998321533203,-8.194997787475586,-13.782499313354492,-11.610000610351562,5.069999694824219,1,0.0542498325769043,-1.0662294485595045,77.5999984741211,-2.552001953125,77.55000305175781,1.358495998157425,77.86000061035156,0.0542498325769043
9608,2021-11-10,78.44000244140625,78.83000183105469,77.80999755859375,78.25,684400.0,-0.003430271200697721,1.1030989460437313,0.20879480192831693,80.70269701517196,82.41651164818272,-2.61865489384833,-8.724640374043744,-10.554935211840217,-8.738227381479248,18.296708721668274,1.0200042724609375,5.135647412532677,7.229001998901367,-4.399364008922646,18.85736800672538,1.4148189949893606,13.043185002813374,-6.291091429160119,52.79998779296875,-11.486158451042328,5.814183003912006,11,-3.470001220703125,-7.335000991821289,-13.512502670288086,-11.340003967285156,2.470001220703125,2,0.056476289741129726,-1.230084193611548,78.70999908447266,-1.0662294485595045,77.5999984741211,-2.552001953125,77.55000305175781,0.056476289741129726
9609,2021-11-11,79.66999816894531,79.87999725341797,78.58999633789062,78.87000274658203,666400.0,0.01568072015879718,1.1147667081491117,4.21044812078381,81.84511072794729,82.82788343176065,-2.7277298090247513,-9.297181371566666,-11.79998859367376,-9.881808481322082,19.657162027837877,1.4399948120117188,6.013301173761377,7.738997650146487,-4.1214263260360156,19.59942162632899,1.808785662055243,13.669209638237731,-6.6245561485788755,92.39132237573185,27.72072906292871,5.9302119880912505,11,-3.0050010681152344,-8.189998626708984,-14.742498397827148,-12.569999694824219,-0.40000152587890625,3,0.04970502291308243,1.1030989460437313,78.44000244140625,-1.230084193611548,78.70999908447266,-1.0662294485595045,77.5999984741211,0.04970502291308243
9610,2021-11-12,82.08999633789062,82.25,79.77999877929688,79.77999877929688,891600.0,0.030375275819807923,-1.1385314555975374,2.8875134707267995,83.73841978020718,82.8507923571055,-4.172465743232124,-10.989775243412666,-14.243018395066287,-12.203955345118544,21.87296968756072,2.5800018310546875,7.3081600847807096,9.339495849609378,-2.964795714990302,21.643787414209058,3.187350067309538,15.491641631909218,-8.087716584896967,96.88101856189554,31.334643573697875,6.152145782299841,11,-3.734996795654297,-9.424995422363281,-17.109996795654297,-14.989997863769531,-1.1899948120117188,4,0.017663596568677553,1.1147667081491117,79.66999816894531,1.1030989460437313,78.44000244140625,-1.230084193611548,78.70999908447266,0.017663596568677553
9611,2021-11-15,81.76000213623047,82.0,81.05999755859375,82.0,782900.0,-0.004019907618242113,6.833423403376037,-0.10389528892646709,87.40779085865265,82.96830593768075,-3.057188823454908,-9.895157030323503,-13.925213387406785,-11.771127443835184,23.809072769634053,1.029998779296875,7.797536175861353,8.202001571655273,-4.248086661218437,20.652089804528984,1.976957455218411,14.427045688092136,-6.438087143715791,89.25442705893376,14.89337958509411,6.225044116436855,11,-2.075000762939453,-9.095001220703125,-16.78000259399414,-14.660003662109375,-0.160003662109375,0,0.002690817208352625,-1.1385314555975374,82.08999633789062,1.1147667081491117,79.66999816894531,1.1030989460437313,78.44000244140625,0.002690817208352625
9612,2021-11-16,82.5199966430664,83.5999984741211,81.80999755859375,81.80999755859375,875400.0,0.009295431592205805,-4.042262601949259,-2.958355850844009,93.19154063118086,83.85701534429401,-3.5369830476269897,-9.818885053629074,-14.644651405955102,-12.446775655121058,25.95756131574972,1.839996337890625,8.03977432156438,8.11149635314942,-4.347720570222194,20.570713276521033,1.881887891463606,14.341104814835234,-6.089588049354077,81.34712158406762,-1.6166419126538472,6.2296084616858085,11,-2.1599960327148438,-9.179996490478516,-17.539997100830078,-15.419998168945312,0.25,1,0.013936034569331568,6.833423403376037,81.76000213623047,-1.1385314555975374,82.08999633789062,1.1147667081491117,79.66999816894531,0.013936034569331568
9613,2021-11-17,82.75,82.94000244140625,81.95999908447266,82.63999938964844,542200.0,0.002787243895906233,2.999968859963255,0.15493063689408024,90.3615134622809,84.7367394184181,-3.4458481082085513,-9.256232330883932,-14.837359362482232,-12.607802919003518,28.81389187746714,0.9800033569335938,8.06785422120339,7.536999893188479,-4.893433291004385,19.967433077381337,1.3217833010920543,13.752216485284904,-5.029065227814087,83.03396982659505,-0.702847935554729,6.2152165920964295,11,-2.3899993896484375,-9.40999984741211,-17.89000129699707,-15.650001525878906,1.9499969482421875,2,0.012447115157666166,-4.042262601949259,82.5199966430664,6.833423403376037,81.76000213623047,-1.1385314555975374,82.08999633789062,0.012447115157666166
9614,2021-11-18,82.30999755859375,82.95999908447266,81.80999755859375,82.68000030517578,744900.0,-0.005317250047205402,1.4731207494852212,-3.3636426688861145,85.53851589235023,85.18686758409788,-2.579492309240777,-7.999297221535997,-14.328298876941801,-12.12016253747069,31.851223774537285,1.1500015258789062,7.614076111471547,6.317997741699216,-5.823438542475657,18.45943402587409,0.24727959961177248,12.38871588378666,-3.530831320059505,66.23033982763958,-14.904382988856739,6.070718142087437,11,-1.9499969482421875,-8.604997634887695,-17.627498626708984,-15.209999084472656,3.2300033569335938,3,-0.01700879526193355,2.999968859963255,82.75,-4.042262601949259,82.5199966430664,6.833423403376037,81.76000213623047,-0.01700879526193355
9615,2021-11-19,82.45999908447266,83.04000091552734,81.6500015258789,82.5199966430664,726600.0,0.0018223974040592061,1.5272575946733251,0.16215436006350908,83.68061925352347,85.37724494161566,-2.1900763617886696,-7.286362267927032,-14.378673316835602,-12.22867482128143,34.9061120224166,1.3899993896484375,7.25739135098668,5.682999420166013,-5.965352571638036,17.33135141197006,-0.1411765757360115,11.507175416068037,-2.813083043532785,55.11815044319557,-23.530102988869935,5.824175995902026,11,-1.8149986267089844,-8.639999389648438,-17.71500015258789,-15.360000610351562,3.3499984741210938,4,-0.03868545327217854,1.4731207494852212,82.30999755859375,2.999968859963255,82.75,-4.042262601949259,82.5199966430664,-0.03868545327217854
9616,2021-11-22,82.80000305175781,83.4800033569336,82.38999938964844,82.87999725341797,673100.0,0.004123259411352276,-1.4222269317170346,1.3332909460834181,77.07324607271387,84.83771707711426,-1.9164212013703832,-6.7119251105260105,-14.59982756192673,-12.525429933602851,38.26558176525866,1.0900039672851562,7.013969626834452,5.224003219604498,-5.719547542972094,16.16755398218109,-0.24777216168379823,10.695778600892794,-2.441532172845328,58.97452951993427,-16.561062241874886,5.471775381288298,11,-2.0950050354003906,-8.980003356933594,-17.89750385284424,-15.700004577636719,2.4899978637695312,0,-0.022946877486118233,1.5272575946733251,82.45999908447266,1.4731207494852212,82.30999755859375,2.999968859963255,82.75,-0.022946877486118233
9617,2021-11-23,82.44999694824219,83.38999938964844,81.87000274658203,82.98999786376953,620500.0,-0.004227126698254313,1.2686449893815084,6.750500715307583,73.82630747574171,84.07367379495534,-1.0952863508817927,-5.3019422727265635,-14.08842261941463,-12.115888044018675,41.30151097488689,1.5199966430664062,6.81279631712539,4.028497314453119,-5.524230268670166,13.581224897576405,-0.7478664771085306,8.80486110601477,-1.5080511021921552,43.71555310970475,-28.429059583646627,4.776363791561645,11,-1.3549995422363281,-8.629997253417969,-17.384997367858887,-15.349998474121094,3.4000015258789062,1,-0.01030926022537848,-1.4222269317170346,82.80000305175781,1.5272575946733251,82.45999908447266,1.4731207494852212,82.30999755859375,-0.01030926022537848
9618,2021-11-24,82.38999938964844,82.93000030517578,81.93000030517578,82.16000366210938,846800.0,-0.0007276841821038937,-1.8985404688191065,-0.42591729185210303,78.1366810472284,83.66162605265325,-0.46495271534026017,-4.019334490755298,-13.868586545469356,-11.986997893274804,43.671753965669545,1.0,6.614502974687937,3.061499786376956,-3.926067817912255,10.049067390666167,-0.4322840157676495,6.5552835885215615,-0.9696040705456141,40.43700127573355,-28.95309409197037,3.493783802144606,11,-0.7000007629394531,-8.569999694824219,-17.452499389648438,-15.290000915527344,1.1800003051757812,2,0.004612176917502264,1.2686449893815084,82.44999694824219,-1.4222269317170346,82.80000305175781,1.5272575946733251,82.45999908447266,0.004612176917502264
9619,2021-11-26,81.0,81.76000213623047,80.33999633789062,80.91999816894531,646200.0,-0.016870972204705237,-1.290321786747062,0.34784050952033435,68.8937616049657,82.01221958873754,1.2667610886286127,-1.915543542218444,-12.273576920482228,-10.561355981880581,45.3098564605349,2.0500030517578125,6.313788580197155,1.1560005187988338,-4.552339782793723,6.864340820391391,-1.6981696319974446,4.010170669595112,2.5999984741210938,21.019177922428185,-46.72923091815839,2.854170150796276,11,0.9699974060058594,-7.180000305175781,-16.229999542236328,-13.900001525878906,3.9599990844726562,4,0.04567897466965665,-1.8985404688191065,82.38999938964844,1.2686449893815084,82.44999694824219,-1.4222269317170346,82.80000305175781,0.04567897466965665
9620,2021-11-29,80.86000061035156,81.87999725341797,80.75,81.8499984741211,1026700.0,-0.0017283875265239335,1.1523851044504996,-12.374690062941065,67.67898265842382,79.82012978871211,1.3565979961744148,-1.224810105102506,-11.88147874516089,-10.359341495460612,46.90627708162457,1.1299972534179688,6.058738290407234,0.6265010833740234,-4.117257968367127,5.370260135115174,-1.745378442496559,2.998380609244606,2.674797821044919,16.56060860078675,-49.9095186851939,2.371879525870577,11,1.1099967956542969,-7.040000915527344,-16.142501831054688,-13.760002136230469,2.6800003051757812,0,0.05787781684207238,-1.290321786747062,81.0,-1.8985404688191065,82.38999938964844,1.2686449893815084,82.44999694824219,0.05787781684207238
9621,2021-11-30,79.05000305175781,81.0,78.83000183105469,80.44000244140625,1767600.0,-0.022384337681566113,-1.371580325353745,1.4040428171792758,51.713731308157854,75.2114843083762,3.063964607238546,0.9779273186320552,-9.809426810510772,-8.503611181941451,47.390628787731806,2.1699981689453125,5.594088255627867,-1.4009967803955021,-5.420038894149059,2.6180453333580544,-3.4105178372722804,0.6085242764812762,4.420899337768546,4.824590756381256,-59.44709527172016,2.009521056876781,11,2.104999542236328,-5.230003356933594,-14.37750244140625,-11.950004577636719,5.049995422363281,1,0.08551542373008947,1.1523851044504996,80.86000061035156,-1.290321786747062,81.0,-1.8985404688191065,82.38999938964844,0.08551542373008947
9622,2021-12-01,79.45999908447266,82.56999969482422,79.37999725341797,80.31999969482422,1259500.0,0.005186540378074422,-5.254880548117343,0.6187057467479006,55.06957089542334,71.29015735650314,2.429777746396752,0.6899393340473807,-9.926568911089532,-8.872051649261579,47.31158385799601,3.5199966430664062,4.787748913568919,-1.0460006713867216,-4.973625575407951,2.8816242326345076,-3.009813123397336,0.917811780623893,3.825267282714833,15.365792387350085,-48.27679115534292,1.963812452010616,12,1.6950035095214844,-5.6399993896484375,-14.762496948242188,-12.360000610351562,3.69000244140625,2,0.07337027307106947,-1.371580325353745,79.05000305175781,1.1523851044504996,80.86000061035156,-1.290321786747062,81.0,0.07337027307106947
9623,2021-12-02,81.08000183105469,81.98999786376953,79.91000366210938,79.91000366210938,816800.0,0.02038765121126951,-2.555551208315401,-1.3604620216106882,56.74643097549686,68.09103681018611,0.6123710578389563,-0.7570147343051303,-11.226598493763348,-10.43810191093155,47.101026994440495,2.529998779296875,3.949686743705527,0.43950195312500284,-3.3653382541166366,4.244342160366642,-1.4629181504958098,2.3419220567458154,2.0270539546874886,60.16046217021719,0.1480226077033464,1.9024201036208184,12,0.07500076293945312,-7.260002136230469,-16.199999809265137,-13.980003356933594,1.80999755859375,3,0.058830741679132936,-5.254880548117343,79.45999908447266,-1.371580325353745,79.05000305175781,1.1523851044504996,80.86000061035156,0.058830741679132936
9624,2021-12-03,81.5999984741211,82.43000030517578,80.61000061035156,81.55999755859375,1242500.0,0.006413377298016387,1.141170345969671,0.03418887019575623,47.134513882382336,64.03035843561487,-0.02115498059761478,-1.0355468641766663,-11.434936987933554,-10.900255288317481,46.93486907873744,1.8199996948242188,2.8994891646001975,0.772498703002924,-2.818569894462712,4.36356730046856,-1.023035595729894,2.568033001735742,1.33597515343358,74.06412366970007,17.942201186196613,1.7955342987328207,12,-0.4449958801269531,-6.284999847412109,-16.66249656677246,-14.5,2.0999984741210938,4,0.024142172273788676,-2.555551208315401,81.08000183105469,-5.254880548117343,79.45999908447266,-1.371580325353745,79.05000305175781,0.024142172273788676
9625,2021-12-06,82.0,83.0,81.62999725341797,82.33999633789062,822800.0,0.00490197957547478,-1.5370378219528391,-8.49971390425329,51.39209853421853,61.17689759800429,-0.5512379327772265,-1.1437108642924443,-11.500600925071154,-11.235668119495486,46.58867292381166,1.4000015258789062,2.1846222394306665,0.9500003814697209,-2.323419634031069,4.223420396970511,-0.686709626280674,2.5867103892201158,-3.1699981689453125,76.01917412225333,23.093228199518478,1.6367100077503913,12,-0.8899993896484375,-5.040000915527344,-14.532499313354492,-14.900001525878906,1.9800033569335938,0,0.03609754981064217,1.141170345969671,81.5999984741211,-2.555551208315401,81.08000183105469,-5.254880548117343,79.45999908447266,0.03609754981064217
9626,2021-12-07,82.88999938964844,83.62000274658203,82.37000274658203,82.97000122070312,690800.0,0.01085365109327352,-1.2321525885558584,0.2353020375190737,52.11429956551726,58.76445227464602,-1.5948436798665,-1.7044652379393312,-12.054824296924465,-12.041516158397627,46.46786781993796,1.6200027465820312,1.6698857796941837,1.5754997253417997,-1.3617907954546098,4.512790246138209,0.10685446494359496,3.0441449857400045,-3.976597595214841,82.78296200062618,32.07023175983633,1.4686452603982036,12,-1.6649971008300781,-4.354999542236328,-15.212499618530273,-15.790000915527344,0.0500030517578125,1,0.00784173640565955,-1.5370378219528391,82.0,1.141170345969671,81.5999984741211,-2.555551208315401,81.08000183105469,0.00784173640565955
9627,2021-12-08,82.9800033569336,83.41999816894531,82.31999969482422,82.94999694824219,834400.0,0.0010858242001192675,1.4175896038566338,-0.3750715239366775,51.33567442985616,55.786562650493536,-1.7899972441003484,-1.5369702921331907,-11.764009759890627,-12.030502931372382,46.263281395069214,1.0999984741210938,1.2159848521980479,1.4520034790039062,-1.3032896689252027,4.207296626933015,0.07435690503935177,2.8296500529684607,-3.8783375244140643,82.74933834008189,34.63273990995611,1.3776465739645511,12,-1.7550010681152344,-3.94000244140625,-14.107503890991211,-15.020004272460938,-2.410003662109375,2,0.01349716885850083,-1.2321525885558584,82.88999938964844,-1.5370378219528391,82.0,1.141170345969671,81.5999984741211,0.01349716885850083
9628,2021-12-09,82.87000274658203,83.36000061035156,82.4800033569336,83.05000305175781,582000.0,-0.0013256279332551912,1.2000057220786404,-5.998728705822527,53.381671223107105,54.062997052509246,-1.7933362077000794,-1.1363285726042136,-11.271452823697786,-11.83921774806521,46.04763886558315,0.8799972534179688,0.920032837193375,1.1205028533935604,-1.2788080112056122,3.519813717992733,-0.07915257890601879,2.3201582856931395,-3.5876034375000074,75.08307416222463,28.049135046568352,1.199655432299585,12,-1.6450004577636719,-2.5,-12.407503128051758,-13.320003509521484,-2.2099990844726562,3,0.0033787712081188026,1.4175896038566338,82.9800033569336,-1.2321525885558584,82.88999938964844,-1.5370378219528391,82.0,0.0033787712081188026
9629,2021-12-10,83.62999725341797,84.02999877929688,82.8499984741211,83.13999938964844,590400.0,0.009170924117862134,-1.2056086761214144,-2.7222057389903784,56.58041759995881,52.82982315712425,-2.392645021179277,-1.6700635463594438,-11.552222289836152,-12.521145825076474,45.650408459728425,1.1800003051757812,0.6774792576467519,1.682497406005865,-0.64681933284227,4.011814144854,0.5178390365817904,2.8471557754299397,-4.174093806835941,83.33328035146054,35.78020877272076,1.1646583694240675,12,-2.1999969482421875,-3.0549964904785156,-12.877496719360352,-13.789997100830078,-4.079994201660156,4,-0.008848474089113822,1.2000057220786404,82.87000274658203,1.4175896038566338,82.9800033569336,-1.2321525885558584,82.88999938964844,-0.008848474089113822
9630,2021-12-13,83.54000091552734,84.16000366210938,83.1500015258789,83.6500015258789,720500.0,-0.001076125084853441,-1.2696692783787955,-0.22449202024133905,54.28239912897662,53.11523069277077,-2.1037430074892427,-1.5450839233400586,-10.987706085158962,-12.319282726088602,44.73917195852234,1.0100021362304688,0.3957658778220434,1.5200008392334041,-0.9158187881010633,3.9558204665678716,0.3020910255661704,2.737910652900638,-3.809651748982432,66.30427120780519,19.36166390971404,1.2179098136672348,12,-1.7700004577636719,-2.8999977111816406,-12.787500381469727,-13.700000762939453,-5.3300018310546875,0,0.0019152026689182033,-1.2056086761214144,83.62999725341797,1.2000057220786404,82.87000274658203,1.4175896038566338,82.9800033569336,0.0019152026689182033
9631,2021-12-14,81.9800033569336,83.88999938964844,81.36000061035156,83.29000091552734,1106100.0,-0.0186736598216124,1.0159396942156296,11.909002635594396,47.61424166400089,52.28686077816828,-0.09433745827833206,0.03398298045163983,-8.951216148098837,-10.671321171367055,43.294098339522314,2.529998779296875,0.23984781158516455,-0.05099678039550781,-2.483857896650406,2.3818643358593903,-1.267427338522964,1.1654337777319483,-1.895281830743528,22.142931101192907,-24.166565458352217,1.2164305581274522,12,0.05500030517578125,-1.3400001525878906,-11.062501907348633,-11.97500228881836,-5.160003662109375,1,0.024396193194725635,-1.2696692783787955,83.54000091552734,-1.2056086761214144,83.62999725341797,1.2000057220786404,82.87000274658203,0.024396193194725635
9632,2021-12-15,83.66999816894531,83.73999786376953,81.83000183105469,82.2699966430664,1026300.0,0.02061471996596098,1.4805128535404828,-1.0687054465824908,55.57491706009953,52.15669256534636,-1.256473160583809,-1.650037431319248,-10.215528931289313,-12.265505813644694,41.462190549176356,1.9099960327148438,0.14893978978975042,1.5814979553222628,-0.9522919891024202,4.115287899746946,0.3146029831099213,2.8483929275346043,-3.259254071881699,82.49982288924856,33.9831957105103,1.2668949722123442,12,-1.2849960327148438,-2.7449951171875,-12.689996719360352,-13.664997100830078,-4.8899993896484375,2,-0.00872470112960999,1.0159396942156296,81.9800033569336,-1.2696692783787955,83.54000091552734,-1.2056086761214144,83.62999725341797,-0.00872470112960999
9633,2021-12-16,83.77999877929688,84.77999877929688,83.36000061035156,84.3499984741211,801800.0,0.001314695981341485,-1.0141874671962168,-0.4071421954103792,63.62746945992765,53.98924318507362,-1.054046467783465,-1.7696473709924163,-9.892694072642684,-12.28287411565762,39.69388974335103,1.4199981689453125,0.39706139649111094,1.6399986267089872,-0.9904295992950409,4.270426852713015,0.32478451370697314,2.9552127397110013,-3.0693139170296035,70.76021826326333,17.99017148763184,1.315214113002011,12,-0.7099990844726562,-2.4850006103515625,-11.859997749328613,-13.77499771118164,-8.379997253417969,3,-0.03831462319459822,1.4805128535404828,83.66999816894531,1.0159396942156296,81.9800033569336,-1.2696692783787955,83.54000091552734,-0.03831462319459822
9634,2021-12-17,80.91000366210938,83.55999755859375,80.56999969482422,83.30000305175781,1859900.0,-0.03425632799002509,1.0549895390359134,4.192983630255251,50.19336094002801,53.85605011905245,1.9084766530665007,1.0435914602161347,-6.643625576994438,-9.324658489263385,37.31478160237261,3.2099990844726562,0.5312118189422677,-1.159996795654294,-3.8453162689850586,1.5253226776764706,-2.5026565323196763,0.18266294101108826,3.8699951171875,8.076105492259153,-47.238725658223125,1.3426597366653807,12,1.7649955749511719,0.774993896484375,-7.872502326965332,-10.90500259399414,-6.19000244140625,4,-0.0030898527831494382,-1.0141874671962168,83.77999877929688,1.4805128535404828,83.66999816894531,1.0159396942156296,81.9800033569336,-0.0030898527831494382
9635,2021-12-20,79.2699966430664,80.31999969482422,77.94000244140625,80.31999969482422,758900.0,-0.020269521008698166,3.533314925958758,0.4393319330145374,50.86204473962871,53.71691069395372,3.487227300422134,2.5638055320531095,-4.621924216538659,-7.621518033482431,35.01638291368997,2.970001220703125,0.4915398852709387,-2.6405036926269503,-5.593863415684922,0.3128560304310213,-4.117183554155929,-1.1638238310979716,5.510002136230469,19.444370083834155,-40.51153817285059,1.4766798615289831,12,2.0900039672851562,2.0900039672851562,-5.197498321533203,-9.134998321533203,-3.4199981689453125,0,0.0035323126094253254,1.0549895390359134,80.91000366210938,-1.0141874671962168,83.77999877929688,1.4805128535404828,83.66999816894531,0.0035323126094253254
9636,2021-12-21,80.9000015258789,81.06999969482422,79.93000030517578,80.0,819000.0,0.020562696503596545,-1.1923045886366137,-0.8571418191330127,55.15022489802913,54.14074963486182,1.7268525889709991,0.8265358349277108,-5.841167603682322,-9.17667344705444,32.365441049733604,1.8000030517578125,0.5729269671547144,-0.9154987335205078,-3.8706183705427293,2.0396209035017137,-2.3930585520316185,0.5620610849906029,3.606397399902349,43.27486358546042,-21.399320662912416,1.4775598185111087,12,0.45999908447265625,0.45999908447265625,-5.39000129699707,-9.580001831054688,-5.400001525878906,1,-0.033250956621376004,3.533314925958758,79.2699966430664,1.0549895390359134,80.91000366210938,-1.0141874671962168,83.77999877929688,-0.033250956621376004
9637,2021-12-22,81.5999984741211,81.68000030517578,80.69000244140625,80.94000244140625,585400.0,0.008652619716184695,1.4146298346653765,0.7333276819395583,51.99080032176675,53.98620842360178,0.905766905166459,0.06281461108102349,-6.091233325995816,-9.789166600771708,29.87798784443726,0.9899978637695312,0.6003439114764717,-0.17300186157225994,-3.1141154147156698,2.76811169157115,-1.6435586381439578,1.2975549149994379,2.6437445922851595,53.50874257695207,-11.251578697480483,1.4705567765717045,12,-0.23999786376953125,-0.23999786376953125,-5.424997329711914,-10.279998779296875,-5.180000305175781,2,-0.05857841750833881,-1.1923045886366137,80.9000015258789,3.533314925958758,79.2699966430664,1.0549895390359134,80.91000366210938,-0.05857841750833881
9638,2021-12-23,82.7699966430664,83.06999969482422,81.77999877929688,81.79000091552734,508300.0,0.014338213122839338,-1.5800018310546875,1.4848509369183998,54.26695440613112,53.72915695762093,-0.312803602990968,-1.1354716741038828,-6.794875789676837,-10.89271005354064,27.416773250139347,1.470001220703125,0.5812886829921808,0.9779964447021428,-1.9847299432901195,3.940722832694405,-0.5033667492939884,2.459359638698274,1.2215967983398457,85.94303199461326,21.435928001030106,1.4813631939961331,12,-1.4099960327148438,-1.4099960327148438,-5.91999626159668,-10.77499771118164,-7.1999969482421875,3,-0.048205847838508675,1.4146298346653765,81.5999984741211,-1.1923045886366137,80.9000015258789,3.533314925958758,79.2699966430664,-0.048205847838508675
9639,2021-12-27,84.69999694824219,84.75,83.05000305175781,83.33999633789062,700900.0,0.02331763179233448,1.3287522339391533,1.3877617750097313,58.858263380484765,54.237586318899616,-2.3189222689525906,-2.9239787739737153,-8.278381322697626,-12.742442021813218,26.276427608177926,1.9800033569335938,0.6109826921188812,2.722996902465823,-0.4835419185338026,5.929535723465449,1.1197274919660174,4.326266312965629,-6.7599945068359375,99.26574053327359,34.71883846941796,1.6032694104998113,12,-3.339996337890625,-3.339996337890625,-7.849996566772461,-12.704998016357422,-9.5,0,-0.10979924152826415,-1.5800018310546875,82.7699966430664,1.4146298346653765,81.5999984741211,-1.1923045886366137,80.9000015258789,-0.10979924152826415
9640,2021-12-28,85.54000091552734,85.68000030517578,84.73999786376953,84.80999755859375,523800.0,0.009917402568484945,-1.160918330658669,0.5367669333213657,58.72285197814346,55.47187635380434,-3.179779148106377,-3.578882980313608,-8.66678615927475,-13.493604078451682,25.154672740034407,0.9800033569335938,0.6537977976616816,3.329000854492193,-0.20105507369241593,6.859056782676802,1.5639728903998815,5.094028818584505,-7.463798522949219,97.56522800611414,33.86582288785243,1.7650279640923057,12,-3.729999542236328,-3.729999542236328,-8.507500648498535,-13.545001983642578,-11.450004577636719,1,-0.12649052582439424,1.3287522339391533,84.69999694824219,-1.5800018310546875,82.7699966430664,1.4146298346653765,81.5999984741211,-0.12649052582439424
9641,2021-12-29,85.80999755859375,86.23999786376953,84.95999908447266,85.13999938964844,779300.0,0.003156378772231072,-1.4854374685194514,0.9178014903378866,59.20623456560317,55.87535607663808,-3.1842113284568825,-3.495697147877806,-8.469833996421698,-13.677556041254903,25.339569741812255,1.279998779296875,0.6113780409493188,3.260997772216797,-0.2891587899254944,6.811154334359088,1.4859194911456513,5.0360760532879425,-7.429643249511713,92.25224036324195,29.68349376444101,1.7750782810711452,12,-3.7199974060058594,-3.7199974060058594,-8.577497482299805,-13.814998626708984,-12.229995727539062,2,-0.11607038069977405,-1.160918330658669,85.54000091552734,1.3287522339391533,84.69999694824219,-1.5800018310546875,82.7699966430664,-0.11607038069977405
9642,2021-12-30,85.29000091552734,86.73999786376953,85.2699966430664,85.9000015258789,608100.0,-0.006059860830450847,-3.523016972229395,-0.9104511603543692,57.66793629980748,55.21318572551361,-2.693501495283698,-2.6525336549304086,-7.476079738100353,-13.069513559491071,25.016103504532772,1.470001220703125,0.588953195997405,2.4495010375976562,-0.9883339898521228,5.887336065047435,0.7305835238727667,4.168418551322546,-6.438067993164054,70.76618516359363,9.376397906850599,1.7189175137248907,12,-2.950000762939453,-2.950000762939453,-8.027502059936523,-13.295001983642578,-11.430000305175781,3,-0.11478486118464848,-1.4854374685194514,85.80999755859375,-1.160918330658669,85.54000091552734,1.3287522339391533,84.69999694824219,-0.11478486118464848
9643,2021-12-31,85.8499984741211,86.25,85.12999725341797,85.12999725341797,966600.0,0.006565805517441348,-2.1111134658585176,-1.1803286889961728,57.124528671465654,55.98331547345113,-3.2732027881499874,-2.9901592838769346,-7.583118263597285,-13.544979225326813,24.646497577436577,1.1200027465820312,0.7817589896463346,2.770998764038083,-0.811383741898652,6.353381269974818,0.9798075110697226,4.5621900170064436,-6.367020356445309,75.88074143759498,16.55339062774314,1.7911912529683667,12,-3.509998321533203,-3.509998321533203,-8.392499923706055,-13.854999542236328,-11.659996032714844,4,-0.10984275448785696,-3.523016972229395,85.29000091552734,-1.4854374685194514,85.80999755859375,-1.160918330658669,85.54000091552734,-0.10984275448785696
9644,2022-01-03,83.56999969482422,86.08000183105469,82.94000244140625,85.83999633789062,840000.0,-0.026557936165650164,1.2836295842130232,-3.1527677701013013,50.08440854767495,55.896911452122936,-0.6439181744163136,-0.5849988766829597,-4.869571846828379,-11.19859663376053,23.683503729907148,3.1399993896484375,0.6914200691844172,0.3924999237060547,-3.126427756203441,3.91142760361555,-1.366963916248693,2.1519637636608024,-3.5064599974609365,16.57889506156728,-40.13648417836362,1.7594638399547484,1,-0.2350006103515625,-1.2299995422363281,-5.815000534057617,-11.575000762939453,-8.919998168945312,0,-0.09572813245439638,-2.1111134658585176,85.8499984741211,-3.523016972229395,85.29000091552734,-1.4854374685194514,85.80999755859375,-0.09572813245439638
9645,2022-01-04,84.95999908447266,86.0999984741211,83.58999633789062,83.7699966430664,2043200.0,0.0166327557104744,-2.2387060572351127,-0.5242309256452226,58.46590135707926,56.26531994757295,-1.276106840899132,-1.8360054039325604,-5.801899969830686,-12.50020272824898,22.466911863984645,2.529998779296875,0.5258326754453719,1.6344993591308565,-1.9246627374182168,5.19366145567993,-0.14508168914368014,3.414080407405393,-4.362342733796879,53.15787043264743,-7.603082319447964,1.779581048274535,1,-1.2449989318847656,-2.6199989318847656,-7.065000534057617,-12.96500015258789,-12.729995727539062,1,-0.1148776158357353,1.2836295842130232,83.56999969482422,-2.1111134658585176,85.8499984741211,-3.523016972229395,85.29000091552734,-0.1148776158357353
9646,2022-01-05,83.54000091552734,85.91999816894531,83.31999969482422,85.01000213623047,1071800.0,-0.01671372627409584,-1.7225062712703916,-1.2352926091193517,49.62493566961056,56.00244609733338,0.623304324072862,-0.38452892843862685,-3.933229043507822,-11.007793372960421,20.918384680867405,2.5999984741210938,0.7177114745671531,0.18200111389160156,-3.372284381237364,3.736286609020567,-1.5951416336728812,1.9591438614560843,-2.450957243804069,15.789452550128194,-40.47754531156802,1.7771427475644825,1,0.7199974060058594,-1.2000007629394531,-5.645002365112305,-11.545001983642578,-12.230003356933594,2,-0.11311951728600322,-2.2387060572351127,84.95999908447266,1.2836295842130232,83.56999969482422,-2.1111134658585176,85.8499984741211,-0.11311951728600322
9647,2022-01-06,84.0999984741211,84.83000183105469,82.44999694824219,83.9000015258789,939100.0,0.006703346330579896,1.8674694365290927,-0.13605223276381076,50.899887103785126,55.62832750818383,0.5087229646510991,-0.9025935156793281,-3.987531464202064,-11.502245920065306,19.167579012916093,2.3800048828125,1.0695983973548095,0.6859989166259766,-2.878488256168751,4.250486089420704,-1.0962446697713801,2.4682425030233333,-2.55887846703412,43.42105791508892,-10.55772403175223,1.782243586397363,1,0.4949989318847656,-1.7599983215332031,-6.612497329711914,-12.104999542236328,-12.8699951171875,3,-0.12508914190175136,-1.7225062712703916,83.54000091552734,-2.2387060572351127,84.95999908447266,1.2836295842130232,83.56999969482422,-0.12508914190175136
9648,2022-01-07,83.1500015258789,84.4800033569336,82.13999938964844,84.33000183105469,1299900.0,-0.011296040017581221,2.1621603509513525,-5.9000915541313805,57.06178705898255,55.42871902801691,1.696720593985745,0.07320926205497358,-2.4908651395956554,-10.464737905614868,17.300846777456584,2.3400039672851562,1.23638499874518,-0.2779979705810547,-3.83568185016307,3.2796859090009605,-2.0568399103720623,1.5008439692099529,-1.1929712902573328,25.505110346887072,-32.86397789249108,1.7788419397910098,1,1.2899971008300781,-0.8100013732910156,-5.662500381469727,-11.15500259399414,-10.69000244140625,4,-0.1117258057131364,1.8674694365290927,84.0999984741211,-1.7225062712703916,83.54000091552734,-2.2387060572351127,84.95999908447266,-0.1117258057131364
9649,2022-01-10,82.88999938964844,83.26000213623047,81.62000274658203,82.95999908447266,1122200.0,-0.0031269047679999273,3.8954781994784726,0.05932175993275789,62.500019758462024,55.8484043369412,1.869580443305992,0.2897876589260022,-1.8835560268167342,-10.107469502252712,15.173071493849449,1.6399993896484375,1.4259304056190842,-0.501000213623044,-4.0652246577231494,3.0632242304770614,-2.2831124356730896,1.2811120084270016,3.8499984741210938,28.348166389079054,-33.50111000795363,1.7821122220500525,1,1.2900009155273438,-0.5499992370605469,-5.402498245239258,-10.895000457763672,-10.569999694824219,0,-0.10495834252990321,2.1621603509513525,83.1500015258789,1.8674694365290927,84.0999984741211,-1.7225062712703916,83.54000091552734,-0.10495834252990321
9650,2022-01-11,83.69999694824219,84.0199966430664,82.47000122070312,83.41999816894531,855400.0,0.009771957589070901,2.369561972368268,-4.0,60.24889957278682,55.96425600440605,0.8617527185202647,-0.5350406238670189,-2.4063998126383126,-10.814822642265398,12.805741221897804,1.5499954223632812,1.525849968038301,0.3009975433349581,-3.265352603280192,3.8673476899501082,-1.482177529972617,2.084172616642533,2.9376010131835955,48.37200967337285,-15.173016034115527,1.7831750733075762,1,0.48000335693359375,-1.3599967956542969,-5.464996337890625,-11.704998016357422,-12.649993896484375,1,-0.10812420253682387,3.8954781994784726,82.88999938964844,2.1621603509513525,83.1500015258789,1.8674694365290927,84.0999984741211,-0.10812420253682387
9651,2022-01-12,83.9800033569336,84.7300033569336,83.36000061035156,84.23999786376953,756900.0,0.0033453574540098785,1.209672060542669,-0.9285558583106267,58.98794047684904,56.11092313518844,0.3295148509794785,-0.6930632553263933,-2.442625983730025,-11.00117029270703,11.824287481328257,1.3700027465820312,1.3968901319617402,0.48100395202637003,-3.029538645331357,3.991546549384097,-1.2742673466524934,2.2362752507052335,2.5572427001953173,73.52028920404715,8.34611599063679,1.7552712986788601,1,-0.045001983642578125,-1.6400032043457031,-4.945003509521484,-11.985004425048828,-12.780006408691406,2,-0.13991425970846771,2.369561972368268,83.69999694824219,3.8954781994784726,82.88999938964844,2.1621603509513525,83.1500015258789,-0.13991425970846771
9652,2022-01-13,82.94000244140625,84.94999694824219,82.66999816894531,84.0999984741211,712800.0,-0.012383911335500986,-1.682344282232983,4.461617465813721,50.64838249183956,55.391351337452214,1.1187623911086604,0.305086032088866,-1.2838944209812695,-9.876279829112974,10.658942707881423,2.279998779296875,1.1695101580934875,-0.5224971771240234,-4.040725249295974,2.9957308950479273,-2.281611213209999,1.236616858961952,3.4988987495117243,39.639699497558816,-21.96107364586721,1.7591140360859754,1,0.9199981689453125,-0.6000022888183594,-3.0600013732910156,-10.935001373291016,-13.41000366210936,3,-0.1402219018624774,1.209672060542669,83.9800033569336,2.369561972368268,83.69999694824219,3.8954781994784726,82.88999938964844,-0.1402219018624774
9653,2022-01-14,80.56999969482422,82.0,79.80000305175781,82.0,1346100.0,-0.028574905676622575,2.0769181520863453,1.2327630999125248,34.76015258794217,53.68865623081523,2.973755525421865,2.5531759360303568,1.1787802043048146,-7.442610033093871,9.373704482750227,3.1399993896484375,0.8270673675008595,-2.731999969482416,-6.474943000464023,1.0109430614991908,-4.603471484973213,-0.8605284539916198,5.772523527207042,14.95140884714527,-40.154773120378465,1.8714715154908006,1,2.3800010681152344,1.7700004577636719,-0.4374980926513672,-8.564998626708984,-12.680000305175781,4,-0.11592399619297278,-1.682344282232983,82.94000244140625,1.209672060542669,83.9800033569336,2.369561972368268,83.69999694824219,-0.11592399619297278
9654,2022-01-18,80.66000366210938,80.94999694824219,78.7699966430664,79.5,867200.0,0.0011170903267476717,1.5057615406201768,-0.8111911989884385,30.937503911556206,50.62994540353489,2.7128434663991357,2.5755311011982087,1.2014907219032551,-7.474802806222556,9.94835103337119,2.1800003051757812,0.5195867296313423,-2.6294960021972713,-6.407579059256307,1.148587054861764,-4.518537530726789,-0.7404544736677536,5.42081875311095,30.582636338384617,-18.361581023402287,1.8890415285295212,1,1.6849937438964844,1.6799964904785156,0.1374988555908203,-8.65500259399414,-12.890007019042983,1,-0.10166134645848934,2.0769181520863453,80.56999969482422,-1.682344282232983,82.94000244140625,1.209672060542669,83.9800033569336,-0.10166134645848934
9655,2022-01-19,79.55000305175781,81.16000366210938,79.51000213623047,81.08000183105469,791000.0,-0.013761474832079568,-1.0496905594571284,-1.31896030096551,27.052805033163253,48.12193088837408,3.3243208162153053,3.907947147300618,2.4236251184094613,-6.304715410494197,10.259815823596421,1.6500015258789062,0.11993534823062646,-3.7534969329833956,-7.470445036828906,-0.036548829137885264,-5.611970984906151,-1.8950228810606404,6.092169817133282,12.621462300546279,-29.570423573914702,1.8584740519227518,1,2.3099937438964844,2.789997100830078,1.4524974822998047,-7.340003967285156,-10.160003662109375,2,-0.09088627378467251,1.5057615406201768,80.66000366210938,2.0769181520863453,80.56999969482422,-1.682344282232983,82.94000244140625,-0.09088627378467251
9656,2022-01-20,78.20999908447266,80.83999633789062,78.05999755859375,80.04000091552734,1016600.0,-0.016844800953851657,-1.6103215083958966,1.1960805824274459,25.518677234551532,45.301796458459236,4.278705782477516,5.30824645314695,3.860892115951387,-4.9220256680551415,11.15131310391278,2.779998779296875,-0.03729057572779482,-4.959000778198245,-9.199897683193143,-0.7181038732033471,-7.079449230695687,-2.838552325700803,7.019843210868956,2.1770905539450287,-34.89667819279105,2.1204484524974476,1,3.2949981689453125,4.130001068115234,2.9950027465820312,-5.93499755859375,-9.629997253417969,3,-0.09154834569146986,-1.0496905594571284,79.55000305175781,1.5057615406201768,80.66000366210938,2.0769181520863453,80.56999969482422,-0.09154834569146986
9657,2022-01-21,76.81999969482422,78.88999938964844,76.7300033569336,78.2300033569336,1516300.0,-0.017772655746321364,-1.716982399570066,0.7704930334942592,20.470916504831123,41.23614417466464,5.059498924978811,6.6634159360371115,5.298223862395304,-3.50593161359555,12.543511345142305,2.1599960327148438,-0.5506011134470015,-6.11000022888183,-11.180769910141578,-1.0392305476220827,-8.645385069511704,-3.5746153882519565,7.836255021577571,1.707711484200484,-29.199079199032013,2.5353848406298707,1,4.020000457763672,4.915000915527344,4.51750373840332,-4.5449981689453125,-10.19000244140625,4,-0.07315806780666623,-1.6103215083958966,78.20999908447266,-1.0496905594571284,79.55000305175781,1.5057615406201768,80.66000366210938,-0.07315806780666623
9658,2022-01-24,78.77999877929688,78.95999908447266,75.19999694824219,75.5999984741211,1828500.0,0.025514177196810373,1.1242944428280477,-2.25531350778088,34.00134240569906,38.06962446880208,2.698166864713116,4.626365806363054,3.418012516461772,-5.424661023796588,13.711752616650333,3.7600021362304688,-0.7561616398329534,-3.9505012512207003,-9.35101299720526,1.450010494763859,-6.650757124212987,-1.2502453782284135,5.083630801158094,60.06707715152524,26.218190327328074,2.7002558729922823,1,1.2949981689453125,2.1899986267089844,2.8750038146972656,-6.379997253417969,-9.379997253417983,0,-0.11741558953198228,-1.716982399570066,76.81999969482422,-1.6103215083958966,78.20999908447266,-1.0496905594571284,79.55000305175781,-0.11741558953198228
9659,2022-01-25,75.4000015258789,77.08999633789062,74.58999633789062,77.08999633789062,2225200.0,-0.042904256229897575,1.9585889639792156,-0.5314448584363581,21.81605609042269,33.79930852631718,5.48028724384622,7.666998066048649,6.800514190137022,-2.020713535659368,14.321816213621148,4.19000244140625,-1.1496806323532667,-6.865498733520511,-13.090559262293922,-0.6404382047470989,-9.978028997907217,-3.7529684691338048,7.423992138710531,12.328832343951767,-18.289522023521787,3.1125302643867085,1,4.3699951171875,5.264995574951172,6.782497406005859,-2.305002212524414,-6.720001220703125,1,-0.09960214833222347,1.1242944428280477,78.77999877929688,-1.716982399570066,76.81999969482422,-1.6103215083958966,78.20999908447266,-0.09960214833222347
9660,2022-01-26,74.72000122070312,77.0999984741211,74.0999984741211,76.61000061035156,1565100.0,-0.009018571504171513,1.0905958912849305,1.118346267228264,22.811359795370535,29.779688450597348,5.311028155664289,7.899858630266806,7.397153178303057,-1.338197561679948,14.668226954461993,3.0,-1.6558105295069652,-7.004499053955072,-13.878211447275689,-0.1307866606344561,-10.441355250615388,-3.567642857294757,6.951232818148483,9.198856722415599,-22.332951081689668,3.43685619666031,1,4.804996490478516,5.6999969482421875,7.459997177124023,-1.0350017547607422,-6.3300018310546875,2,-0.09301397837385272,1.9585889639792156,75.4000015258789,1.1242944428280477,78.77999877929688,-1.716982399570066,76.81999969482422,-0.09301397837385272
9661,2022-01-27,75.8499984741211,78.91999816894531,75.62999725341797,77.01000213623047,2221600.0,0.0151230893329386,-3.112485456522154,0.6137587495862364,25.43181714908893,26.97784785695839,3.2480814990369993,6.308884114252123,6.205844871949608,-2.451578148434379,14.45013939402422,4.1999969482421875,-2.2512534435284834,-5.376501846313474,-12.444383745562973,1.691380052936026,-8.910442795938224,-1.842560896688724,4.609837874373639,36.008225930519146,5.733287112027192,3.5339409496247525,1,2.200000762939453,4.569999694824219,5.510002136230469,-1.9199981689453125,-8.529998779296875,3,-0.08516808456728864,1.0905958912849305,74.72000122070312,1.9585889639792156,75.4000015258789,1.1242944428280477,78.77999877929688,-0.08516808456728864
9662,2022-01-28,75.5,75.55000305175781,73.69999694824219,75.4000015258789,1625000.0,-0.0046143504437974325,17.49963761205417,-0.08620530898950304,26.374315110291576,26.04608813721943,2.7175046467366855,6.206020286330613,6.46470053624455,-2.0649546202353974,14.244828329072675,2.1500015258789062,-2.9228360218885143,-5.2370002746582,-12.473960919200053,1.9999603698836523,-8.855480596929127,-1.618519952387274,3.9422622885949465,34.22057643968502,3.2042199950559365,3.6184803222709236,1,1.9300003051757812,4.719997406005859,5.8600006103515625,-1.5699996948242188,-9.290000915527344,4,-0.09165560488669289,-3.112485456522154,75.8499984741211,1.0905958912849305,74.72000122070312,1.9585889639792156,75.4000015258789,-0.09165560488669289
9663,2022-01-31,76.41999816894531,76.5199966430664,74.33999633789062,75.25,3020800.0,0.012185406211196126,2.1824935400516794,11.700160219729915,30.80119027567234,26.03094217767678,1.2817065956998874,4.788854167949239,5.4549560192036495,-2.9459592524624156,13.924975800374467,2.1800003051757812,-3.6336584743103657,-3.8455020904541044,-10.906471284638712,3.2154671037305036,-7.375986687546401,-0.3150174933618075,2.5,52.10729089325281,19.896123716276144,3.530484597092302,1,1.0100021362304688,3.799999237060547,4.94000244140625,-2.4899978637695312,-8.739997863769531,0,-0.128107840226378,17.49963761205417,75.5,-3.112485456522154,75.8499984741211,1.0905958912849305,74.72000122070312,-0.128107840226378
9664,2022-02-01,75.56999969482422,77.30999755859375,74.91000366210938,76.93000030517578,1191400.0,-0.011122723036998239,1.2641504001842574,-1.1623955032147841,25.93252257310597,25.906466348781528,1.4905003232383223,5.27946351907093,6.2176654774027895,-2.04363082077316,14.62742084499441,2.399993896484375,-4.21575064739568,-4.2955005645751925,-11.473685606389722,2.882684477239337,-7.884593085482464,-0.7064080436679205,2.4103982543945364,35.8237990283486,5.423190285298183,3.5890925209072657,2,1.6999969482421875,4.649997711181641,5.790000915527344,-1.6399993896484375,-8.959999084472656,1,-0.08164613198176196,2.1824935400516794,76.41999816894531,17.49963761205417,75.5,-3.112485456522154,75.8499984741211,-0.08164613198176196
9665,2022-02-02,75.19999694824219,76.08999633789062,74.72000122070312,75.38999938964844,1240100.0,-0.0048961591646978775,-1.3826128492954382,0.1397076148055066,24.146040421404905,25.75395114732079,1.3170675708353627,5.144544198876105,6.489444296048006,-1.6093463484292272,15.381707684012074,1.3699951171875,-4.41112273859423,-4.177503204345697,-11.223222145388462,2.868215736697067,-7.70036267486708,-0.6546437338243152,2.1100006103515625,28.735625464048315,3.6328314890817346,3.522859470521386,2,1.1300010681152344,5.020000457763672,6.160003662109375,-1.2699966430664062,-9.479995727539077,2,-0.08670208653803424,1.2641504001842574,75.56999969482422,2.1824935400516794,76.41999816894531,17.49963761205417,75.5,-0.08670208653803424
9666,2022-02-03,74.08999633789062,75.43000030517578,73.97000122070312,74.5199966430664,956400.0,-0.014760647013264405,-3.358267761367389,2.263130420815933,24.04690756755258,26.15128348762318,1.9905093077028937,5.80805637554252,7.475336488705466,-0.4343194214889081,16.406013903061258,1.4599990844726562,-4.630895456648318,-4.8150035858154325,-11.952250479399765,2.3222433077689004,-8.383627032607592,-1.2463801390232732,3.220001220703125,10.803305365936133,-11.945930492442784,3.568623446792165,2,2.240001678466797,6.130001068115234,7.720005035400391,0.6550045013427734,-8.209999084472656,3,-0.07693342191902808,-1.3826128492954382,75.19999694824219,1.2641504001842574,75.56999969482422,2.1824935400516794,76.41999816894531,-0.07693342191902808
9667,2022-02-04,73.58000183105469,74.55000305175781,72.87999725341797,73.7300033569336,1060300.0,-0.006883446241650271,-1.1548313423211904,0.3488405102819325,26.991440911348818,25.372405543806487,2.2267435930824035,5.786169041057974,7.8640210195489,0.16027088455237504,18.05458379337921,1.6700057983398438,-4.730835734989768,-4.798998260498053,-11.874537608722903,2.276541087726798,-8.336767934610478,-1.2612285863856272,3.080195617675784,15.801456645925507,-7.606400255710836,3.537769674112422,2,2.319995880126953,6.2299957275390625,8.509998321533203,1.55999755859375,-7.44000244140625,4,-0.08507749361849581,-3.358267761367389,74.08999633789062,-1.3826128492954382,75.19999694824219,1.2641504001842574,75.56999969482422,-0.08507749361849581
9668,2022-02-07,73.86000061035156,74.87000274658203,73.61000061035156,73.61000061035156,1188100.0,0.0038053652124088178,-9.08001708984375,-1.6666497126290627,27.8933431751597,26.047659664332816,1.313587124373072,5.032521436148031,7.46539892218351,-0.03472076851409156,19.788037140136495,1.2900009155273438,-4.6984897035693365,-4.054499435424802,-11.030309772787234,2.9213109019376304,-7.542404604106011,-0.5665942667435928,2.0441567993164114,22.12197041586225,-0.36269691899250134,3.4879051686812157,2,2.039997100830078,5.704998016357422,8.479999542236328,1.529998779296875,-6.5500030517578125,0,-0.10357434961633005,-1.1548313423211904,73.58000183105469,-3.358267761367389,74.08999633789062,-1.3826128492954382,75.19999694824219,-0.10357434961633005
9669,2022-02-08,74.19000244140625,75.51000213623047,73.88999938964844,74.04000091552734,921300.0,0.0044679370204125934,-6.199938965464625,0.600006103515625,31.643822015520072,27.02904435546054,0.8871948810379706,4.234419658562743,7.062973357971913,-0.24819272504619505,21.223111709070274,1.6500015258789062,-4.4435228755930325,-3.2894977569580135,-10.040341106810345,3.461345592894318,-6.664919431884172,0.08592391796814525,-1.3100051879882812,40.81014210642652,16.372377480319514,3.375421674926165,2,1.7099952697753906,5.299995422363281,8.14999771118164,1.1999969482421875,-6.19000244140625,1,-0.0877477007952916,-9.08001708984375,73.86000061035156,-1.1548313423211904,73.58000183105469,-3.358267761367389,74.08999633789062,-0.0877477007952916
9670,2022-02-09,74.6500015258789,75.52999877929688,73.97000122070312,75.08000183105469,727600.0,0.006200283991578903,1.3458712175534204,-2.8666395402065,37.02623468975803,28.31731297109044,0.4651361616946872,3.2271098913092118,6.538915838682726,-0.5657692852576446,22.949525448249098,1.55999755859375,-4.603219020527419,-2.3769989013671875,-8.561739380163289,3.8077415774289136,-5.469369140765238,0.7153713380308631,-1.7174041748046847,66.79257559574022,37.90567070940649,3.0923702393980497,2,0.4449958801269531,4.839996337890625,8.187498092651367,0.7399978637695312,-6.599998474121094,2,-0.10770262225299643,-6.199938965464625,74.19000244140625,-9.08001708984375,73.86000061035156,-1.1548313423211904,73.58000183105469,-0.10770262225299643
9671,2022-02-10,72.2300033569336,74.38999938964844,71.80999755859375,73.25,831400.0,-0.0324179252441994,-1.774183227711807,2.372083532939444,34.44067428399998,29.213575101502485,2.590003590469493,4.976858948482715,8.923764794980556,1.9967987841357626,24.66867508042437,2.8400039672851562,-4.2871866819337185,-4.209497070312494,-9.818815002488975,1.3998208618639865,-7.014156036400735,-1.404838104224254,3.2999954223632812,11.29047474507166,-20.16550531644283,2.804658966088238,2,2.3299942016601562,6.6349945068359375,10.797496795654297,3.1599960327148438,-4.310005187988281,3,-0.09012878075140729,1.3458712175534204,74.6500015258789,-6.199938965464625,74.19000244140625,-9.08001708984375,73.86000061035156,-0.09012878075140729
9672,2022-02-11,71.30999755859375,72.93000030517578,70.55999755859375,72.5,758300.0,-0.012737169535954718,1.312194359466762,1.1666728998526474,22.75709016603264,28.31978620043141,3.188453470493883,5.250074187290522,9.783988712540406,3.065691118222503,26.98568907702463,2.3700027465820312,-3.984178278972209,-4.548002624511724,-9.71364924872816,0.6176439997047112,-7.130825936619942,-1.9651793124035066,4.220001220703125,15.09053955310487,-12.219791438620843,2.582823312108216,2,2.625,6.444999694824219,11.990001678466797,4.0800018310546875,-3.5099945068359375,4,-0.0761464099155813,-1.774183227711807,72.2300033569336,1.3458712175534204,74.6500015258789,-6.199938965464625,74.19000244140625,-0.0761464099155813
9673,2022-02-14,71.2300033569336,72.30999755859375,70.72000122070312,71.16999816894531,945600.0,-0.0011217810180743637,-2.3124955296473786,-0.05042442427040057,29.9711680388843,28.768524585517888,2.743314403632496,4.842752431029496,9.749813400205738,3.2967359143040937,28.25612245310294,1.589996337890625,-3.8054966580475735,-4.160997009277338,-9.22068677748399,0.8986927589293146,-6.690841893380664,-1.6311521251740118,4.1011953735351625,13.480998667542691,-15.074832768337059,2.5298448841033268,2,2.0949935913085938,6.524993896484375,12.237495422363281,4.159996032714844,-5.8600006103515625,0,-0.071458707390187,1.312194359466762,71.30999755859375,-1.774183227711807,72.2300033569336,1.3458712175534204,74.6500015258789,-0.071458707390187
9674,2022-02-15,72.45999908447266,73.22000122070312,71.97000122070312,72.13999938964844,952400.0,0.01726794425904421,-2.7879015570994254,5.332867132867133,39.689756060887674,30.495604101015974,1.1463196705622494,3.1272714651833837,8.40082327768198,2.2160980316821934,28.99778501726179,1.9899978637695312,-3.6153749537485425,-2.521001052856448,-7.08789696151662,2.0458948558037235,-4.804449007186534,-0.2375530985263623,2.6803515991210958,38.22939756964699,6.926580106947526,2.2834479543300885,2,0.5849990844726562,5.2949981689453125,10.930000305175781,2.9300003051757812,-6.229995727539048,1,-0.07107371778841898,-2.3124955296473786,71.2300033569336,1.312194359466762,71.30999755859375,-1.774183227711807,72.2300033569336,-0.07107371778841898
9675,2022-02-16,72.31999969482422,72.86000061035156,71.88999938964844,72.18000030517578,651800.0,-0.0019320920703467248,-1.6944432670707412,0.43749850988245953,32.29687186731417,31.41226680098948,0.9329376924477657,2.843639750148512,8.404852842925038,2.5119056702531424,29.907782762382272,0.970001220703125,-3.582928758760062,-2.2995002746582003,-6.471084473003259,1.8720839236868585,-4.385292373830723,-0.213708175485678,2.637136863769527,45.95303641789142,14.615648845231426,2.085792099172528,2,0.7249984741210938,5.43499755859375,10.940000534057617,3.0699996948242188,-5.349998474121108,2,-0.059734509306605954,-2.7879015570994254,72.45999908447266,-2.3124955296473786,71.2300033569336,1.312194359466762,71.30999755859375,-0.059734509306605954
9676,2022-02-17,71.05000305175781,72.38999938964844,70.87000274658203,71.86000061035156,997000.0,-0.017560794364291143,-1.5982889262751543,-5.785722070844686,29.568395624966726,31.69859510250258,1.9292429437194016,3.741555589539942,9.492627056301558,3.924083399250378,30.44536785867607,1.5199966430664062,-3.431407958779758,-3.2114971160888643,-7.314035281148591,0.8910410489708624,-5.262766198618721,-1.160228033559008,3.7312479468359356,18.42123378038847,-12.032962347406553,2.0512690825298607,2,1.9949951171875,6.704994201660156,12.209997177124023,5.834995269775391,-4.389999389648423,3,-0.042223784252543806,-1.6944432670707412,72.31999969482422,-2.7879015570994254,72.45999908447266,-2.3124955296473786,71.2300033569336,-0.042223784252543806
9677,2022-02-18,71.19999694824219,71.8499984741211,70.9000015258789,70.9000015258789,593300.0,0.002111103308118256,-5.3334096284428165,-0.37036583527993366,24.20942880448959,31.289271283539236,1.5713903053136562,3.3191098138713073,9.155495099756138,3.936948491748325,30.565750800576296,0.9499969482421875,-3.2203505240981514,-2.780503082275388,-6.914929860348792,1.3539236957980165,-4.847716471312083,-0.7132896932386927,3.4124039127515573,19.1998291015625,-8.163633932399804,2.067213389036702,2,1.845001220703125,6.555000305175781,11.937503814697266,7.3300018310546875,-3.7199935913085795,4,-0.046067400560160454,-1.5982889262751543,71.05000305175781,-1.6944432670707412,72.31999969482422,-2.7879015570994254,72.45999908447266,-0.046067400560160454
9678,2022-02-22,69.52999877929689,71.80000305175781,69.29000091552734,70.80000305175781,984100.0,-0.023455031468038956,-1.8685738699776786,-4.233412171613086,22.394825391844094,30.261604992019688,2.8637379021141243,4.4908371437873456,10.618637493601412,5.759353032652356,30.40919144790256,2.5100021362304688,-2.9703514375303968,-3.9880012512206946,-7.92668125634188,-0.04932124609950961,-5.957341253781294,-2.018661248660095,4.920305949600859,6.106815397786867,-19.35258969516468,1.9693400025605952,2,2.88000106811522,6.115001678466783,13.570001602172837,10.56499862670897,-3.279998779296889,1,-0.024881285170598844,-5.3334096284428165,71.19999694824219,-1.5982889262751543,71.05000305175781,-1.6944432670707412,72.31999969482422,-0.024881285170598844
9679,2022-02-23,67.88999938964844,70.4000015258789,67.68000030517578,70.4000015258789,1776000.0,-0.02358693252468136,1.167329805374615,1.976372986026863,20.06547170495118,28.377075771485593,3.929311122948789,5.838711987174193,12.00395861103263,7.583368058926439,30.226525930452564,2.720001220703125,-2.8466069543275125,-5.252500534057617,-9.817819589001118,-0.6871814791141162,-7.535160061529368,-2.9698410065858667,6.250687110447089,4.054036140940536,-20.123834653882362,2.2826595274717474,2,3.145000457763672,6.530002593994141,14.755001068115234,12.709999084472656,-4.0,2,-0.03711881964533714,-1.8685738699776786,69.52999877929689,-5.3334096284428165,71.19999694824219,-1.5982889262751543,71.05000305175781,-0.03711881964533714
9680,2022-02-24,67.76999664306639,67.81999969482422,65.29000091552734,66.44000244140625,2522100.0,-0.0017676056512138105,2.5384590760431727,-0.5298777170196088,21.835954101147436,26.9765513067242,3.3198734268232357,5.703776689749375,11.865539023566555,7.881850560967749,30.089927790774624,2.5999984741210938,-2.7749368699806354,-5.025003051757821,-10.11286908826365,0.06286298474800844,-7.568936070010736,-2.4810700335049063,5.8538349614355525,34.92952479607464,8.685607893824244,2.5439330182529165,2,1.4850044250488423,5.455005645751967,14.572502136230483,14.16000366210939,-1.8899993896484233,3,-0.022723821195442584,1.167329805374615,67.88999938964844,-1.8685738699776786,69.52999877929689,-5.3334096284428165,71.19999694824219,-0.022723821195442584
9681,2022-02-25,69.38999938964844,69.41999816894531,67.20999908447266,67.91999816894531,1255400.0,0.023904424182198847,1.8888899970080781,1.1052688943066231,33.008892926002886,28.115640502276452,1.402095960687447,3.7681895583181557,10.05090148588306,6.4566693121424805,30.688480292102106,2.2099990844726562,-2.799795326350022,-3.0820003509521428,-8.17347390363571,2.0094732017314243,-5.627737127293926,-0.5362635746103592,3.4004491459560455,62.5,33.4920457686762,2.5457367763417857,2,-0.13499832153320312,3.674999237060547,12.709999084472656,12.540000915527344,-2.3300018310546875,4,-0.034875316187224836,2.5384590760431727,67.76999664306639,1.167329805374615,67.88999938964844,-1.8685738699776786,69.52999877929689,-0.034875316187224836
9682,2022-02-28,68.58000183105469,68.88999938964844,67.66000366210939,68.31999969482422,1316300.0,-0.011673116669814854,1.795453560250698,0.17687205464095165,29.471209978262763,28.060089606651836,1.9937871579557083,4.251134626050401,10.598357143807277,7.418997911409463,30.736963258556095,1.7299957275390483,-3.021642099933274,-3.5459980010986385,-8.711048209812418,1.619052207615141,-6.128523105455528,-0.9634728967417487,3.4604019425420773,50.53763188828039,19.805259616931476,2.5825251043568933,2,0.6749992370605469,3.5449981689453125,13.342496871948242,13.349998474121094,-3.19000244140625,0,-0.02799647299040864,1.8888899970080781,69.38999938964844,2.5384590760431727,67.76999664306639,1.167329805374615,67.88999938964844,-0.02799647299040864
9683,2022-03-01,66.62999725341797,68.51999664306639,66.29000091552734,68.51999664306639,856200.0,-0.02843401174646376,1.3597846007282444,-7.269168696264507,23.89498825293576,26.30511540576829,3.6013847358246807,5.7235398803479,12.254201360959627,9.510103797219614,31.441422369017758,2.2900009155273438,-3.0764285237772953,-5.00650253295899,-10.311806713153103,0.29880164723512337,-7.65915462305604,-2.3538504428619405,4.735366234371853,26.223017178826417,-3.100967616214785,2.652652090097054,3,2.4450035095214844,5.495002746582031,14.657503128051758,15.105003356933594,-2.029998779296861,1,0.012757108487979618,1.795453560250698,68.58000183105469,1.8888899970080781,69.38999938964844,2.5384590760431727,67.76999664306639,0.012757108487979618
9684,2022-03-02,69.40000152587889,69.69999694824219,66.91000366210939,67.30999755859375,1498100.0,0.04157293091166725,1.0743484512866368,-1.1058225620241726,34.3656876136571,26.534983822028618,0.3930007777132687,2.6009461550649604,9.308682146413375,6.884210597182417,32.35046574911817,3.0699996948242188,-2.82828415196596,-1.9279983520507926,-6.981829794474507,3.1258330903729217,-4.454914073262657,0.5989173691610716,1.3578257046846858,93.19737659313459,65.77858773641691,2.526915721211858,3,-0.5600013732910014,2.704998016357436,11.122495651245131,11.569995880126967,-6.0699996948242045,2,-0.04538906998012493,1.3597846007282444,66.62999725341797,1.795453560250698,68.58000183105469,1.8888899970080781,69.38999938964844,-0.04538906998012493
9685,2022-03-03,68.68000030517578,69.69000244140625,68.04000091552734,69.33999633789061,896100.0,-0.010374657130729714,1.4264581311462534,-0.31578697602768013,38.237230240925115,27.498187668246214,0.6061073568043298,2.959158200058596,9.894053626929434,7.75246504122903,33.24446618266171,1.6500015258789062,-2.80010779494647,-2.321999740600589,-7.160763845390392,2.516764364189214,-4.741381792995497,0.09738231179431978,1.5310442938841788,70.08804018301619,38.95078069017448,2.419382052394905,3,-0.1100006103515625,3.424999237060547,11.537496566772461,11.984996795654297,-5.8100013732910085,3,-0.06974375210022188,1.0743484512866368,69.40000152587889,1.3597846007282444,66.62999725341797,1.795453560250698,68.58000183105469,-0.06974375210022188
9686,2022-03-04,68.38999938964844,68.52999877929689,67.06999969482422,67.76000213623047,780100.0,-0.0042224943832082085,2.2088031859148334,-0.9545470308761346,39.903181554371336,29.24193797378863,0.535410500762012,2.9515626597318914,9.990731223892737,8.191655630465675,34.02947743740549,1.6100006103515625,-3.0092511649810376,-2.327000808715823,-7.0704640973526125,2.416462479920966,-4.698732453034211,0.04473083560256441,1.3289408410582553,61.58360461343983,27.242684891062495,2.3717316443183933,3,0.15500259399414062,3.7150001525878906,11.582498550415039,12.029998779296875,-5.029998779296875,4,-0.0367013036793562,1.4264581311462534,68.68000030517578,1.0743484512866368,69.40000152587889,1.3597846007282444,66.62999725341797,-0.0367013036793562
9687,2022-03-07,67.31999969482422,68.80000305175781,67.22000122070311,68.48000335693361,1177000.0,-0.01564555789404165,-1.3235310617195024,-1.8412836815016878,37.346263966239064,30.90320892649918,1.1143375420773083,3.7192187179774265,10.82842175578881,9.417314683203728,34.44552381781007,1.5800018310547017,-3.1864269927386033,-3.084000396728513,-7.858065454727779,1.6900646612707533,-5.471032925728153,-0.6969678677288726,2.3700027465820312,30.205277936257563,-6.494442926953621,2.3870325289996353,3,0.5250015258789062,3.979999542236328,11.914999008178711,13.099998474121094,-2.8300018310546875,0,-0.0038621826709612783,2.2088031859148334,68.38999938964844,1.4264581311462534,68.68000030517578,1.0743484512866368,69.40000152587889,-0.0038621826709612783
9688,2022-03-08,66.20999908447266,68.16000366210939,66.12000274658203,67.68000030517578,1114600.0,-0.016488422688405113,-1.472737529361735,1.26723843098049,29.61513615954341,31.964282754787206,1.9041076324537158,4.455131726377886,11.650706878788498,10.674906894689173,35.18084841382889,2.040000915527358,-3.2667672170132533,-3.8115009307861385,-8.64515793775189,1.0221560761796127,-6.228329434269014,-1.394672427303263,3.040003204345709,2.513868258470666,-32.58816951133413,2.4168285034828756,3,1.2849998474121094,5.090000152587891,12.614999771118164,14.009998321533203,-1.5100021362304688,1,-0.012384831689516207,-1.3235310617195024,67.31999969482422,2.2088031859148334,68.38999938964844,1.4264581311462534,68.68000030517578,-0.012384831689516207
9689,2022-03-09,67.68000030517578,68.44000244140625,67.16000366210939,67.81999969482422,843000.0,0.02220210302114123,-1.1695029224642086,0.09523760094666694,36.07443466473718,33.546336150741624,0.4483323318341377,2.6060230626655425,9.84192044571168,9.336836581311815,36.264508585979414,2.2300033569335938,-3.2986126874114348,-2.0159996032714815,-6.534204703681965,2.502205497139002,-4.275102153476723,0.24310294693376022,1.1740018463134874,43.697414340271024,9.556188986467852,2.2591025502052444,3,0.22999954223632812,3.6199989318847656,11.144998550415039,12.539997100830078,-3.8899993896484375,2,-0.045508301081067404,-1.472737529361735,66.20999908447266,-1.3235310617195024,67.31999969482422,2.2088031859148334,68.38999938964844,-0.045508301081067404
9690,2022-03-10,66.61000061035156,67.08000183105469,66.02999877929689,66.68000030517578,759000.0,-0.01580968809100891,1.4137924986626351,0.5,36.51275628683174,33.93565430194482,1.493544616072981,3.2072391938959868,10.52663643942428,10.527018697240365,37.53094478985328,1.650001525878892,-3.195981633027202,-2.683999252319339,-6.754859014626902,1.3868605099882245,-4.719429133473113,-0.6485693711655642,1.887601417541518,20.938661966011658,-14.563510546588276,2.0354298811537794,3,1.2549972534179688,4.079998016357422,12.13499641418457,13.609996795654297,-3.270000457763672,3,-0.049241836799910566,-1.1695029224642086,67.68000030517578,-1.472737529361735,66.20999908447266,-1.3235310617195024,67.31999969482422,-0.049241836799910566
9691,2022-03-11,65.72000122070311,67.69999694824219,65.66000366210939,67.18000030517578,1090500.0,-0.013361347868087847,-1.5822794589870537,20.85722070844707,34.06979116765136,34.44660776743244,2.0207067740963964,3.7782308429596725,11.00436241153038,11.534682305547634,37.979722827698836,2.0399932861327983,-2.9146469415202745,-3.2484985351562585,-7.371626234126083,0.8746291638135659,-5.310062384641171,-1.1869346856713463,2.720001220703139,1.9107506450961234,-34.18074693800319,2.0615638494849122,3,1.9599990844726705,4.689998626708999,12.55499649047853,14.499996185302749,-0.34999847412107954,4,-0.043365828300084286,1.4137924986626351,66.61000061035156,-1.1695029224642086,67.68000030517578,-1.472737529361735,66.20999908447266,-0.043365828300084286
9692,2022-03-14,65.87999725341797,66.56999969482422,65.08000183105469,66.26000213623047,766600.0,0.002434510495177067,1.9799957275390625,0.260277480207977,38.3683901112607,36.054763529468545,1.6063643701362054,3.362997425636536,10.442215555128826,11.49607210151214,38.14085037797808,1.4899978637695312,-2.675635280871944,-2.81700248718262,-7.005529553655208,1.371524579289968,-4.911266020418921,-0.7227389539463189,2.2450050354003963,23.809383245307696,-15.410934340704532,2.0942635332362953,3,1.5100021362304688,4.4250030517578125,12.395000457763672,14.34000015258789,0.42000579833984375,0,-0.038251316759665865,-1.5822794589870537,65.72000122070311,1.4137924986626351,66.61000061035156,-1.1695029224642086,67.68000030517578,-0.038251316759665865
9693,2022-03-15,66.13999938964844,66.61000061035156,65.33999633789061,66.11000061035156,759300.0,0.003946602110961317,1.6185622148812626,-0.07894314166398972,43.88540030560204,37.1125093841291,1.4187424604496215,2.8481385052285475,9.756739206824108,11.341837781211808,38.300889867098604,1.2700042724609517,-2.688703872712196,-2.3025001525878963,-6.46143705220635,1.856436747030557,-4.381968602397123,-0.22303170277866968,1.6196028442382868,31.547540656036983,-11.620365919313006,2.0794684498092293,3,1.2450027465820312,4.165000915527344,11.714998245239258,13.669998168945312,0.160003662109375,1,-0.02494710524804067,1.9799957275390625,65.87999725341797,-1.5822794589870537,65.72000122070311,1.4137924986626351,66.61000061035156,-0.02494710524804067
9694,2022-03-16,67.30999755859375,67.95999908447266,65.45999908447266,66.52999877929689,893200.0,0.017689721495951938,1.403844037706782,26.001017293997492,48.50260795016264,38.25310690737771,-0.08817251576620322,1.341301924649855,8.23959237094141,10.284366990691055,38.72369996863895,2.5,-2.5548712649274137,-0.8750019073486328,-4.601880777241192,2.851876962543926,-2.738441342294905,0.9884375275976396,-2.2299957275390625,77.43048104967853,31.84817104816066,1.8634394349462775,3,-0.3699951171875,2.9950027465820312,10.422500610351562,12.5,-2.5699996948242188,2,-0.038775823874893756,1.6185622148812626,66.13999938964844,1.9799957275390625,65.87999725341797,-1.5822794589870537,65.72000122070311,-0.038775823874893756
9695,2022-03-17,68.0,68.01000213623047,66.72000122070311,66.91000366210939,805300.0,0.010251113748824592,1.324324695855411,1.3974333894127386,45.183649946863916,38.83982561765467,-0.9887550005185375,0.3278718896044097,7.158491007106164,9.711567663445123,39.13069962381572,1.290000915527358,-2.1062134680820748,0.03100051879883381,-3.1471685028376584,3.209169540435326,-1.5580839920194052,1.6200850296170728,-2.8623982238769514,99.65863019833819,53.89405707816482,1.5890845108182459,3,-1.05999755859375,2.3050003051757812,9.694997787475586,11.80999755859375,-3.3700027465820312,3,-0.061911751242244906,1.403844037706782,67.30999755859375,1.6185622148812626,66.13999938964844,1.9799957275390625,65.87999725341797,-0.061911751242244906
9696,2022-03-18,68.05000305175781,68.33000183105469,67.18000030517578,68.16999816894531,1395600.0,0.0007353389964384061,4.227250658898599,-0.11008763333986761,48.06145479630038,40.03040237655037,-1.2203960864594166,0.04384031765800955,6.755684249126148,9.779290370376515,39.14222537185588,1.1500015258789062,-1.998458562719435,0.23100357055663778,-2.599007798012181,3.0610149391254566,-1.1840021137277716,1.6460092548410472,-2.7975052612304694,91.38465294471155,44.314380522583946,1.415005684284411,3,-1.2900009155273438,1.68499755859375,9.242494583129883,11.759994506835938,-5.68000411987304,4,-0.06921385287209414,1.324324695855411,68.0,1.403844037706782,67.30999755859375,1.6185622148812626,66.13999938964844,-0.06921385287209414
9697,2022-03-21,67.91999816894531,68.58000183105469,67.29000091552734,67.95999908447266,725700.0,-0.0019104316970216528,1.0156163387434212,0.33335452695829093,55.443035529759435,42.900168973241044,-1.113418882491942,-0.08904897543408197,6.50604755235598,10.047898145854191,39.09474123582138,1.2900009155273438,-1.952551942686739,0.2649986267089872,-2.078355600294202,2.6083528537121765,-0.9066784867926003,1.4366757402105748,-2.4828501359863253,79.62955113804952,28.6861842179718,1.1716771135015946,3,-1.089996337890625,1.2300033569335938,8.792499542236328,11.354999542236328,-5.029998779296875,0,-0.03754410322598034,4.227250658898599,68.05000305175781,1.324324695855411,68.0,1.403844037706782,67.30999755859375,-0.03754410322598034
9698,2022-03-22,67.80000305175781,68.52999877929689,67.73000335693361,68.34999847412111,778400.0,-0.0017667126092821839,-1.3188447461826052,13.74957085638029,41.30436044558968,43.481271837780206,-0.8316162857156684,-0.11099702648513698,6.267805275912181,10.327803150365838,38.534001088843354,0.7999954223632812,-1.9336989884605487,0.23150329589843466,-1.9419963088232635,2.4050029006201328,-0.8552465064624215,1.3182530982592908,-2.1114267149511647,75.00006113291519,28.186994878864986,1.086749802360852,3,-0.970001220703125,1.3499984741210938,8.044994354248047,10.849994659423828,-7.93000411987304,1,-0.022123892809487233,1.0156163387434212,67.91999816894531,4.227250658898599,68.05000305175781,1.324324695855411,68.0,-0.022123892809487233
9699,2022-03-23,65.37000274658203,67.54000091552734,65.15000152587889,67.22000122070311,1086200.0,-0.03584071085248686,-1.0873348769802134,3.3636615849851137,34.83044707817368,43.294348592373765,1.3815348115581259,2.2351276622520686,8.312327220939153,12.80237796964147,37.852014914854,2.6500015258789205,-1.8368058366362163,-2.0724971771240206,-4.4501114372337724,0.30511708298573126,-3.2613043071789036,-0.8836900470691376,3.2099990844726562,6.414029187436578,-35.90768572641523,1.1888071300548781,3,1.4599990844726562,3.779998779296875,10.169994354248047,13.27999496459961,-6.94000244140625,2,0.014226713570459681,-1.3188447461826052,67.80000305175781,1.0156163387434212,67.91999816894531,4.227250658898599,68.05000305175781,0.014226713570459681
9700,2022-03-24,66.23000335693361,66.29000091552734,64.90000152587889,65.59999847412111,991700.0,0.013155890687132299,2.7066650390626785,-0.3405434607786964,40.592354524834505,44.01907785428299,0.5162524760734044,1.3215981364937335,7.042781166548181,11.954403494151222,36.60904760078591,1.3899993896484517,-1.4841009423453215,-1.1354969024658033,-3.567576381520851,1.2965825765892447,-2.3515366419933343,0.08054283706172782,2.2999954223632812,36.14135110761033,-3.589209130669971,1.2160397395275264,3,0.5099983215331889,2.6499977111816264,9.169994354248033,12.419994354248033,-6.910003662109389,3,-0.02249743949330618,-1.0873348769802134,65.37000274658203,-1.3188447461826052,67.80000305175781,1.0156163387434212,67.91999816894531,-0.02249743949330618
9701,2022-03-25,66.97000122070311,67.05000305175781,66.11000061035156,66.48999786376953,940400.0,0.011173151536493675,1.9374754133536782,0.7619041852353969,48.43050033083507,45.13709010090236,-0.031051513769511985,0.41213460887182407,5.88436593418858,11.204830499854623,36.11365550816884,0.94000244140625,-1.3142304231724893,-0.2744991302490405,-2.5158006092275684,1.9668023487294874,-1.3951498697383045,0.8461516092402235,1.4147976684570551,56.249987042469385,14.681914694546037,1.1206507394892606,3,-0.22999954223631391,1.674999237060561,8.42999649047853,11.67999649047853,-7.870002746582017,4,-0.03494107696927673,2.7066650390626785,66.23000335693361,-1.0873348769802134,65.37000274658203,-1.3188447461826052,67.80000305175781,-0.03494107696927673
9702,2022-03-28,66.66000366210939,67.0,66.11000061035156,66.80000305175781,610500.0,-0.004628901790999063,2.296335019356297,-0.2916633553206498,52.173935478164154,46.05803845340927,0.44837729846246077,0.6017685047392689,5.797244533199532,11.444913275827318,35.591491811296585,0.8899993896484375,-1.078313623898154,-0.4884967803954936,-2.6520735483236706,1.6750799875326834,-1.570285164359575,0.5932916035685878,1.585403332519519,48.484944019538396,1.8951188696178676,1.0817883839640856,3,0.07999801635740766,1.7149963378906108,8.739994049072251,11.989994049072251,-5.020004272460952,0,-0.06435650306846774,1.9374754133536782,66.97000122070311,2.7066650390626785,66.23000335693361,-1.0873348769802134,65.37000274658203,-0.06435650306846774
9703,2022-03-29,67.48000335693361,67.72000122070311,66.75,67.37000274658203,965900.0,0.012301224869123661,2.288160140692191,-0.7857220708448679,48.9690875713192,46.10986952242667,-0.1805390436572054,-0.15946144713832666,4.657870575758253,10.558578272952204,34.51080123881582,1.0599975585937216,-0.6736852745076902,0.28900260925294674,-1.8650622948317022,2.4430675133375956,-0.7880298427893848,1.3660350612952783,0.6315874189453012,91.48943653398292,42.69409797145991,1.0770324520423251,3,-0.7400016784668111,0.8699989318847514,7.919994354248033,11.169994354248033,-8.550003051757827,1,-0.06802020952794674,2.296335019356297,66.66000366210939,1.9374754133536782,66.97000122070311,2.7066650390626785,66.23000335693361,-0.06802020952794674
9704,2022-03-30,66.25,67.20999908447266,65.87999725341797,67.12000274658203,1172100.0,-0.01822767183972318,1.5333478655767485,-7.909071993340635,48.17443920858578,46.44217944039576,0.9870947962135688,0.8668980558399113,5.544720577362682,11.722883032501684,34.21724145410857,1.6000061035156392,-0.4025976812508816,-0.7835006713867188,-2.7056514207569506,1.1386500779835131,-1.7445760460718276,0.1775747032983901,1.7331272058789153,47.87229149701233,-4.263039506872175,0.9610753746851158,3,0.4900016784667969,1.4000015258789062,7.777500152587891,11.764999389648438,-6.849998474121101,2,-0.09630190291494678,2.288160140692191,67.48000335693361,2.296335019356297,66.66000366210939,1.9374754133536782,66.97000122070311,-0.09630190291494678
9705,2022-03-31,63.88999938964844,66.72000122070311,63.849998474121094,66.23999786376953,1659700.0,-0.03562265072228776,-1.3621418816031028,2.7011391439320196,41.924088546752145,45.76024985711262,3.0204095558603683,3.0036425175446624,7.562853452373943,14.007744549035664,34.168161408282096,2.870002746582017,-0.3156327602637532,-2.904001235961914,-5.1317253739618565,-0.6762770979619717,-4.017863304961892,-1.7901391669619358,3.9698027890304814,1.0336146547356464,-55.0813899583609,1.1138620689999728,3,2.325000762939453,2.884998321533203,8.837501525878906,13.319999694824219,-4.099998474121094,3,-0.08545936980173607,1.5333478655767485,66.25,2.288160140692191,67.48000335693361,2.296335019356297,66.66000366210939,-0.08545936980173607
9706,2022-04-01,65.87999725341797,65.91000366210939,63.68999862670898,64.62000274658203,1292800.0,0.031147251256539388,2.3636253294492593,-0.536168223388817,50.0,45.155468131583795,0.7713401427140525,0.8600555288615794,5.2902621723503955,11.95261822068079,33.8593893675596,2.220005035400412,-0.34999522586257115,-0.7885032653808537,-2.9183053337605998,1.3412988029988924,-1.8534042995707267,0.27639776880901934,1.739216702987477,54.34236270648365,-5.617052953205992,1.0649010341898761,4,0.23000144958496094,0.8150005340576172,5.360004425048828,10.135002136230469,-6.9199981689453125,4,-0.09957495191385135,-1.3621418816031028,63.88999938964844,1.5333478655767485,66.25,2.288160140692191,67.48000335693361,-0.09957495191385135
9707,2022-04-04,67.05999755859375,67.31999969482422,65.33999633789061,65.81999969482422,1628200.0,0.01791135935596233,1.2500010837195148,0.9841295791704511,53.267038527353655,46.48465458511313,-0.6073495288984248,-0.358819058039586,3.880364384144073,10.695966353265788,33.36093298049087,1.980003356933608,-0.35694364060380224,0.4044971466064453,-1.7116915197423026,2.5206858129551932,-0.6535971865679358,1.4625914797808264,-3.3699989318847727,83.62274845448098,19.240374580159155,1.0580943331743768,4,-1.3549976348877095,-0.36499977111816406,4.100002288818359,8.955001831054688,-9.689998626708977,0,-0.11869966260463394,2.3636253294492593,65.87999725341797,-1.3621418816031028,63.88999938964844,1.5333478655767485,66.25,-0.11869966260463394
9708,2022-04-05,65.38999938964844,67.41000366210939,65.05999755859375,66.65000152587889,1437200.0,-0.02490304547783717,-1.447915631866946,-1.0161325055836075,43.415644966327044,47.43856546157462,0.7653201821038493,1.313964612680337,5.233133261509906,12.283134896844231,32.559326401747164,2.350006103515639,-0.47340390437209123,-1.224501037597662,-3.407743925923313,0.9587418507279892,-2.3161224817604875,-0.13287959343483635,-1.7000007629394602,45.698883382196186,-16.32937733013138,1.091621444162827,4,0.315000534057603,1.3049983978271484,5.30000114440918,10.625,-6.329998016357415,1,-0.057348218917305016,1.2500010837195148,67.05999755859375,2.3636253294492593,65.87999725341797,-1.3621418816031028,63.88999938964844,-0.057348218917305016
9709,2022-04-06,64.59999847412111,64.81999969482422,63.91999816894531,64.63999938964844,1250200.0,-0.012081372119608691,3.4999904632932157,0.03174670453099404,38.41961357221446,47.19714980017239,1.6032034904337422,1.9619801929883351,5.799148509780267,12.965231942794759,32.04971250141877,1.470001220703125,-0.7327804773426863,-1.8605018615722457,-4.158772045637576,0.43776832249308484,-3.009636953604911,-0.7113667695395804,-0.7611996459961148,24.4623283773104,-31.45076398117216,1.1491350920326655,4,1.1050014495849325,2.094999313354478,6.000001907348619,11.41500091552733,-4.590000152587905,2,-0.08777087156150232,-1.447915631866946,65.38999938964844,1.2500010837195148,67.05999755859375,2.3636253294492593,65.87999725341797,-0.08777087156150232
9710,2022-04-07,63.33000183105469,64.36000061035156,63.06999969482422,64.29000091552734,1503600.0,-0.019659391223905143,1.3454594635834622,23.999427808515108,35.157223168032885,45.7223412265277,2.702802991603008,3.134347893746437,6.847705710578978,14.080203815693494,31.294224839483554,1.5299987792968892,-0.8591253417306604,-2.966498565673831,-5.6548543022725255,-0.2781428290751293,-4.310676433973185,-1.6223206973744766,4.080001831054702,5.990827155697498,-43.558463852370174,1.3441778682993493,4,2.0649986267089844,3.049999237060547,7.142498016357422,12.68499755859375,-4.350002288818359,3,-0.06205590070342715,3.4999904632932157,64.59999847412111,-1.447915631866946,65.38999938964844,1.2500010837195148,67.05999755859375,-0.06205590070342715
9711,2022-04-08,62.86999893188477,63.9900016784668,62.58000183105469,63.459999084472656,1313200.0,-0.0072635857550906735,-1.4102677799985002,0.6145840783920962,34.442385232907,43.75216897705469,2.8162141195299952,3.5520011334800117,7.039929529703009,14.386202274688195,30.971334859295474,1.4099998474121094,-0.7192148384986439,-3.284001350402825,-6.373266431707314,-0.1947362690983354,-4.82863389105507,-1.7393688097505802,4.453204650878909,6.004078486379375,-38.09863269016697,1.544632540652245,4,2.2800025939941335,2.8200035095214773,7.467500686645501,13.145000457763665,-2.520000457763679,4,-0.04898994860321837,1.3454594635834622,63.33000183105469,3.4999904632932157,64.59999847412111,-1.447915631866946,65.38999938964844,-0.04898994860321837
9712,2022-04-11,63.36000061035156,64.0,62.58000183105469,62.58000183105469,1177400.0,0.007793887176579695,-2.6410266442349073,-1.3220314874082855,36.62649744116514,42.38077007370424,2.0214573160903484,3.018276275184064,6.293604832149924,13.731347063089771,30.45443283638417,1.4199981689453125,-0.7061176129726618,-2.667999839782709,-6.000321343829796,0.664321664264385,-4.334160591806253,-1.0018390877591656,3.7734749023437644,16.149036927519152,-23.052077957700572,1.6661607520235466,4,1.6350021362304688,2.3300018310546875,6.965000152587891,12.654998779296875,-5.590000152587891,0,-0.06944446785816549,-1.4102677799985002,62.86999893188477,1.3454594635834622,63.33000183105469,3.4999904632932157,64.59999847412111,-0.06944446785816549
9713,2022-04-12,64.48999786376953,65.80999755859375,63.83000183105469,63.83000183105469,1522600.0,0.017834552438961815,-5.00002311951634,0.846150084119097,47.12416618920603,42.26407307155093,0.47240282603840456,1.8533491461867442,4.885471572686882,12.437721032008028,29.489524177351246,2.4499969482421875,-0.8462787189746592,-1.4555025100708008,-4.857128261369937,1.9461232412283351,-3.156315385720376,0.24531036557877428,2.4613387016601678,59.13308232670859,15.132575170577155,1.7008128756495684,4,0.5050048828125,1.0900039672851562,5.082502365112305,11.525001525878906,-6.039997100830078,1,-0.11040470100379352,-2.6410266442349073,63.36000061035156,-1.4102677799985002,62.86999893188477,1.3454594635834622,63.33000183105469,-0.11040470100379352
9714,2022-04-13,64.69999694824219,65.04000091552734,64.19000244140625,64.40000152587889,930000.0,0.0032563047205593776,-1.3611278888641638,0.45454125099705067,44.77813294837416,42.581189116175594,0.02169525310007714,1.5154896296010065,4.421444311694245,12.070678697054731,29.388266741075974,0.8499984741210938,-1.0254680707856778,-1.1150033950805636,-4.496418401855607,2.2664116116944797,-2.805710898468078,0.575704108306951,2.0764862278125094,65.63461056967796,19.787357034107664,1.69070750338752,4,0.29500579833984375,0.8800048828125,4.697502136230469,11.31500244140625,-6.929996490478516,2,-0.08717149676935798,-5.00002311951634,64.48999786376953,-2.6410266442349073,63.36000061035156,-1.4102677799985002,62.86999893188477,-0.08717149676935798
9715,2022-04-14,63.790000915527344,65.44999694824219,63.7599983215332,65.11000061035156,727300.0,-0.014064854337517363,-1.449264705882353,-4.400066122428011,39.27124828698897,41.3891055925077,1.0236639875164997,2.2070689912915498,5.073528543127935,12.814350465983836,29.379207591314803,1.6899986267089844,-1.2715725127352755,-1.8144994735717717,-5.147004140810097,1.5180051936665535,-3.4807518071909413,-0.14824713995260907,2.81862300672735,37.46132151681068,-6.777999464275879,1.6662523336191644,4,1.2050018310546875,1.7900009155273438,5.814998626708984,12.224998474121094,-5.420001983642571,3,-0.05925697663807428,-1.3611278888641638,64.69999694824219,-5.00002311951634,64.48999786376953,-2.6410266442349073,63.36000061035156,-0.05925697663807428
9716,2022-04-18,63.34000015258789,64.48999786376953,62.93999862670898,63.68000030517578,553800.0,-0.00705440909987376,-1.7192892636650892,0.2575759327225963,38.90372807727717,39.79318220916587,1.2018648972739072,2.4096603757107857,5.2908549860653125,13.088292781966032,29.704902134606158,1.549999237060554,-1.451839330115476,-2.0290000915527315,-5.298952984473146,1.2409528013676905,-3.663976538012946,-0.3940236450925241,3.1074788860187965,23.52939092313434,-19.33956613162346,1.6349764464602103,4,1.6550025939941406,2.240001678466797,5.937498092651367,12.674999237060547,-4.990001678466797,0,-0.06883486895876534,-1.449264705882353,63.790000915527344,-1.3611278888641638,64.69999694824219,-5.00002311951634,64.48999786376953,-0.06883486895876534
9717,2022-04-19,65.37000274658203,65.51000213623047,63.72999954223633,63.72999954223633,761800.0,0.03204929884912855,-1.1707306294005586,-4.8235366715659325,43.47556942089252,39.799840481895366,-1.221530836946485,0.18848717716876706,3.063410801800188,10.89783732644915,29.970902586121724,2.170001983642578,-1.3198433830567495,0.128502273559576,-2.913557222348544,3.170561769467703,-1.392527474394484,1.649532021513636,0.9227772037225748,84.66916460757122,45.96959084171442,1.5210297479540633,4,-1.1750030517578125,0.20999908447265625,3.674997329711914,10.644996643066406,-6.8300018310546875,1,-0.07679369835613803,-1.7192892636650892,63.34000015258789,-1.449264705882353,63.790000915527344,-1.3611278888641638,64.69999694824219,-0.07679369835613803
9718,2022-04-20,66.30000305175781,66.48999786376953,65.84999847412111,66.0,719500.0,0.014226713570459681,-1.1333095976807412,0.1829283326781681,50.15753959402187,41.10405448431841,-2.244953010021135,-0.9061078675743204,1.9336781947185102,9.812121106956369,30.031839705992898,1.1199951171875,-1.4260817327908057,1.1335025787353459,-1.7104787171116698,3.9774838745823686,-0.28848806918816194,2.5554932266588537,-3.720001220703125,94.64803231425375,54.74964227723569,1.4219906479235103,4,-1.7650032043457031,-0.720001220703125,2.547496795654297,9.609996795654297,-6.670001983642585,2,-0.12865765009596009,-1.1707306294005586,65.37000274658203,-1.7192892636650892,63.34000015258789,-1.449264705882353,63.790000915527344,-0.12865765009596009
9719,2022-04-21,66.30000305175781,67.19999694824219,65.73000335693361,66.95999908447266,792800.0,0.0,1.5789547653943976,-2.1999643965210316,58.91933620287534,43.74428926596757,-2.210953011176713,-0.8778711191124557,1.719189272429361,9.677018660900842,28.935584227557143,1.4699935913085795,-1.694265668979881,1.0870025634765597,-1.8010585433682564,3.9750636703213758,-0.3570279899458484,2.5310331168989677,-3.641801300048826,78.87337438761104,32.65191561683886,1.4440305534224085,4,-1.410003662109375,-0.720001220703125,2.5449981689453125,9.609996795654297,-5.08000183105468,3,-0.11840123570869476,-1.1333095976807412,66.30000305175781,-1.1707306294005586,65.37000274658203,-1.7192892636650892,63.34000015258789,-0.11840123570869476
9720,2022-04-22,64.73999786376953,66.26999664306639,64.54000091552734,65.77999877929689,991300.0,-0.023529488931854914,-1.4027805004688718,1.5757684349243628,45.64220477805347,44.988713659872744,-0.4804285840650948,0.5953046864837859,3.027326430420203,11.093713853128548,27.896447934705073,1.7600021362304688,-1.715088444734775,-0.3985023498535156,-3.2527767575886486,2.4557720578816173,-1.8256395537210892,1.0286348540140509,-1.9001243041992169,42.25351986553644,-2.819221924224628,1.4271372038675674,4,0.15000152587890625,0.8400039672851562,3.8825035095214844,10.925003051757812,-4.6199989318847585,4,-0.10766137837496714,1.5789547653943976,66.30000305175781,-1.1333095976807412,66.30000305175781,-1.1707306294005586,65.37000274658203,-0.10766137837496714
9721,2022-04-25,64.62999725341797,64.73000335693361,62.849998474121094,64.58000183105469,1200100.0,-0.0016991135925433776,14.039580090938012,-0.04807247918424172,39.883431003541524,45.35059516680345,-0.10562519955018956,0.5491655221174483,2.957003530937328,11.08721040836025,27.59947566292248,1.8899993896484375,-1.589872913367799,-0.391502761840826,-3.118679430614904,2.335673906933252,-1.755091096227872,0.972085572546213,2.5699996948242188,40.91952652136319,0.6932307412320213,1.3635883343870396,4,0.3950004577636719,0.9500045776367188,3.992504119873047,10.960002899169922,-4.1899986267089915,0,-0.09685902193353624,-1.4027805004688718,64.73999786376953,1.5789547653943976,66.30000305175781,-1.1333095976807412,66.30000305175781,-0.09685902193353624
9722,2022-04-26,62.36999893188477,64.54000091552734,62.29999923706055,64.08999633789061,1422900.0,-0.034968256499711914,-1.4086081048100134,-34.403097817792954,38.01587337629409,44.338562632035455,2.2341140779184556,2.6048399523534655,5.036358158879942,13.209833654978091,27.361152820268842,2.329998016357422,-1.3346036945210358,-2.43700084686278,-5.293338086754922,0.41933639302936854,-3.865169466808858,-1.0088322269167094,4.742998046874995,1.4285658677857902,-36.53138613266166,1.4281686199460741,4,2.3799991607665945,3.0700016021728445,5.877502441406243,13.220001220703118,-1.2099990844726634,1,-0.06445407289735539,14.039580090938012,64.62999725341797,-1.4027805004688718,64.73999786376953,1.5789547653943976,66.30000305175781,-0.06445407289735539
9723,2022-04-27,62.88999938964844,63.4000015258789,62.040000915527344,62.599998474121094,1411800.0,0.00833734915294082,1.0763285868204304,-0.16860543772608425,43.065698173029375,44.14829210144159,1.635249997722127,1.8164677890189154,4.340610823399601,12.52822041591483,27.66571058019852,1.3600006103515554,-0.9958075018409431,-1.6875001907348661,-4.3719655231633965,0.9969651416936571,-3.029732856949124,-0.34526752452060094,4.030477679443365,16.472851310970515,-22.236320112747453,1.3422326662142627,4,1.7299995422363281,2.395000457763672,5.100002288818359,12.610000610351562,-2.049999237060547,2,-0.06916836565969331,-1.4086081048100134,62.36999893188477,14.039580090938012,64.62999725341797,-1.4027805004688718,64.73999786376953,-0.06916836565969331
9724,2022-04-28,59.86999893188477,62.97000122070313,58.36999893188477,62.2599983215332,2283800.0,-0.04802036074213656,1.4146960761736846,-8.241351187814029,37.713062813245976,43.975160382136814,4.3561610055937265,4.568201429986225,7.106495709152647,15.359103348434779,28.034115957253235,4.600002288818359,-0.7918884996476834,-4.388500595092772,-7.683097961926059,-1.0939032282594852,-6.0357992785094225,-2.7412019116761286,6.7576495679931625,18.98734727323917,-22.874823060963426,1.6472986834166439,4,2.914999008178704,3.1750011444091726,8.120002746582024,15.145000457763665,2.0,3,-0.004008649875584469,1.0763285868204304,62.88999938964844,-1.4086081048100134,62.36999893188477,14.039580090938012,64.62999725341797,-0.004008649875584469
9725,2022-04-29,58.43000030517578,60.47000122070313,58.20000076293945,59.7400016784668,3856600.0,-0.02405209040252876,-1.564971605297479,0.5481178693872877,35.25897004703015,43.57018726766492,5.538297305171724,5.879629016118315,8.274919830662725,16.593304085813713,27.692649833732474,2.270000457763679,-0.9361142156543849,-5.555499267578128,-9.75833784275055,-1.3526606924057134,-7.656918555164339,-3.454079979991917,7.5370362292626965,3.5221967974081023,-41.10462670989317,2.1014192875862086,4,4.269998550415039,4.530000686645501,9.560001373291016,16.584999084472656,3.3699989318847656,4,0.04774945919827789,1.4146960761736846,59.86999893188477,1.0763285868204304,62.88999938964844,-1.4086081048100134,62.36999893188477,0.04774945919827789
9726,2022-05-02,59.31999969482422,60.27000045776367,58.20000076293945,58.33000183105469,1290000.0,0.015231890895088807,-2.31199951171875,-0.7557227678948426,36.93401955118824,42.843348393253336,4.4902953507415475,4.714697438443906,7.159030580063316,15.486382056431907,27.279105336014396,2.0699996948242188,-1.0559472949075825,-4.337499999999999,-8.924194410506814,0.24919441050682423,-6.630847205253403,-2.044152794746587,5.8703332624643565,17.665597869545778,-29.300928526754348,2.2933472052534105,5,3.3799991607666016,3.640001296997063,8.490001678466797,15.604999542236328,1.7700004577636719,0,0.013486163876874624,-1.564971605297479,58.43000030517578,1.4146960761736846,59.86999893188477,1.0763285868204304,62.88999938964844,0.013486163876874624
9727,2022-05-03,59.099998474121094,60.13999938964844,58.52999877929688,59.20000076293945,987400.0,-0.0037087191813036657,-1.5967716629904292,-0.10101263091375683,31.477669212594193,40.767807239761375,4.16540056032801,4.540576854569807,7.141092655415022,15.484541992822386,27.83220560332011,1.6100006103515554,-1.0270470552376096,-4.159501266479495,-8.882460487484053,0.5634579545250631,-6.520980876981767,-1.798021655977216,5.391301263732572,17.307645752592,-26.958289363982562,2.361479610502278,5,3.6000003814697266,3.860002517700188,8.59250259399414,15.825000762939453,1.710002899169929,1,0.02267343802343147,-2.31199951171875,59.31999969482422,-1.564971605297479,58.43000030517578,1.4146960761736846,59.86999893188477,0.02267343802343147
9728,2022-05-04,61.63999938964844,61.72999954223633,58.66999816894531,58.66999816894531,980500.0,0.042978019984883264,-1.06060613844905,-29.699332443257678,40.936028810899536,38.76966197398629,1.0000263585267959,1.7973834268583886,4.441599106561711,12.736973993966018,27.922691086243407,3.0600013732910156,-0.8994376732393121,-1.4320003509521513,-6.09621486027585,3.232214158371555,-3.764107605614001,0.9001069037096983,2.2221704507138043,72.11736470821558,29.29225161361358,2.3321072546618526,5,0.5949993133544851,1.3200016021728445,5.917501449584961,13.28499984741211,-3.5799980163574148,2,-0.007787143851220368,-1.5967716629904292,59.099998474121094,-2.31199951171875,59.31999969482422,-1.564971605297479,58.43000030517578,-0.007787143851220368
9729,2022-05-05,58.93000030517578,61.27999877929688,58.40999984741211,60.959999084472656,847000.0,-0.04396494340212087,1.1498134083128964,-0.6835009915639996,36.991438581357976,37.808465729909,2.8548691309970877,4.280272358879131,7.0101969099074495,15.209405275293761,27.620986532718696,3.229999542236328,-1.0798520917113237,-3.858499526977539,-8.81196075024161,1.094961696286532,-6.335230138609575,-1.3817689153455035,4.36595262744418,20.679880869016433,-21.880891630542198,2.4767306116320347,5,2.5350017547607493,3.87500190734864,8.615001678466797,15.994998931884766,-2.8400001525878906,3,0.0324113327256228,-1.06060613844905,61.63999938964844,-1.5967716629904292,59.099998474121094,-2.31199951171875,59.31999969482422,0.0324113327256228
9730,2022-05-06,59.4000015258789,59.58000183105469,57.66999816894531,58.72000122070313,1172300.0,0.00797558490190342,2.6730807321277923,-0.33497572122250086,39.465249041481215,37.76200106745786,1.7296183168569712,3.6899340840835677,6.405209114298081,14.503594435268361,27.098462339806993,1.910003662109375,-1.493779969413744,-3.1919982910156293,-8.362077129184435,1.9780805471531764,-5.777037710100039,-0.6069588719312264,3.386356189773011,42.61090570841987,-2.2598347125145892,2.585039419084404,5,1.704998016357429,3.1399993896484517,7.795000076293952,14.049999237060554,-3.7600021362304616,4,0.04158244684437862,1.1498134083128964,58.93000030517578,-1.06060613844905,61.63999938964844,-1.5967716629904292,59.099998474121094,0.04158244684437862
9731,2022-05-09,59.790000915527344,60.540000915527344,58.70000076293945,58.70000076293945,1120300.0,0.006565646121718283,-2.3761465963455906,1.6029406814841745,33.64595505813945,37.2764545876629,0.6491279360855273,3.222581335737175,5.829746325243292,13.90256798091798,26.158770837588403,1.8400001525878906,-2.0994876583657103,-2.6479990005493192,-7.964621238745167,2.6686232376465284,-5.306310119647236,0.010312118548604587,2.382393654519774,52.2167987559957,11.868874269861337,2.6583111190979225,5,0.7449989318847656,2.750000000000007,6.704998016357422,12.71500015258789,-3.75,0,0.03361763322889022,2.6730807321277923,59.4000015258789,1.1498134083128964,58.93000030517578,-1.06060613844905,61.63999938964844,0.03361763322889022
9732,2022-05-10,58.959999084472656,60.75,58.36999893188477,60.2599983215332,1619500.0,-0.013881950465719717,1.0877178599572626,-1.1926596835551573,28.360845926777614,35.642582115857145,1.0555558728816266,3.9063238205482094,6.486928846950647,14.487589540170546,25.220755722238202,2.3800010681152273,-2.4405782409651096,-3.258000755310057,-8.774371529182858,2.2583700185627436,-6.016186142246454,-0.49981536837365326,2.672107917442247,31.77341081738787,-1.6354456204507457,2.758185386936401,5,1.3600006103515625,3.5800018310546946,7.442499160766602,13.465002059936523,-5.369998931884766,1,0.03612620592248583,-2.3761465963455906,59.790000915527344,2.6730807321277923,59.4000015258789,1.1498134083128964,58.93000030517578,0.03612620592248583
9733,2022-05-11,57.36999893188477,59.5,57.20000076293945,59.02000045776367,848800.0,-0.026967438556263712,-1.31155950359042,1.2692326878666091,25.92991694245238,34.33334368576897,1.9894072306096362,5.202285682354663,7.944934683432372,15.819120163426213,25.668308139005834,2.299999237060547,-2.778481472617237,-4.492000961303702,-10.30216563852344,1.318163715916036,-7.397083299913568,-1.5869186226938297,3.7866550100737797,4.166623813633415,-22.520876454858993,2.9050823386098705,5,2.095001220703118,4.935003280639648,8.829999923706048,14.894998550415032,-4.25999832153321,2,0.059961696103403295,1.0877178599572626,58.959999084472656,-2.3761465963455906,59.790000915527344,2.6730807321277923,59.4000015258789,0.059961696103403295
9734,2022-05-12,59.06000137329102,59.06999969482422,57.04999923706055,57.04999923706055,1052300.0,0.02945794793220724,-1.0099485680666527,-1.2181819863225984,34.79658662270917,34.281967749733305,0.1926866200753068,3.233887351737799,6.050555285900792,13.923677079596693,26.15894496405745,2.020000457763672,-2.9064896058644933,-2.519998741149898,-8.297578919457969,3.2575814371581657,-5.408788830303926,0.3687913480041374,1.6899986267089773,54.32437085860589,28.382879538990327,2.8887900891540323,5,0.32999801635741477,3.0649967193603445,7.139997482299798,12.264997482299798,-6.170001983642585,3,-0.01693193323311082,-1.31155950359042,57.36999893188477,1.0877178599572626,58.959999084472656,-2.3761465963455906,59.790000915527344,-0.01693193323311082
9735,2022-05-13,60.0099983215332,60.7599983215332,59.2599983215332,59.36999893188477,906200.0,0.016085284899295615,-2.4883696172885506,0.31840731813781775,38.16598662002781,34.41885297960437,-0.5695079656629147,2.0935178926998574,4.926217961516883,12.797864236841576,26.10010479786754,1.6999969482421804,-3.159629375573168,-1.3810016632080107,-7.101204760689896,4.339201434273882,-4.241103211948953,1.479099885532932,-2.9599990844726562,79.78436158814833,53.435032729965634,2.860101548740946,5,-0.6199989318847656,2.114999771118164,6.190000534057617,11.315000534057617,-6.94999694824218,4,-0.06532241757351809,-1.0099485680666527,59.06000137329102,-1.31155950359042,57.36999893188477,1.0877178599572626,58.959999084472656,-0.06532241757351809
9736,2022-05-16,58.97999954223633,59.72000122070313,58.52000045776367,59.52999877929688,846900.0,-0.017163786170733553,1.580635369880408,-0.8593746274706355,40.73264291974284,35.447183391509775,0.4550424416859471,2.930370092559251,5.775662194612224,13.61824628090352,25.80061082588304,1.4899978637695312,-3.120607845434506,-2.193000411987306,-7.932746926222848,3.5467461022482283,-5.062873669105073,0.6768728451304611,-1.9300003051757812,52.02158440559599,21.589670865699556,2.8698732571177676,5,0.4099998474121094,3.144998550415039,6.907501220703125,12.014999389648438,-4.849998474121101,0,-0.056629368913373335,-2.4883696172885506,60.0099983215332,-1.0099485680666527,59.06000137329102,-1.31155950359042,57.36999893188477,-0.056629368913373335
9737,2022-05-17,60.349998474121094,60.52000045776367,59.27000045776367,59.97000122070313,756200.0,0.0232281950240385,2.4722163353537066,-0.6909050555212399,43.36467869246364,35.71703337835023,-0.8034931013423972,1.2279600740015368,4.271800145935046,12.033292064863915,26.023799952262706,1.5400009155273438,-2.8722221205558256,-0.5720012664794893,-5.967706275366012,4.823703742407034,-3.269853770922751,2.125851237963772,-3.2257992553710935,88.94878844773658,54.40681605642122,2.697852504443262,5,-1.1849994659423828,1.7749996185302734,5.070003509521484,10.400001525878906,-4.529998779296875,1,-0.07141669705993337,1.580635369880408,58.97999954223633,-2.4883696172885506,60.0099983215332,-1.0099485680666527,59.06000137329102,-0.07141669705993337
9738,2022-05-18,57.77000045776367,59.959999084472656,57.5,59.349998474121094,833700.0,-0.04275058958723521,-1.3207550225373148,-4.157919569538496,44.38502990151957,36.53854352503485,1.3072907653366315,3.3056270035049806,6.720979387749566,14.362468431196078,27.133073314158164,2.8499984741210938,-2.7675596350660854,-2.725499153137207,-7.660100661719611,2.2091023554451965,-5.192799907428409,-0.25819839884600526,-0.5730852569580094,19.407045778434924,-16.395996186123977,2.4673007542912013,5,1.1349983215332031,4.354997634887695,7.572502136230469,12.979999542236328,-1.9200019836425781,2,-0.07235589877192106,2.4722163353537066,60.349998474121094,1.580635369880408,58.97999954223633,-2.4883696172885506,60.0099983215332,-0.07235589877192106
9739,2022-05-19,58.45000076293945,59.29999923706055,56.91999816894531,57.22999954223633,924300.0,0.011770820491388667,-1.5869521049205342,-0.7721536407468125,50.05574264017472,37.715265036000794,0.6169176532323135,2.1158511559871656,5.867974987877275,13.402237651759407,28.804294208199764,2.3800010681152344,-2.5416066050178827,-1.652998733520505,-5.835029612003012,2.5290321449620023,-3.7440141727617586,0.4380167057207487,2.30999755859375,39.84381596867975,-0.0407786975777924,2.0910154392412523,5,0.3899974822998047,3.609996795654297,6.837501525878906,11.494998931884766,-3.270000457763672,3,-0.09136013828717937,-1.3207550225373148,57.77000045776367,2.4722163353537066,60.349998474121094,1.580635369880408,58.97999954223633,-0.09136013828717937
9740,2022-05-20,57.77000045776367,59.22999954223633,56.61000061035156,58.9000015258789,1378900.0,-0.011633880176216138,1.927377849572817,-0.9262294569377334,45.62887964726635,39.04670110145934,1.1637697185159084,2.3683286517934334,6.397997131478064,13.781795890677856,30.026897349641963,2.6199989318847656,-2.674972399372777,-1.984499168395999,-5.6719359686365465,1.7029376318445486,-3.8282175685162727,-0.14078076827572517,2.913197860717773,29.667516436857976,-12.489473857342293,1.8437184001202755,5,0.9149990081787109,4.134998321533203,7.5175018310546875,12.174999237060547,-2.970001220703125,4,-0.08447292763452652,-1.5869521049205342,58.45000076293945,-1.3207550225373148,57.77000045776367,2.4722163353537066,60.349998474121094,-0.08447292763452652
9741,2022-05-23,58.36999893188477,58.6500015258789,57.38000106811523,58.5,796300.0,0.010385987006521935,4.906922278505912,0.11504508427771763,47.984539835999605,41.22711153581734,0.3812541465808721,1.344219391083989,5.680592035775838,12.877483088405704,30.59676339754426,1.2700004577636719,-2.4891760230614253,-1.071500778198235,-4.001334233125945,1.858332676729475,-2.5364175056620866,0.3934159492656164,2.1502714782714776,45.012746552869835,-0.27564160297826845,1.4649167274638544,5,0.3150005340576101,3.5349998474121023,6.917503356933587,11.575000762939446,-3.6899986267089915,0,-0.09097134925067041,1.927377849572817,57.77000045776367,-1.5869521049205342,58.45000076293945,-1.3207550225373148,57.77000045776367,-0.09097134925067041
9742,2022-05-24,58.349998474121094,58.56000137329102,57.040000915527344,58.31999969482422,572800.0,-0.0003426496167494575,5.7554888696741315,-0.23075794477538747,39.44835892125523,42.72916064457322,0.34154331176799246,1.1042237840456721,5.575374855210356,12.598266320903676,31.029092273736573,1.520000457763679,-2.393285801932933,-0.8905012130737333,-3.509496055280664,1.7284936291331974,-2.1999986341771987,0.41899620802973203,2.01386114404297,51.940258397462024,9.630583811003383,1.3094974211034671,5,0.33500099182128906,3.5550003051757812,6.937503814697266,10.985000610351562,-2.3199996948242116,1,-0.0723221510944424,4.906922278505912,58.36999893188477,1.927377849572817,57.77000045776367,-1.5869521049205342,58.45000076293945,-0.0723221510944424
9743,2022-05-25,58.540000915527344,59.06000137329102,57.7400016784668,57.97000122070313,868800.0,0.0032562544365877244,-1.5631092412076817,19.000762970498236,48.50803596497834,44.252655015936455,0.37432313705685516,0.602512025348517,5.251398975643944,12.098172232488892,31.257966595562834,1.3199996948242259,-2.2213699742592468,-0.4829988479614258,-2.472794528364247,1.5067968324413954,-1.4778966881628364,0.5118989922399848,1.6737043423242213,71.74725986893885,25.598547869603962,0.9948978402014091,5,0.14499855041503906,3.3649978637695312,6.347499847412109,10.514999389648438,-1.1500015258789062,2,-0.04646397639501343,5.7554888696741315,58.349998474121094,4.906922278505912,58.36999893188477,1.927377849572817,57.77000045776367,-0.04646397639501343
9744,2022-05-26,59.63000106811523,60.0099983215332,58.54999923706055,58.709999084472656,759900.0,0.018619749496771254,-1.3548340455117378,1.6140394319444336,50.84002763078296,45.660881794909244,-0.6999241354532089,-0.5337560058421005,3.999610731172659,10.737675698555442,30.080707517222148,1.4699974060058594,-1.8446984903695096,0.6190011978149315,-1.352093906843237,2.5900963024731,-0.3665463545141492,1.604548750144012,0.4395560038363371,88.82360266984088,40.48301237722417,0.9855475523290836,5,-1.06500053405761,2.2749977111816477,5.427499771118171,9.424999237060554,-1.670001983642571,3,-0.0633909529814739,-1.5631092412076817,58.540000915527344,5.7554888696741315,58.349998474121094,4.906922278505912,58.36999893188477,-0.0633909529814739
9745,2022-05-27,61.22000122070313,61.22000122070313,59.7599983215332,59.83000183105469,638000.0,0.026664432736998478,1.1007245183599426,1.510865644164167,54.80188167828243,47.224130545858095,-2.3470529495826753,-2.0069147495501696,2.2407184631492356,8.861484478275678,28.529388664084898,1.5900001525879048,-1.1832389932584277,2.0695013046264705,-0.11212999212615671,4.251132601379098,0.9786856562501569,3.160316953002784,-4.61000061035157,100.0,49.99547270369593,1.0908156483763123,5,-2.3050003051757884,0.21999740600584516,4.01499938964843,7.834999084472649,-1.6100006103515696,4,-0.09866058142914191,-1.3548340455117378,59.63000106811523,-1.5631092412076817,58.540000915527344,5.7554888696741315,58.349998474121094,-0.09866058142914191
9746,2022-05-31,60.11999893188477,61.0,59.47000122070313,60.63000106811523,2994700.0,-0.01796802134734954,1.4479980468749887,-0.3669081727866392,53.825857055038604,48.38648369725531,-1.1938857401653067,-0.889511227710237,3.153952329838127,9.688667093460616,26.94440703872374,1.75,-0.8467749276381724,0.9294990539550838,-1.2941487326098908,3.1531468405200584,-0.18232483932739996,2.0413229472375676,-3.41779830932618,73.6841576911775,20.49059884123745,1.1118238932824873,5,-1.204998016357429,0.5500030517578125,5.11500167846679,8.935001373291009,-3.1499977111816406,1,-0.08848968378811384,1.1007245183599426,61.22000122070313,-1.3548340455117378,59.63000106811523,-1.5631092412076817,58.540000915527344,-0.08848968378811384
9747,2022-06-01,60.43999862670898,61.06000137329102,59.849998474121094,60.209999084472656,887500.0,0.00532268297587235,-1.5473724787883074,-0.4509776055769131,61.05111529778802,50.238270963507354,-1.6760286626656509,-1.1636343288491773,2.6512429641775483,9.085997224104865,25.260477557425553,1.210002899169929,-0.6287362749792607,1.1824987411498924,-1.1093711744414847,3.4743686567412695,0.03656378335420385,2.328433698945581,-3.6474419921874954,77.58612940814051,17.43954184535025,1.1459349577956872,6,-1.5249977111816335,0.13500213623047586,4.862501144409187,8.615001678466804,-3.75,2,-0.09530109947732202,1.4479980468749887,60.11999893188477,1.1007245183599426,61.22000122070313,-1.3548340455117378,59.63000106811523,-0.09530109947732202
9748,2022-06-02,61.15999984741211,61.70000076293945,60.9000015258789,61.04999923706055,917000.0,0.011912661102956301,-2.90247306425491,0.4782644751463833,58.12693023118483,51.1350695847307,-2.083713128670972,-2.0252767008331105,1.756999865234512,8.099811619961287,24.439670358553578,1.2600021362304759,-0.381895227295054,1.9264999389648452,-0.26831950510425884,4.121319383033949,0.8290902169302896,3.0239096609994007,-4.2788943211669945,82.85712209689568,21.0663373904751,1.0974097220345538,6,-2.0049991607666016,-1.154998779296875,3.934999465942383,7.184999465942383,-5.020000457763672,3,-0.08387836953750905,-1.5473724787883074,60.43999862670898,1.4479980468749887,60.11999893188477,1.1007245183599426,61.22000122070313,-0.08387836953750905
9749,2022-06-03,60.84000015258789,61.0099983215332,60.20000076293945,60.599998474121094,549300.0,-0.005232172917308486,1.7931045822563354,2.1818213344430575,53.37673624582912,51.99594254012656,-1.5522780176700621,-1.6388737223255845,1.97378492544145,8.153215285074054,23.613366284325775,0.9599990844726562,-0.290839322012296,1.511000251770021,-0.7917751865439868,3.8137756900840287,0.3596125326130206,2.6623879709270213,-3.7661388168749994,61.43494229200047,1.8409015724818047,1.151387719157002,6,-1.4699993133544922,-1.0499992370605469,4.112499237060547,6.790000915527344,-5.349998474121094,4,-0.05670612679629827,-2.90247306425491,61.15999984741211,-1.5473724787883074,60.43999862670898,1.4479980468749887,60.11999893188477,-0.05670612679629827
9750,2022-06-06,61.86999893188477,62.13999938964844,61.040000915527344,61.58000183105469,689700.0,0.01692963143842241,1.6506050675846473,1.2083128029881882,61.75752308527974,53.52627401226881,-2.167462455541383,-2.6080549376914135,0.8226874933361472,6.846969981688794,22.233851321725282,1.2999992370605469,0.0046128809659222725,2.41749916076661,-0.15092326729159566,4.985921588824816,1.1332879467375108,3.7017103747957094,-4.611092019082818,89.88761636977753,28.123882899366677,1.2842112140291027,6,-2.279998779296882,-2.4949989318847727,1.0450000762939382,3.9250011444091726,-7.7399978637695455,0,-0.06319702464706356,1.7931045822563354,60.84000015258789,-2.90247306425491,61.15999984741211,-1.5473724787883074,60.43999862670898,-0.06319702464706356
9751,2022-06-07,61.79999923706055,62.18999862670898,60.790000915527344,61.18999862670898,539800.0,-0.001131399644944131,1.0143860804654585,2.1034714092158477,56.59690874197272,55.431668436792975,-1.7430508922638523,-2.5083549599957777,0.744422348148106,6.6330406943702656,21.469788903343662,1.3999977111816335,0.1392536464234766,2.24699954986572,-0.5261655603332542,5.020164660064694,0.8604169947662328,3.633582104965207,-4.248226775647801,83.33336050354025,23.975284364457153,1.3865825550994868,6,-1.8349990844726562,-2.3999996185302734,1.0300006866455078,3.910001754760742,-5.149997711181648,1,-0.03543687141982477,1.6506050675846473,61.86999893188477,1.7931045822563354,60.84000015258789,-2.90247306425491,61.15999984741211,-0.03543687141982477
9752,2022-06-08,61.09000015258789,61.77999877929688,60.83000183105469,61.36999893188477,526300.0,-0.011488658466631163,-1.3750059604986016,-0.4590139330114879,68.20174723120817,57.61985857748518,-0.6744326141889303,-1.7187192957901232,1.3048431182303801,7.068705532845783,20.535898710423382,0.9699974060058594,0.42812625409850114,1.4305004119873033,-1.4095695629956921,4.270570386970299,0.010465424495805564,2.850535399478801,-3.1671695979514496,44.72363542956621,-18.874687327163144,1.420034987491498,6,-0.720001220703125,-1.6900005340576172,1.739999771118164,4.440000534057617,-5.630001068115234,2,-0.06744146213118363,1.0143860804654585,61.79999923706055,1.6506050675846473,61.86999893188477,1.7931045822563354,60.84000015258789,-0.06744146213118363
9753,2022-06-09,60.81000137329102,62.27999877929688,60.63000106811523,60.83000183105469,756600.0,-0.0045833815452202,-7.684174070169905,0.07143051771114448,63.53211169712009,59.03009014041152,-0.04310463773356332,-1.2308990758489742,1.4024909065795086,7.1077989777824016,19.026061106834444,1.6499977111816548,0.6398512693296112,0.9785015106201271,-1.6891861205126446,3.646189141752899,-0.3553423049462552,2.3123453261865095,-2.545797372888778,29.326980389136416,-35.7362893328257,1.3338438155663843,6,0.06499862670898438,-1.365001678466804,2.019998550415032,4.484998703002923,-3.3000030517578196,3,-0.06775205810785645,-1.3750059604986016,61.09000015258789,1.0143860804654585,61.79999923706055,1.6506050675846473,61.86999893188477,-0.06775205810785645
9754,2022-06-10,58.06000137329102,59.849998474121094,57.58000183105469,59.849998474121094,1013800.0,-0.04522282417194379,1.536313206332834,89.49780659930667,51.34384101446194,58.64586339998702,2.749958029139556,1.518180059893389,3.9740777441271646,9.597019702312458,17.91943212091241,3.2299995422363352,0.9668723692867616,-1.7214984893798757,-4.485806497998183,1.042809519238432,-3.103652493689026,-0.33934448507072545,4.219997406005859,10.212762849045163,-56.87706008688332,1.3821540043091531,6,1.8699989318847585,1.384998321533196,4.5374984741210795,6.964998245239251,-0.18000030517579546,4,-0.03306927210177146,-7.684174070169905,60.81000137329102,-1.3750059604986016,61.09000015258789,1.0143860804654585,61.79999923706055,-0.03306927210177146
9755,2022-06-13,56.09000015258789,57.18999862670898,55.68999862670898,56.7599983215332,907700.0,-0.033930437032496874,-1.040814631817124,0.3743012592783619,40.62500784271404,57.1791023763954,4.375916608917883,3.3512684173715783,5.815177236627605,11.309862248669333,18.13303209022535,2.3700027465820455,1.0668976099536494,-3.495499801635745,-6.710703271420215,-0.2802963318512752,-5.10310153652798,-1.8878980667435101,6.1899986267089915,6.06982574532767,-61.17656624038725,1.6076017348922331,6,2.894998550415039,2.894998550415039,6.045001983642585,8.910001754760742,2.8600006103515625,0,-0.010697066722924808,1.536313206332834,58.06000137329102,-7.684174070169905,60.81000137329102,-1.3750059604986016,61.09000015258789,-0.010697066722924808
9756,2022-06-14,55.63999938964844,56.5099983215332,55.209999084472656,56.06000137329102,799600.0,-0.008022834047339389,-1.0312446914720828,0.6268703454872684,39.237497098831234,54.75536702095576,4.6082009743093835,3.7294244917313506,6.064236154663789,11.518872921760703,18.117097709064367,1.2999992370605469,1.0358757181246432,-3.778500556945801,-7.44185672100955,-0.11514439288205125,-5.610178638977672,-1.9468224749139296,6.376399383544928,6.082041354125856,-60.49385811609287,1.8316780820318743,6,3.104999542236328,3.104999542236328,6.182500839233398,8.395000457763672,3.3600006103515625,1,-0.027138719232519204,-1.040814631817124,56.09000015258789,1.536313206332834,58.06000137329102,-7.684174070169905,60.81000137329102,-0.027138719232519204
9757,2022-06-15,56.040000915527344,56.88999938964844,55.18000030517578,55.84000015258789,761800.0,0.007189100112630964,-1.2499981177486266,-0.4761900436871519,40.2343773283059,52.767305587302545,3.9319049828652908,3.1515548200250265,5.425757094277408,10.899955043382263,18.504458311796334,1.7099990844726562,0.8043286285806488,-3.162999153137207,-7.093008114586844,0.7670098083124302,-5.128003633862029,-1.1979946724123849,5.568013876342782,12.112687256007062,-51.58627273074626,1.965004480724819,6,2.6899986267089844,2.6899986267089844,5.497499465942383,7.644996643066406,2.8799972534179688,2,0.01088509279775085,-1.0312446914720828,55.63999938964844,-1.040814631817124,56.09000015258789,1.536313206332834,58.06000137329102,0.01088509279775085
9758,2022-06-16,53.59000015258789,55.06999969482422,53.1500015258789,54.91999816894531,1055900.0,-0.043718785205455246,1.3558244304286353,-6.649964714184898,28.672318667227074,50.02237030079121,5.805708737653184,5.557268024648494,7.6577314788407875,13.083274739981348,18.457694469383725,2.8899993896484446,0.587009977641145,-5.4039999008178725,-10.036659012672224,-0.7713407889635207,-7.7203294567450484,-3.0876703448906966,7.503773480346688,6.567146673468696,-51.72494267544041,2.3163295559271773,6,4.125,4.125,7.840000152587891,10.09499740600586,5.450000762939453,3,0.03489454985184315,-1.2499981177486266,56.040000915527344,-1.0312446914720828,55.63999938964844,-1.040814631817124,56.09000015258789,0.03489454985184315
9759,2022-06-17,53.11000061035156,54.290000915527344,53.0,53.61999893188477,1910100.0,-0.008956886375622641,-2.5342512998719724,0.38345795652386444,18.927207993031217,45.26344640165248,5.670175769249148,5.920229077906626,7.935099761647955,13.345063561925443,18.214807773545488,1.2900009155273438,0.18432937697212992,-5.616999435424802,-10.945018792073796,-0.28898007877580056,-8.281009113749306,-2.9529897571002977,7.189395811877446,2.625313756676865,-48.30940494369376,2.6640096783245006,6,4.529998779296875,4.529998779296875,7.77500057220459,10.339998245239258,7.430000305175781,4,0.08284687743581087,1.3558244304286353,53.59000015258789,-1.2499981177486266,56.040000915527344,-1.0312446914720828,55.63999938964844,0.08284687743581087
9760,2022-06-21,52.88999938964844,53.59000015258789,52.15999984741211,53.47999954223633,1583300.0,-0.004142369011011504,2.5308589647588504,1.1568668516676104,20.295816089619336,41.22999166250211,5.009173786936323,6.06694285186984,7.986677523475876,13.354217113644083,17.94002427076029,1.4300003051757812,-0.26029806417641765,-5.593000602722171,-11.518965088909269,0.33296388346492733,-8.55598284581572,-2.6300183596286217,6.533469461913093,15.433395621243267,-31.276021805669682,2.9629822430935504,6,4.329999923706055,4.329999923706055,7.867499351501465,10.48499870300293,8.10000228881836,1,0.09434679024487624,-2.5342512998719724,53.11000061035156,1.3558244304286353,53.59000015258789,-1.2499981177486266,56.040000915527344,0.09434679024487624
9761,2022-06-22,53.06000137329102,53.349998474121094,51.90999984741211,52.040000915527344,1162600.0,0.003214255730845439,-1.249993294491052,-1.7288138880807025,19.30118706227806,35.79659608817654,3.876701482466963,5.77480961439975,7.661584529158404,12.954172612877947,17.677765436045092,1.4399986267089844,-0.6445847452256288,-5.157498741149894,-11.56131919236443,1.2463217100646489,-8.359408966757165,-1.9555885155426225,5.346581817689589,23.092402240713692,-18.89706453270843,3.201910225607271,6,4.0349979400634695,4.0349979400634695,7.69749736785888,10.314996719360344,10.20999908447265,2,0.11100639346408503,2.5308589647588504,52.88999938964844,-2.5342512998719724,53.11000061035156,1.3558244304286353,53.59000015258789,0.11100639346408503
9762,2022-06-23,54.13000106811523,54.18000030517578,53.02999877929688,53.02999877929688,1085300.0,0.020165843707701248,-1.0909075145912008,1.0784331325008107,21.584489820588985,31.13574921300642,1.9172164997732963,4.608740753362859,6.429933037478214,11.663605437576756,17.060211333586857,1.1500015258788991,-1.261350395075766,-3.8764991760253977,-10.534964725466232,2.781966373415443,-7.205731950745815,-0.5472664013049808,3.2371287878944273,70.25320657914568,32.052131383193924,3.329232774720419,6,1.7499980926513743,2.964998245239265,6.627497673034675,9.239999771118171,7.799999237060554,3,0.08996857261754987,-1.249993294491052,53.06000137329102,2.5308589647588504,52.88999938964844,-2.5342512998719724,53.11000061035156,0.08996857261754987
9763,2022-06-24,55.81999969482422,56.06000137329102,54.40999984741211,54.68999862670898,1369100.0,0.031221108319993585,1.049685702980422,1.0272715607974978,31.732169415848887,28.956674590938306,-0.6202809764506938,2.8506737696132234,4.558158873441776,9.745937597746746,16.34587960781552,1.9300003051757955,-1.8031904717216136,-2.0505004882812514,-8.77388102662323,4.672880050060719,-5.412190757452237,1.311189780889734,0.6739893598098305,94.21682915126219,56.51932479022034,3.3616902691709853,6,-1.2700004577636719,1.2749996185302734,4.82499885559082,7.105001449584961,4.650001525878913,4,0.05553562327246908,-1.0909075145912008,54.13000106811523,-1.249993294491052,53.06000137329102,2.5308589647588504,52.88999938964844,0.05553562327246908
9764,2022-06-27,55.849998474121094,56.18999862670898,55.25,56.040000915527344,739700.0,0.000537419911517123,2.836745815492492,-0.16814359452169375,26.37362768978788,27.373187907279842,-1.1138717141622365,2.659310985596491,4.336215393532974,9.499704755999346,16.218014966757355,0.9399986267089773,-2.4663788600779952,-1.8315015792846694,-8.55914182659852,4.896138668029188,-5.195321702941598,1.5323185443722593,-3.9399986267089844,92.05606893552105,58.442057172057105,3.3638201236569283,6,-1.4499988555908203,1.2450008392333984,4.664999961853027,7.075002670288086,5.630001068115234,0,0.05711732369848477,1.049685702980422,55.81999969482422,-1.0909075145912008,54.13000106811523,-1.249993294491052,53.06000137329102,0.05711732369848477
9765,2022-06-28,55.18000030517578,56.75,54.9900016784668,55.93999862670898,1107400.0,-0.011996386521939906,-2.0877283389605914,3.9999397687118163,25.187410584097634,25.812067183420552,-0.6554605508834186,3.007818688663477,4.831862320986609,9.953285493799712,16.721974584911216,1.7599983215332031,-3.1278881589356544,-2.1994997024536147,-8.799385835259521,4.400386430352292,-5.499442768856568,1.1004433639493385,-3.184400482177736,67.56199079901354,38.574987427015486,3.299943066402952,6,-0.7800006866455078,1.914999008178711,5.269997596740723,7.569999694824219,6.1100006103515625,1,0.09713665423537177,2.836745815492492,55.849998474121094,1.049685702980422,55.81999969482422,-1.0909075145912008,54.13000106811523,0.09713665423537177
9766,2022-06-29,54.79999923706055,55.27000045776367,54.02000045776367,55.27000045776367,838400.0,-0.006886572417789449,4.319135121096033,0.6184240246148962,25.826287921925683,24.211168360489413,-0.45499133759925314,3.1292621532778995,5.044008846180766,10.130185875419556,17.258479491411766,1.25,-3.515126367081365,-2.3135007858276353,-8.877056154558673,4.250054582903402,-5.595278470193151,0.96827689853788,-2.6142234069824255,47.58064185336791,19.733903846758604,3.281777684365519,6,-0.4699993133544922,2.2950000762939453,5.494999885559082,7.795001983642578,5.799999237060547,2,0.11295625050337654,-2.0877283389605914,55.18000030517578,2.836745815492492,55.849998474121094,1.049685702980422,55.81999969482422,0.11295625050337654
9767,2022-06-30,54.68000030517578,55.31999969482422,53.40999984741211,53.790000915527344,1144000.0,-0.0021897615612302967,-1.3151491892041856,-1.8936108044932147,26.147860014587863,23.930672954640613,-0.6126196953915155,2.946689127918262,4.925854976558959,10.052467572729313,17.951357397498132,1.9099998474121094,-3.624557287485942,-2.1454998016357436,-8.599037052902574,4.308037449631087,-5.372268427269162,1.081268823997675,-2.311655508300788,38.02396406418285,9.936321332900391,3.2267686256334165,6,-0.35000038146972656,2.414999008178711,5.614998817443848,7.915000915527344,6.819999694824219,3,0.15709583219908652,4.319135121096033,54.79999923706055,-2.0877283389605914,55.18000030517578,2.836745815492492,55.849998474121094,0.15709583219908652
9768,2022-07-01,56.02999877929688,56.33000183105469,54.7599983215332,55.0,993400.0,0.024689072176053317,-1.0794719051733286,1.1573027928746629,41.13536044222501,26.398245448995482,-1.7657984573585566,1.257110937431193,3.318499329824661,8.506123992734722,18.870268038852146,1.6500015258789062,-3.65104178623767,-0.5390012741088768,-6.666725472879378,5.588722924661624,-3.6028633734941238,2.5248608252763702,-3.4863877742968867,78.44307820928546,46.107654021220554,3.0638620993852492,7,-1.6999988555908274,1.06500053405761,4.265000343322747,6.565002441406243,4.270000457763665,4,0.1053007612782415,-1.3151491892041856,54.68000030517578,4.319135121096033,54.79999923706055,-2.0877283389605914,55.18000030517578,0.1053007612782415
9769,2022-07-05,57.38999938964844,57.459999084472656,55.16999816894531,55.16999816894531,1231200.0,0.0242727224697723,-1.0630627534538457,2.1553435453764185,55.99630635959996,30.36496659010444,-2.743324599731423,-0.39485165411309,1.7116387253801406,6.950424091103017,19.232888657423675,2.2900009155273438,-3.693471574073598,0.9934993743896499,-4.813850616724082,6.800849365503382,-1.9101756211672125,3.8971743699465122,-4.67813282484844,98.27161214788218,60.02725630078158,2.903674995556864,7,-2.7049999237060547,-0.2950000762939453,2.9049997329711914,5.2050018310546875,4.310001373291016,1,0.05366791886759015,-1.0794719051733286,56.02999877929688,-1.3151491892041856,54.68000030517578,4.319135121096033,54.79999923706055,0.05366791886759015
9770,2022-07-06,57.959999084472656,58.54999923706055,57.36000061035156,58.0,1084200.0,0.009932038698140078,1.0877180067192247,-0.018018420510000688,60.58394109772795,34.95193926070998,-2.8144868989425404,-1.3415816184437617,0.946604088568904,6.1787079737662225,20.13995527674942,1.1899986267089844,-3.3076646768326654,1.7589990615844755,-3.5108990723637845,7.0288971955327355,-0.8759500053896545,4.3939481285586055,-4.9632445684923,88.52139644654228,44.29988939238167,2.634949066974132,7,-2.1700000762939453,-0.8649997711181641,2.27500057220459,4.635002136230469,4.459999084472656,2,0.060731547849638856,-1.0630627534538457,57.38999938964844,-1.0794719051733286,56.02999877929688,-1.3151491892041856,54.68000030517578,0.060731547849638856
9771,2022-07-07,59.61000061035156,59.68000030517578,58.25,58.27000045776367,1661300.0,0.02846793567877981,-1.0724626063207827,-33.499237078008775,64.61916446563929,39.73356977682668,-3.841652789309805,-3.335054675903095,-0.8797342244151523,4.373177309463642,21.14348133768727,1.720001220703125,-2.6788730589277137,3.518500518798831,-1.3362066539233837,8.373207691521046,1.0911469324377236,5.945854105159938,-6.1689865166847895,98.88357751652883,48.5102653878577,2.427353586361106,7,-3.065000534057617,-2.5150012969970703,0.5674991607666016,2.9850006103515625,4.25999832153321,3,0.028183195570778752,1.0877180067192247,57.959999084472656,-1.0630627534538457,57.38999938964844,-1.0794719051733286,56.02999877929688,0.028183195570778752
9772,2022-07-08,56.97000122070313,59.5099983215332,56.81000137329102,59.5099983215332,1516500.0,-0.04428786047000943,1.1259842756196956,-1.8955200086542323,63.629039080657826,43.27766640624989,-0.8453293175617844,-1.074638508107327,1.6224733195824896,6.855406999903941,22.046892201429678,2.7999992370605398,-2.1055107390937664,1.0845010757446332,-3.192411363091672,5.3614135145809385,-1.0539551436735195,3.222957295162786,-2.905088505885459,44.91874000289993,-10.541534044303582,2.138456219418152,7,-0.4250011444091868,0.12499809265136008,2.822500228881829,5.624999999999993,7.110000610351555,4,0.06371769660589033,-1.0724626063207827,59.61000061035156,1.0877180067192247,57.959999084472656,-1.0630627534538457,57.38999938964844,0.06371769660589033
9773,2022-07-11,56.68999862670898,57.56000137329102,56.40999984741211,56.61999893188477,1026900.0,-0.004914912901430646,-3.6939042428960973,-0.027558966426114676,64.67212210032211,47.53305467408703,-0.4793477772072734,-1.179600913510349,1.7418257102282553,6.9756872634335,23.320781376548943,1.1500015258789134,-1.497958494455645,1.0104986190795842,-2.6149868837314827,4.635984121890651,-0.8022441323259528,2.823241370485121,-2.063577152855494,33.70287666945775,-27.26581000415939,1.8127427514055343,7,-0.14499855041503196,0.4050006866455149,3.055002212524421,5.905002593994148,7.64000320434571,0,0.08484744204994277,1.1259842756196956,56.97000122070313,-1.0724626063207827,59.61000061035156,1.0877180067192247,57.959999084472656,0.08484744204994277
9774,2022-07-12,56.13999938964844,57.75,55.77999877929688,56.83000183105469,1513800.0,-0.009701874235033325,-1.794320715105098,-9.857220708448867,62.96887596417777,51.730995271873724,0.12975978186979376,-0.8230150324315986,2.21882998204795,7.34150489394257,23.22227402416026,1.970001220703118,-0.965468605090372,0.5564994812011719,-2.9013867584653354,4.014385720867679,-1.1724436386320818,2.2854426010344255,-1.0082200326627273,9.230781269256711,-55.12263811482852,1.728943119833252,7,0.4050006866455078,0.9549999237060547,3.4400014877319336,6.4550018310546875,8.069999694824219,1,0.07410046121552272,-3.6939042428960973,56.68999862670898,1.1259842756196956,56.97000122070313,-1.0724626063207827,59.61000061035156,0.07410046121552272
9775,2022-07-13,55.4900016784668,55.83000183105469,54.52000045776367,55.11999893188477,956900.0,-0.01157815671977891,1.4952334587941232,-0.5362339672711087,59.338975139070826,55.454627184889844,0.9257031875009147,-0.2321762451020959,2.833197261849193,7.803906836620577,22.560065941348185,1.6199989318847656,-0.6758422893854927,-0.06349830627441122,-3.5132836980435727,3.38628708549475,-1.7883910021589884,1.661394389610166,4.189998626708984,18.798473825335652,-48.676757451362676,1.7248926958845807,7,1.0549983978271484,1.6049976348876953,4.089999198913574,7.079998016357429,8.619998931884766,2,0.1119120363422601,-1.794320715105098,56.13999938964844,-3.6939042428960973,56.68999862670898,1.1259842756196956,56.97000122070313,0.1119120363422601
9776,2022-07-14,54.13000106811523,54.31999969482422,52.90999984741211,54.0,1471000.0,-0.024508930784179928,4.529429364289828,0.35135162999771935,50.0,58.10486496104675,2.436940212570555,1.0634209363208385,4.112337762494384,8.98677705724932,21.908915938243258,2.5800018310546875,-0.3477020382442646,-1.347999000549322,-4.855425818813906,2.1594278177152617,-3.1017124096816175,0.40571440858297336,5.446799240112313,18.484871253937413,-46.62973936500343,1.7537134091322923,7,2.164999008178718,2.964998245239265,5.352499008178718,8.03499984741211,8.5,3,0.1531497679151761,1.4952334587941232,55.4900016784668,-1.794320715105098,56.13999938964844,-3.6939042428960973,56.68999862670898,0.1531497679151761
9777,2022-07-15,56.6500015258789,56.93000030517578,55.29999923706055,55.36999893188477,1185200.0,0.04655459833803799,-1.2957729452376794,9.846092901787452,52.937020496780015,59.41616052266397,0.25230424627168446,-1.4846557088961845,1.546185042211242,6.300106651935188,21.014374924061,2.799999237060554,0.14793244422940433,1.1415014266967702,-2.396974044393019,4.67997689778656,-0.6277363088481209,2.9107391622416614,2.6601267639160255,77.27275951565942,15.185075210179406,1.7692377355448934,7,-0.35500144958495383,0.44499778747559304,3.032498359680183,5.5149993896484375,4.639999389648445,4,0.127449200556643,4.529429364289828,54.13000106811523,1.4952334587941232,55.4900016784668,-1.794320715105098,56.13999938964844,0.127449200556643
9778,2022-07-18,55.459999084472656,57.18000030517578,55.11000061035156,56.72999954223633,884600.0,-0.021006220818239996,-1.1015252999963208,-0.9921858469057911,48.72465871060746,58.60819967277592,1.5119466499910104,-0.1553387987828856,2.5933713799782154,7.341492382551166,19.321593731253678,2.0699996948242188,0.6516848630561327,-0.1420009613037081,-3.5639335219522863,3.27993159934487,-1.8529672416279936,1.5689653190205775,3.5941240676269572,52.68593298901225,-5.379169562158893,1.7109662803242887,7,0.8350009918212891,1.635000228881836,4.425000190734863,6.70500183105468,5.290000915527344,0,0.15542738710566262,-1.2957729452376794,56.6500015258789,4.529429364289828,54.13000106811523,1.4952334587941232,55.4900016784668,0.15542738710566262
9779,2022-07-19,57.5099983215332,57.599998474121094,55.91999816894531,56.27000045776367,811600.0,0.03696356420666613,1.3662006640805493,-0.9763759187559886,56.98859549820009,58.20871682838393,-0.5802613437015225,-1.9592515840286353,0.508797387504643,5.17947440821488,17.420707460058985,2.1399993896484375,1.238153370890359,1.6879983901977553,-1.6233252083188603,4.999321988714371,0.03233659093945107,3.3436601894560596,1.2983598983789122,98.08101963878303,39.51456916925176,1.6556617992583071,7,-1.2149982452392578,-1.6299991607666016,2.6500015258789062,4.6550025939941335,3.450000762939453,1,0.11858813612533003,-1.1015252999963208,55.459999084472656,-1.2957729452376794,56.6500015258789,4.529429364289828,54.13000106811523,0.11858813612533003
9780,2022-07-20,57.88000106811523,57.93000030517578,57.27000045776367,57.5099983215332,551500.0,0.006433711656769203,1.8085026946302187,0.29838982581569484,59.243700942454396,57.6114431035856,-1.0759531400225484,-2.040885310163951,0.09265463092386739,4.700383337634733,15.095004235628236,0.6599998474121094,1.5079708165201424,1.8085010528564354,-1.3195331218768374,4.936535227589708,0.244483965489799,3.3725181402230717,0.6924228168968867,99.00399935256524,37.43488876417891,1.5640170873666346,7,-1.670001983642571,-2.085000991821282,1.8074989318847727,4.284999847412109,3.2399978637695455,2,0.10936416550697814,1.3662006640805493,57.5099983215332,-1.1015252999963208,55.459999084472656,-1.2957729452376794,56.6500015258789,0.10936416550697814
9781,2022-07-21,58.95000076293945,58.97000122070313,57.5,57.93999862670898,777200.0,0.018486518228723048,1.7999941871448466,2.729715240118017,62.12379155251641,57.444193378236555,-2.5137689688505915,-2.7900429981998656,-1.02457566056691,3.500543003842509,12.720736864929872,1.470001220703132,1.5061560471436835,2.584000778198245,-0.45812027497445484,5.626121831370945,1.0629402516118986,4.105061304784591,-6.040000915527344,99.48185350774187,33.49133454410614,1.5210605265863488,7,-3.010000228881836,-3.155000686645508,0.03499794006347656,2.6000003814697266,-0.5200004577636719,3,0.0875318028944978,1.8085026946302187,57.88000106811523,1.3662006640805493,57.5099983215332,-1.1015252999963208,55.459999084472656,0.0875318028944978
9782,2022-07-22,59.0,59.540000915527344,58.58000183105469,59.04999923706055,688600.0,0.0008481634675734373,-1.157312039501601,-0.04950409040435671,59.10484450026544,56.82560697823026,-2.5094231967926675,-2.5892388517877833,-1.0954407578384036,3.332609054609989,10.908077771875803,0.9599990844726562,1.3974956890193724,2.390500068664551,-0.6775456947575051,5.458545832086607,0.8564771869535193,3.9245229503755823,-5.968800125122073,87.81036392037186,22.42858622416938,1.5340228817110286,7,-2.7749996185302734,-3.2049999237060547,-0.2550010681152344,2.3100013732910227,-1.2999992370605469,4,0.06152544183246156,1.7999941871448466,58.95000076293945,1.8085026946302187,57.88000106811523,1.3662006640805493,57.5099983215332,0.06152544183246156
9783,2022-07-25,58.91999816894531,59.45000076293945,58.599998474121094,58.88000106811523,656300.0,-0.0013559632382150744,-1.8333301544310718,-0.7999542229344521,55.08981412813012,55.950155663113854,-2.324249791650317,-2.38749303991618,-0.9864063246310764,3.324149683357568,10.209852588575172,0.8500022888183594,1.0690351005767056,2.1554983139038058,-1.0545480797998579,5.365544707607469,0.5504751170519739,3.7605215107556376,-5.628446252441407,82.87286529913737,20.75703220523434,1.6050231968518303,7,-2.694997787475586,-3.124998092651367,-0.18999862670898438,2.3750038146972727,-1.4799995422363352,0,0.04022408045204551,-1.157312039501601,59.0,1.7999941871448466,58.95000076293945,1.8085026946302187,57.88000106811523,0.04022408045204551
9784,2022-07-26,59.040000915527344,59.209999084472656,58.36000061035156,58.77000045776367,812600.0,0.002036706556540313,1.7868948826505406,6.750500715306383,53.703707579835175,55.32401482319878,-2.223445874400248,-2.3781860309516603,-1.1298656026599687,3.0712563988080177,9.505528930557757,0.8499984741210938,0.9386048192221068,2.1160009384155245,-1.2173607694348547,5.449362646265904,0.44932008449033134,3.7826817923407177,-5.4985110390625,77.97357272374371,18.404821772538,1.6666808539251903,7,-2.815000534057617,-3.2450008392333984,-1.3250007629394531,1.2400016784667969,-2.5900001525878906,1,0.02896339867811437,-1.8333301544310718,58.91999816894531,-1.157312039501601,59.0,1.7999941871448466,58.95000076293945,0.02896339867811437
9785,2022-07-27,60.540000915527344,60.68000030517578,58.9900016784668,59.290000915527344,1157900.0,0.02540650367106445,1.2091502942056447,4.629621780471608,53.22245250797042,55.682065101862165,-3.2763094766937257,-3.642807755596948,-2.667001552580132,1.4572355232473697,9.335208817773614,1.6899986267089844,0.855490385207446,3.348000907897948,-0.2466185774684888,6.942620393264384,1.5506911652147295,5.145310650581166,-6.758570597499997,95.59750389267026,39.308071448066755,1.797309742683219,7,-2.645000457763672,-4.245000839233398,-2.9000015258789062,-0.33499908447264914,-4.120002746582031,2,0.006937531592233537,1.7868948826505406,59.040000915527344,-1.8333301544310718,58.91999816894531,-1.157312039501601,59.0,0.006937531592233537
9786,2022-07-28,60.9900016784668,61.88999938964844,58.9900016784668,61.88999938964844,1218200.0,0.007433114571097299,5.4444557472799024,-0.7199981689453125,66.4215580096894,57.18034704774099,-2.9624152712110714,-3.800126135462442,-3.116469860719981,0.899303542530177,8.900534098231718,2.8999977111816406,0.8561007870963309,3.48850154876709,-0.2996646901736142,7.276667787707794,1.5944184292967378,5.382584668237442,-6.794657161210544,74.50430531421013,16.083534494296472,1.894083119470351,7,-2.490001678466797,-4.090002059936523,-3.7700023651123047,-1.3100032806396484,-4.720001220703125,3,0.0021314518747401756,1.2091502942056447,60.540000915527344,1.7868948826505406,59.040000915527344,-1.8333301544310718,58.91999816894531,0.0021314518747401756
9787,2022-07-29,63.27000045776367,63.63999938964844,60.93000030517578,61.20000076293945,1945700.0,0.037383156526487715,-1.076627165315202,-2.3000055101322854,73.10393010105733,59.88915498001319,-4.698736223023985,-5.6956038511957985,-5.413597339607634,-1.4593792676504336,8.40661118683501,2.7099990844726562,1.0365339378402965,5.339000320434572,0.9912532680478705,9.686747372821273,3.1651267942412247,7.512873846627919,-8.459083550716045,92.99244285177586,30.146063127085867,2.17387352619335,7,-3.490001678466797,-4.995000839233398,-6.17500114440918,-3.7150020599365234,-7.380001068115234,4,-0.07649755203998876,5.4444557472799024,60.9900016784668,1.2091502942056447,60.540000915527344,1.7868948826505406,59.040000915527344,-0.07649755203998876
9788,2022-08-01,61.93000030517578,62.79999923706055,60.70000076293945,61.97999954223633,1015300.0,-0.021179076069114622,1.4852073142929374,-0.024154224363203462,69.26147187861197,61.252807911170066,-2.6199683467679975,-4.101197509702743,-4.023476189651404,-0.1889304524575266,8.462831021187728,2.5699996948242188,1.4818387355765665,3.704000091552736,-0.8940885577776925,8.302088740883164,1.404955766887518,6.0030444162179535,-6.236175149868075,67.61364621564604,-1.9315190430434086,2.2990443246652155,8,-1.4750003814697266,-3.655000686645508,-5.442501068115234,-2.375001907348633,-4.720001220703125,0,-0.06830291492639973,-1.076627165315202,63.27000045776367,5.4444557472799024,60.9900016784668,1.2091502942056447,60.540000915527344,-0.06830291492639973
9789,2022-08-02,60.47000122070313,62.04999923706055,60.27000045776367,61.65999984741211,992500.0,-0.023574989137383096,-1.2389919603463457,23.800335698481586,65.71968780186128,61.97236200665972,-0.7777231485576053,-2.5282458233270475,-2.5512098345263254,1.1688496441415666,9.07381661633636,1.779998779296875,1.6927368978892616,2.090000915527348,-2.5956729708911936,6.77567480194589,-0.2528360276819228,4.432837858736619,-3.9815586419613496,31.827962811195516,-42.31309186860473,2.3428369432092704,8,0.09999847412108664,-2.1950016021728587,-4.647501945495613,-0.9150028228759837,-3.6200027465820384,1,-0.05010753320369987,1.4852073142929374,61.93000030517578,-1.076627165315202,63.27000045776367,5.4444557472799024,60.9900016784668,-0.05010753320369987
9790,2022-08-03,61.47999954223633,61.58000183105469,60.29999923706055,60.709999084472656,720500.0,0.016702469011814713,1.6391669059033116,-0.6470599549288228,73.72497052168497,63.2613818921229,-1.367127015996445,-3.4372425373500874,-3.5150298959359745,0.07855252260900158,10.213142408772141,1.2800025939941406,2.1306671697151316,2.923999214172362,-1.9556661753504727,7.803664603695196,0.484166519410941,5.363831908933783,-4.2764012824038815,53.54836751385802,-26.491336766415706,2.439832694761418,8,-0.4799995422363281,-3.2049999237060547,-5.732500076293945,-1.9250011444091797,-5.189998626708984,2,-0.08181520521712593,-1.2389919603463457,60.47000122070313,1.4852073142929374,61.93000030517578,-1.076627165315202,63.27000045776367,-0.08181520521712593
9791,2022-08-04,61.290000915527344,62.06000137329102,61.18999862670898,61.36000061035156,569100.0,-0.0030904135999294535,-5.444362814354103,-0.09090864053187747,67.62917210657038,64.20852940393456,-0.9055174402174089,-3.2832638386571773,-3.2994514175249208,0.2005430599134641,10.936899939702531,0.8700027465820455,2.2792050432888047,2.65000057220459,-2.362102895371663,7.662104039780843,0.14394883841646333,5.156052305992716,-3.4427625427132966,30.26708549112828,-48.052105017403306,2.506051733788126,8,-0.29000091552734375,-3.0150012969970703,-5.542501449584961,-1.7350025177001953,-5.120002746582031,3,-0.07945835656445965,1.6391669059033116,61.47999954223633,-1.2389919603463457,60.47000122070313,1.4852073142929374,61.93000030517578,-0.07945835656445965
9792,2022-08-05,60.599998474121094,60.63000106811523,59.599998474121094,60.5099983215332,547800.0,-0.011257993654743781,12.732878976681521,-1.2857220708446866,70.30014969518591,65.89856668916298,0.03946253801964872,-2.432060367600471,-2.5907148387620964,0.8152799693745578,11.794201226805535,1.69000244140625,2.359430230761518,1.7784982681274428,-3.241869974944585,6.798866511199471,-0.7316858534085711,4.288682389663457,-2.173483999623606,31.24999254942118,-48.23331099452842,2.5101841215360134,8,0.40000152587890625,-2.3249988555908203,-4.88749885559082,-1.0450000762939453,-6.4199981689453125,4,-0.07145211428027554,-5.444362814354103,61.290000915527344,1.6391669059033116,61.47999954223633,-1.2389919603463457,60.47000122070313,-0.07145211428027554
9793,2022-08-08,61.5,61.86000061035156,60.93999862670898,60.9900016784668,516400.0,0.014851510701988646,-2.0163780650244356,5.666638409697792,67.33275245676653,67.41290500882202,-0.5096767141916629,-3.1128285589925113,-3.4672631573069523,-0.15966922680539142,12.688106332405551,1.2600021362304688,2.322977293303623,2.437999725341797,-2.61318499571577,7.4891844463993635,-0.08759263518698646,4.96359208587058,-2.552137033987421,77.23574336111628,0.10059144844046841,2.5255923605287824,8,-0.1849994659423828,-3.2250003814697266,-5.787500381469727,-1.9450016021728516,-9.229999542236328,0,-0.09121952211953765,12.732878976681521,60.599998474121094,-5.444362814354103,61.290000915527344,1.6391669059033116,61.47999954223633,-0.09121952211953765
9794,2022-08-09,60.29999923706055,61.38000106811523,60.0099983215332,61.16999816894531,417000.0,-0.019512207527470737,1.1240274775480878,-1.7058858728579656,59.80549996321326,68.14435472607121,0.9921901233472781,-1.6708571418671312,-2.292409085329666,0.9389635016174793,13.146641480289068,1.4900016784667969,2.3455134539873157,1.0299989700317411,-3.8544121291383107,5.914410069201793,-1.4122065795532848,3.472204519616767,-0.8829226286843834,28.455282031401353,-44.01696398130905,2.4422055495850272,8,1.0150012969970703,-2.0249996185302734,-4.587499618530273,-0.7450008392333984,-7.380001068115234,1,-0.05124378427336307,-2.0163780650244356,61.5,12.732878976681521,60.599998474121094,-5.444362814354103,61.290000915527344,-0.05124378427336307
9795,2022-08-10,61.70000076293945,61.849998474121094,61.31999969482422,61.33000183105469,435500.0,0.02321727269638929,-1.717920126764283,-0.4252866507355359,60.85240229471851,67.52555964663001,-0.25251597408124127,-2.7212888242281608,-3.7530659318828086,-0.5663115981108859,13.14525914428647,1.5499992370605469,2.5136091129012144,2.1195005416870103,-2.5373856922723945,6.776386775646408,-0.20894257529268856,4.447943658666709,-1.8606318764360594,85.36584609420406,15.636378977033658,2.3284431169796997,8,-0.0800018310546875,-3.4250011444091797,-5.810001373291016,-2.1450023651123047,-9.979999542236321,2,-0.07860619495699506,1.1240274775480878,60.29999923706055,-2.0163780650244356,61.5,12.732878976681521,60.599998474121094,-0.07860619495699506
9796,2022-08-11,62.41999816894531,63.06999969482422,61.84000015258789,62.13000106811523,534500.0,0.011669325722899027,-1.827588626049591,0.7837782107987367,62.818580029408054,66.38274297200232,-0.8362803339776832,-2.9390637882473385,-4.491141020120359,-1.3892629924526716,12.685739813256117,1.3699989318847656,2.742462880634207,2.4249980926513643,-1.6254704861210598,6.475466671423796,0.39976380326515226,4.450232382037576,-2.4099998474121094,81.26797414361725,13.254496816657678,2.0252342893862143,8,-1.0849990844726562,-4.144998550415039,-5.977499008178711,-2.864999771118164,-9.829998016357422,3,-0.09820566217939619,-1.717920126764283,61.70000076293945,1.1240274775480878,60.29999923706055,-2.0163780650244356,61.5,-0.09820566217939619
9797,2022-08-12,63.86999893188477,63.90999984741211,62.56999969482422,62.56999969482422,714200.0,0.023229746963703946,-1.061539906158392,4.482800805040627,66.82528819630208,66.1120558961901,-2.449848642337095,-4.026887215460427,-5.953059177300773,-2.932755461953768,13.63963797468718,1.4900016784667969,2.926336626336095,3.5139989852905344,-0.5680564131995354,7.596054383780604,1.4729712860454995,5.555026684535569,-3.4970005035400433,98.97433590059117,31.48386522646794,2.0410276992450336,8,-2.114999771118171,-5.459999084472663,-7.049999237060554,-4.780000686645522,-12.64999771118164,4,-0.12055739614386485,-1.827588626049591,62.41999816894531,-1.717920126764283,61.70000076293945,1.1240274775480878,60.29999923706055,-0.12055739614386485
9798,2022-08-15,64.08000183105469,64.12000274658203,63.02000045776367,63.54999923706055,750200.0,0.0032879740516964517,2.6065387188963722,0.4076945423387607,67.02702660905446,66.25731576365601,-2.5957748058757844,-3.7502676877644348,-6.195996272072712,-3.2340620774595976,14.787194605884114,1.1000022888183594,2.9049722081400233,3.293001747131349,-0.4156575520775476,7.001661046340239,1.4386720975269043,5.147331396735794,-3.2825632324218716,99.02674276252468,31.504805701686493,1.8543296496044464,8,-2.220001220703125,-5.565000534057617,-7.260002136230469,-5.760000228881829,-13.020000457763665,0,-0.15449440141996262,-1.061539906158392,63.86999893188477,-1.827588626049591,62.41999816894531,-1.717920126764283,61.70000076293945,-0.15449440141996262
9799,2022-08-16,64.33000183105469,65.08999633789061,63.68999862670898,63.68999862670898,737200.0,0.0039013731719159672,-3.3749709428810357,1.207547305613349,63.98524008094477,65.17512349246266,-2.50397186974169,-3.650284766068225,-6.466388352687929,-3.5360388130846516,16.316161911829578,1.3999977111816335,2.556016630993973,3.2020015716552734,-0.4921112119253479,6.896114355235888,1.3549451798649628,5.049057963445584,-3.067404251708979,79.84097656336986,15.2148196255621,1.847056391790308,8,-1.9850044250488352,-5.330003738403327,-7.510002136230469,-6.105001449584961,-13.810001373291016,1,-0.187470869423622,2.6065387188963722,64.08000183105469,-1.061539906158392,63.86999893188477,-1.827588626049591,62.41999816894531,-0.187470869423622
9800,2022-08-17,64.20999908447266,64.76999664306639,63.209999084472656,63.66999816894531,609800.0,-0.0018654242680916644,-1.1369842970239923,0.8437472060462555,62.17850294830973,64.56949358598925,-2.1858607544423947,-3.1955782775430492,-6.4017975890275665,-3.4829700479774672,17.971146025655116,1.5599975585937358,2.342239947288178,2.7654989242553683,-0.8405341269821349,6.371531975492864,0.9624823986366167,4.56851544987412,-2.3350177037597604,72.92312965173565,9.152136309908435,1.803016525618749,8,-1.865001678466804,-5.210000991821296,-7.3899993896484375,-6.554998397827148,-14.379997253417969,2,-0.17582932684167418,-3.3749709428810357,64.33000183105469,2.6065387188963722,64.08000183105469,-1.061539906158392,63.86999893188477,-0.17582932684167418
9801,2022-08-18,64.11000061035156,64.75,63.88000106811523,64.54000091552734,453300.0,-0.0015573660729933936,1.0470599851002313,-0.7962955113804943,53.8043468871358,62.736626607317014,-1.8369534942224277,-2.8345115715710776,-6.357258919246021,-3.4629822245247937,19.269882582946135,0.8699989318847727,2.2902285176449055,2.4075004577636747,-1.1854045017016261,6.000405417228983,0.6110479780310243,4.203952937496325,-1.7206168364902297,61.11122884883823,0.9937334359739936,1.7964524797326538,8,-1.5600032806396555,-5.110002517700202,-7.290000915527344,-6.670000076293945,-14.700000762939453,3,-0.19326157029622415,-1.1369842970239923,64.20999908447266,-3.3749709428810357,64.33000183105469,2.6065387188963722,64.08000183105469,-0.19326157029622415
9802,2022-08-19,62.63000106811523,64.08000183105469,62.31999969482422,63.77999877929688,541900.0,-0.02308531474257025,1.0114266282727307,2.6744113837583057,53.13059259832989,61.1586088452685,-0.0432655185610642,-1.1263671279053256,-4.928171471895247,-2.0674619649010495,20.03398986105521,1.7900009155273438,1.983729078309615,0.7460008621215763,-2.632428988459303,4.124430712702448,-0.9432140631688597,2.4352157874120124,2.4599952697753835,11.191398880102481,-45.99596697833391,1.6892149252904365,8,-0.08000373840332031,-2.5300025939941406,-5.9350013732910085,-5.535001754760735,-13.29999923706054,4,-0.16030657423441552,1.0470599851002313,64.11000061035156,-1.1369842970239923,64.20999908447266,-3.3749709428810357,64.33000183105469,-0.16030657423441552
9803,2022-08-22,61.290000915527344,62.06000137329102,61.11999893188477,61.75,540300.0,-0.02139549943693153,-1.3499971389880063,0.3999999999999951,53.70704932270182,60.481003218545005,1.41233581946274,0.4219237157985134,-3.646677451593071,-0.8336838378841662,20.59910761434721,1.5100021362304545,1.822676337752526,-0.7124994277954073,-3.807560880910785,2.38256202531997,-2.260030154353096,0.8350312987622814,3.7445954895019327,4.282168632790311,-53.79502137596638,1.5475307265576905,8,1.8149967193603516,-1.190002441406257,-4.595001220703125,-4.195001602172852,-10.84000015258789,0,-0.16430085730791788,1.0114266282727307,62.63000106811523,1.0470599851002313,64.11000061035156,-1.1369842970239923,64.20999908447266,-0.16430085730791788
9804,2022-08-23,60.75,61.4900016784668,60.63999938964844,61.209999084472656,476000.0,-0.00881058749324537,-1.5000056098464023,1.0,46.553356913116104,58.892220398366966,2.2606094240850467,1.1558637492340154,-3.0840095128545357,-0.38448376736207734,21.236332743310097,0.8500022888183594,1.66971366803363,-1.3380002975463867,-4.171942132928194,1.4959415378354208,-2.7549712152372905,0.07897062014451706,4.128012506103502,2.6634548064293946,-53.67385206254079,1.416970917690902,8,2.114997863769524,-0.24500274658203836,-4.055000305175781,-3.655000686645508,-12.020000457763672,1,-0.15950615023389259,-1.3499971389880063,61.290000915527344,1.0114266282727307,62.63000106811523,1.0470599851002313,64.11000061035156,-0.15950615023389259
9805,2022-08-24,60.959999084472656,61.04999923706055,60.56999969482422,60.68000030517578,381200.0,0.003456775053047867,1.0869586850878212,-0.6086942099414526,48.44485591529293,57.29513994124306,2.1619548346983564,1.0318465002086654,-3.204925277573217,-0.6473019097902153,21.225181029408667,0.4799995422363281,1.5256177042867165,-1.149001121520996,-3.9405518988686055,1.6425496558266133,-2.544776510194801,0.2467742671528086,3.6637326346435373,9.330128257778606,-48.22684332104532,1.3957753886738065,8,1.8699989318847585,0.21999931335448508,-4.872499465942383,-3.864999771118164,-12.379997253417969,2,-0.17125982256400973,-1.5000056098464023,60.75,-1.3499971389880063,61.290000915527344,1.0114266282727307,62.63000106811523,-0.17125982256400973
9806,2022-08-25,61.11999893188477,61.52000045776367,60.59000015258789,61.2599983215332,601400.0,0.0026246694523470726,1.8181671059323994,-0.49999999999997463,52.579365905329745,55.71225968669059,2.0094752542501837,0.9297540468125121,-3.257638798860434,-0.8915012452071167,20.80735543945245,0.9300003051757812,1.5787831806148773,-0.9955011367797795,-3.7766675194408705,1.7856652458813045,-2.3860843281103215,0.3950820545507625,3.1794342252880696,15.669484396702394,-43.34735218312995,1.390583191330543,8,1.709999084472642,0.17499923706053266,-5.117499351501472,-4.0249996185302805,-10.489997863769545,3,-0.184718542181459,1.0869586850878212,60.959999084472656,-1.5000056098464023,60.75,-1.3499971389880063,61.290000915527344,-0.184718542181459
9807,2022-08-26,58.43000030517578,61.77999877929688,58.40999984741211,61.27000045776367,589900.0,-0.0440117584050822,-1.3402761680850408,20.285803814714924,37.06824353638746,52.3835060119498,4.298715166837788,3.41357615863231,-0.5022950710890228,1.6789596325146618,19.78519022528308,3.3699989318847727,1.4453501767416057,-3.443499755859378,-6.616393766483299,-0.2706057452354642,-5.029946761171338,-1.8570527505474175,5.571078175009177,0.5479575178768125,-53.844220176958196,1.5864470053119573,8,3.319997787475579,3.2949981689453054,-2.5625,-1.335000991821289,-6.069999694824219,4,-0.1543727607505193,1.8181671059323994,61.11999893188477,1.0869586850878212,60.959999084472656,-1.5000056098464023,60.75,-0.1543727607505193
9808,2022-08-29,57.70000076293945,58.22000122070313,57.27999877929688,57.90999984741211,515700.0,-0.012493574164360588,1.2650611269417757,0.07394333563021079,38.59649944686898,49.56253483038583,4.50196849866326,4.016346413094681,0.36489711946651937,2.310628052330536,19.02594456303014,1.1500015258788991,1.184761732019325,-3.9619993209838853,-7.642380514623397,-0.2816181273443732,-5.802189917803645,-2.1218087241641257,5.741969853968222,9.333377414279356,-46.34278235099798,1.8401905968197565,8,3.3249969482421875,3.484996795654297,-1.6900005340576172,-0.6050014495849609,-6.200000762939453,0,-0.14506063814925962,-1.3402761680850408,58.43000030517578,1.8181671059323994,61.11999893188477,1.0869586850878212,60.959999084472656,-0.14506063814925962
9809,2022-08-30,57.43999862670898,58.290000915527344,57.16999816894531,58.0,531400.0,-0.004506102821362101,-1.0363643929962303,2.6666848319709695,29.23975999387271,45.90267450211505,4.114529339847557,4.255912176908019,0.7773734590592412,2.482402951535569,18.507789749802562,1.1200027465820312,0.6833580740065344,-4.0705013275146555,-8.181721314169259,0.04071865913994799,-6.126111320841957,-2.0148913341873538,5.262535369685402,5.856842126167829,-44.160925088232915,2.0556099933273004,8,3.520000457763679,3.6899986267089844,-1.4299983978271413,-0.3449993133544851,-6.659999847412095,1,-0.12169216627591029,1.2650611269417757,57.70000076293945,-1.3402761680850408,58.43000030517578,1.8181671059323994,61.11999893188477,-0.12169216627591029
9810,2022-08-31,56.45000076293945,57.59000015258789,56.33000183105469,57.43000030517578,1413500.0,-0.01723533926599341,-1.0655754107843598,1.7499948910429544,21.652440952811915,42.3302405094124,4.3449278893687975,5.111840361056963,1.918577734286501,3.3977993139390748,18.08970038810335,1.2599983215332031,0.08979682413641399,-4.808999252319339,-9.502282108589199,-0.11571639604947848,-7.155640680454269,-2.4623578241844086,5.477978217612055,2.2018164968600447,-42.051074025604436,2.3466414281349293,8,3.7550010681152344,4.259998321533196,-0.4400005340576172,0.6449985504150391,-6.950000762939453,2,-0.13675821286740286,-1.0363643929962303,57.43999862670898,1.2650611269417757,57.70000076293945,-1.3402761680850408,58.43000030517578,-0.13675821286740286
9811,2022-09-01,56.41999816894531,56.459999084472656,55.68000030517578,56.04999923706055,836400.0,-0.0005314897004189412,2.466655363879117,-0.37755010685049883,9.110882852839424,37.43916164880235,3.5418522607476746,5.015431425997718,2.097075145089846,3.3596135084743963,17.55263413792827,0.779998779296875,-0.49998565244499815,-4.595501708984372,-9.763356304620245,0.572352886651494,-7.179429006802309,-2.0115744111664355,4.612304467686705,12.131115555338749,-24.15889909560615,2.5839272978179335,9,2.450002670288086,3.9650001525878835,0.6750020980834961,0.6750011444091797,-6.839996337890625,3,-0.13895775597890603,-1.0655754107843598,56.45000076293945,-1.0363643929962303,57.43999862670898,1.2650611269417757,57.70000076293945,-0.13895775597890603
9812,2022-09-02,56.27000045776367,57.61000061035156,56.0,57.22999954223633,678100.0,-0.0026585912096714903,-1.14666748046875,-2.594599610281154,6.850817504445985,32.23291366899614,3.011500554347613,5.085120708939009,2.362391762276559,3.4320343990509343,17.73519891985595,1.6100006103515625,-1.1070757468489631,-4.528999519348147,-10.115950566525868,1.057951527829566,-7.3224750429370005,-1.7355239957592943,3.798887759206224,22.60536454466264,-5.511395795190854,2.7934755235888566,9,2.4599990844726562,4.114997863769524,1.4299993515014648,0.8249988555908203,-6.959999084472649,4,-0.10023101730524842,2.466655363879117,56.41999816894531,-1.0655754107843598,56.45000076293945,-1.0363643929962303,57.43999862670898,-0.10023101730524842
9813,2022-09-06,55.88999938964844,56.56999969482422,55.52000045776367,56.33000183105469,599900.0,-0.006753173361007225,1.2826115801170948,0.45833631356841426,4.030489320094716,27.50815060310487,2.8440383418282877,5.294749739876977,2.801191674429596,3.7134185494820713,17.488246407129935,1.0499992370605469,-1.6282607081003277,-4.628500556945802,-10.616205238165549,1.3592041242739512,-7.622352897555679,-1.6346482163359255,3.388889003198514,13.35735995449907,-7.877214187077037,2.9938523406098754,9,2.760000228881836,4.414999008178704,3.1374998092651367,1.885000228881836,-6.75999832153321,1,-0.06315975698419274,-1.14666748046875,56.27000045776367,2.466655363879117,56.41999816894531,-1.0655754107843598,56.45000076293945,-0.06315975698419274
9814,2022-09-07,57.209999084472656,57.31000137329102,55.70000076293945,55.81999969482422,769400.0,0.023617815516897345,1.02515294738609,-3.1590719933416564,16.28130128986787,23.934422311390975,1.0829674401151195,3.933034219424904,1.5555745419341136,2.2981234057649544,17.61312657530155,1.6100006103515696,-2.0506681540546623,-3.154000854492189,-9.322186039396925,3.0141843304125473,-6.238093446944561,-0.06990826203981726,1.3171117213576409,80.8611724078769,63.43165108878637,3.084092592452369,9,1.4400005340576172,3.094999313354485,2.155000686645508,0.5650005340576172,-8.349998474121094,2,-0.09980771151633183,1.2826115801170948,55.88999938964844,-1.14666748046875,56.27000045776367,2.466655363879117,56.41999816894531,-0.09980771151633183
9815,2022-09-08,56.849998474121094,56.97999954223633,56.06999969482422,56.68000030517578,921500.0,-0.006292616957046415,3.232554425932826,0.12230089467039904,15.883446650882078,19.85709794978568,0.8925109261073274,4.122412992228874,2.0089074314786473,2.5742977650092485,17.543935903234104,1.1399993896484375,-2.4302678135270384,-3.271501350402829,-9.597855538546554,3.0548528377408957,-6.434678444474692,-0.10832425633096676,1.0756902620958755,63.63626407924349,49.595181786806165,3.163177094071863,9,1.8000011444091797,3.4549999237060476,2.5725011825561523,0.9250011444091797,-7.80999755859375,3,-0.10677220506148932,1.02515294738609,57.209999084472656,1.2826115801170948,55.88999938964844,-1.14666748046875,56.27000045776367,-0.10677220506148932
9816,2022-09-09,56.290000915527344,57.88000106811523,56.08000183105469,57.20000076293945,1488500.0,-0.00985044104880084,-1.7067698070563293,-5.352997935553361,17.386821787264694,17.67027331099426,0.7770357809818904,4.426572322837998,2.669904802573484,3.053546922461088,16.78739618946673,1.7999992370605398,-2.722624344091841,-3.524999046325682,-9.975238424580454,2.925240331929089,-6.750118735453064,-0.29987935719830006,-0.7700004577636719,32.62712960268978,17.472701551180368,3.2251196891273843,9,0.6149997711181641,4.014997482299798,3.347498893737793,1.4849987030029297,-4.680000305175781,4,-0.12062534739903252,3.232554425932826,56.849998474121094,1.02515294738609,57.209999084472656,1.2826115801170948,55.88999938964844,-0.12062534739903252
9817,2022-09-12,56.16999816894531,57.08000183105469,55.91999816894531,56.70000076293945,1776900.0,-0.0021318661330653743,-1.252428622749612,0.5824205306202866,19.882336784811642,15.590921904099002,0.6065265775701221,4.153062335550388,2.8954638326957536,3.058870330742181,15.702855197556998,1.160003662109375,-3.0955766497799075,-3.2600017547607436,-9.609557296779712,3.0895537872582253,-6.434779525770232,-0.08522398375125562,-0.6027976989746122,27.542268774448083,10.557654994733863,3.174777771009485,9,0.7350025177001953,4.135000228881829,3.467501640319824,1.605001449584961,-4.409999847412109,0,-0.11732235272768865,-1.7067698070563293,56.290000915527344,3.232554425932826,56.849998474121094,1.02515294738609,57.209999084472656,-0.11732235272768865
9818,2022-09-13,54.18000030517578,55.13000106811523,53.86999893188477,54.86999893188477,1620900.0,-0.03542812762400516,1.0826431690285165,1.3018778295198676,16.984916030628057,14.229272574849595,2.2849946580121667,5.653190517507554,4.926549228574743,4.9066034152363045,14.831068342122606,2.2999992370605398,-3.629292544043267,-4.754999542236327,-11.121764245818838,1.6117651613461774,-7.938381894027579,-1.5716171904450746,3.700000762939446,7.730703445021625,-10.608338691133177,3.183382351791252,9,1.6949996948242188,5.299997329711914,5.4574995040893555,3.594999313354492,-3.4099998474121094,1,-0.08988554640926294,-1.252428622749612,56.16999816894531,-1.7067698070563293,56.290000915527344,3.232554425932826,56.849998474121094,-0.08988554640926294
9819,2022-09-14,52.27000045776367,54.2400016784668,51.72000122070313,54.099998474121094,1737400.0,-0.03525285781937604,1.3886210169491457,2.6521763167642183,12.703861227507645,13.234985938704678,3.782251381367608,6.970753968391875,6.812445786528585,6.661787627300569,13.853180434515771,2.5200004577636648,-3.828561591378083,-6.061999320983887,-12.560396363178867,0.436397721211101,-9.311197842081377,-2.8128007998863964,5.52980056762695,8.928559264357814,-10.114238210555458,3.2491985210974934,9,2.530000686645508,6.134998321533203,7.524999618530273,5.504999160766602,-3.5100021362304688,2,-0.0600726872421915,1.0826431690285165,54.18000030517578,-1.252428622749612,56.16999816894531,-1.7067698070563293,56.290000915527344,-0.0600726872421915
9820,2022-09-15,52.91999816894531,53.709999084472656,52.22999954223633,52.27000045776367,2240000.0,0.012435387516532836,-3.0547958090559924,-0.35519039112154305,16.22733215875806,14.025702528251193,2.8819300068946347,5.725098739346876,6.127025253279726,5.884091101689208,13.143244762873781,1.4799995422363281,-4.014593362808064,-4.847501564025876,-11.154627176976533,1.4596240489247805,-8.001064370501204,-1.6939387575505478,4.636610864257811,19.480470421542567,0.01051830656510333,3.153562806475329,9,1.8800029754638672,5.4850006103515625,6.875001907348633,4.855001449584961,-2.7899971008300852,3,-0.07671953324020053,1.3886210169491457,52.27000045776367,1.0826431690285165,54.18000030517578,-1.252428622749612,56.16999816894531,-0.07671953324020053
9821,2022-09-16,51.72000122070313,52.459999084472656,50.79999923706055,52.459999084472656,2786000.0,-0.022675680078658167,3.486499025702886,-1.1384622607736123,18.497638826405037,15.319793786246644,3.7382360237661203,6.270781087758159,7.223732349213186,6.949871284308053,12.569749278968265,2.1199989318847656,-4.132792733782004,-5.427998542785637,-11.543096781801047,0.6870996962297724,-8.485547662293342,-2.3704494232779325,5.6031434999999945,14.649707064172649,-6.915757533475297,3.057549119507704,9,2.6199989318847585,6.224996566772447,8.227498054504387,6.054998397827141,-0.9200019836425852,4,-0.051817483409165144,-3.0547958090559924,52.91999816894531,1.3886210169491457,52.27000045776367,1.0826431690285165,54.18000030517578,-0.051817483409165144
9822,2022-09-19,52.59000015258789,52.7599983215332,51.29999923706055,51.56000137329102,893400.0,0.016821324658756964,1.1313931212688229,-1.3918942604105489,26.320649722188023,17.79647827536812,2.5606082603318185,4.859176801697934,6.343531507643405,5.985437722345715,12.908779758538403,1.4599990844726562,-4.068178324482091,-4.055999565124509,-9.919471986564687,1.8074728563156697,-6.987735775844598,-1.1242633544044196,4.341755839096685,41.33949557918187,17.473825803037762,2.9317362107200884,9,1.75,5.354997634887688,7.214999198913574,5.184999465942383,-0.4900016784667969,0,-0.01863471267147554,3.486499025702886,51.72000122070313,-3.0547958090559924,52.91999816894531,1.3886210169491457,52.27000045776367,-0.01863471267147554
9823,2022-09-20,51.22000122070313,52.4000015258789,50.86000061035156,51.9900016784668,1364800.0,-0.026050559572347587,-1.067112994277951,-0.7475741459512293,23.86553533550611,18.639170947105704,3.5743888067341416,5.729847450063694,7.696225382814099,7.243773903537367,14.008669912551264,1.7299995422363281,-3.9547609742029266,-4.9224985122680565,-10.83610343022945,0.991106405693337,-7.879300971248753,-1.9656960532873597,5.343849365704003,12.209351324497643,-13.358701893646927,2.9568024589806954,9,3.1199989318847585,6.724996566772447,8.862498283386223,6.689998626708977,0.729999542236321,1,0.010542699882088336,1.1313931212688229,52.59000015258789,3.486499025702886,51.72000122070313,-3.0547958090559924,52.91999816894531,0.010542699882088336
9824,2022-09-21,51.06000137329102,52.52000045776367,51.040000915527344,51.81999969482422,1473800.0,-0.003123776720009852,-2.700002384188065,0.9870102204101043,25.654908523011542,19.72488893289787,3.0958288723434677,5.40372705930443,7.854435000533051,7.3382677831007825,15.399196445884536,1.4799995422363281,-3.8250805138997492,-4.597998428344717,-10.509964207809993,1.31396735112056,-7.553981318077355,-1.6420155386120783,5.15801813215532,8.934781782263606,-18.779744195259134,2.9559828897326397,9,3.279998779296868,6.884996414184556,9.127499580383294,6.954999923706048,0.8400001525878764,2,-0.005679610413779734,-1.067112994277951,51.22000122070313,1.1313931212688229,52.59000015258789,3.486499025702886,51.72000122070313,-0.005679610413779734
9825,2022-09-22,50.52000045776367,51.1500015258789,50.25,50.90999984741211,1036000.0,-0.010575810830467769,1.0689624933133566,0.5131582249572149,24.525031912703298,20.518023391279936,2.954153102235729,5.398258291050581,8.407288492818878,7.831950294508388,17.003683293402926,0.9000015258788991,-3.653858911311673,-4.615999412536624,-10.399042216415303,1.1670433913420553,-7.507520814475967,-1.7244780105972808,5.37293783157952,10.75699754248223,-18.146798942398178,2.8915214019393396,9,3.145000457763672,6.989997863769524,10.152497291564934,7.979997634887688,3.8600006103515554,3,-0.03483773001351986,-2.700002384188065,51.06000137329102,-1.067112994277951,51.22000122070313,1.1313931212688229,52.59000015258789,-0.03483773001351986
9826,2022-09-23,49.83000183105469,50.349998474121094,49.29999923706055,50.0,824600.0,-0.013657929937784696,1.4138048968710537,0.4358934230603701,23.432329834321763,20.91246706344773,2.940678067704539,5.480035163367489,9.146230436621167,8.456937222540127,18.559787688323006,1.220001220703125,-3.7106143921939747,-4.741498184204104,-10.263305535848218,0.7803091674400093,-7.502401860026161,-1.9805945083820475,5.6115013951410475,15.317998099265948,-13.788381110736056,2.7609036758220564,9,2.384998321533203,7.194997787475586,10.842495918273919,8.669996261596673,4.949996948242195,4,0.006020454064554759,1.0689624933133566,50.52000045776367,-2.700002384188065,51.06000137329102,-1.067112994277951,51.22000122070313,0.006020454064554759
9827,2022-09-26,49.40999984741211,50.18999862670898,49.27000045776367,49.70000076293945,901000.0,-0.00842869693375825,-2.2280654789789742,1.705906112557221,23.355247988420345,21.62028172542465,2.5713360225550446,5.4700874560645545,9.530064806858988,8.81233799706488,20.063674685424356,0.9199981689453054,-3.769686749418163,-4.710500144958495,-10.376915183887895,0.9559148939709061,-7.543707664423195,-1.8772926254937943,5.41735297987011,4.307673527644231,-25.684148292655053,2.8332075194647,9,2.345001220703125,7.26500129699707,11.364997863769524,9.08999824523925,5.189998626708984,0,0.02813194482778858,1.4138048968710537,49.83000183105469,1.0689624933133566,50.52000045776367,-2.700002384188065,51.06000137329102,0.02813194482778858
9828,2022-09-27,49.33000183105469,50.41999816894531,48.88999938964844,50.099998474121094,913900.0,-0.0016190653026608715,1.1702171407546087,2.655152455868038,13.919395237213536,21.75534105983641,2.113242306135895,5.155183812589165,9.610583132846358,8.786057203134618,21.184238781871407,1.529998779296875,-3.8824065167029786,-4.371998214721678,-10.160324668246908,1.4163282388035512,-7.266161441484293,-1.4778349879590635,4.8304687118853025,12.121275810938196,-10.963509413072961,2.894163226762615,9,1.9699974060058594,6.144998550415039,11.99499607086181,9.169996261596673,4.369998931884766,1,0.056152372597777056,-2.2280654789789742,49.40999984741211,1.4138048968710537,49.83000183105469,1.0689624933133566,50.52000045776367,0.056152372597777056
9829,2022-09-28,50.45000076293945,50.68999862670898,49.2599983215332,49.7400016784668,1295000.0,0.02270421427756153,1.4033723353101626,-0.9220807530344315,22.60272339597212,22.463717863971304,0.7911216106402463,3.6729768519947967,8.43804201003337,7.608484195059432,22.23865696723939,1.4300003051757741,-4.0734604843892654,-2.9024993896484403,-8.583627841628207,2.7786290623313263,-5.743063615638327,-0.06193516365855345,2.9726038185397172,69.02654419136955,48.961547730713505,2.8405642259898842,9,0.3749980926513672,4.884998321533203,11.152497291564941,8.049997329711907,3.9199981689453196,2,0.029732407875440403,1.1702171407546087,49.33000183105469,-2.2280654789789742,49.40999984741211,1.4138048968710537,49.83000183105469,0.029732407875440403
9830,2022-09-29,48.72999954223633,49.849998474121094,48.56999969482422,49.849998474121094,737900.0,-0.034093185226800604,1.2857142857142858,-1.5774653184470402,20.560725173184053,22.692949680280083,2.0721793633147882,5.043545671541196,10.072503049841565,9.252820533599113,23.07036441087853,1.8800010681152344,-4.100406839711148,-4.236500549316403,-10.078280707645668,1.605279609012861,-7.157390628481039,-1.3156104701517677,4.058040312386538,7.547166416252084,-10.477347038970779,2.920890079164633,9,1.9349994659423828,6.444999694824219,12.954998016357415,9.769998550415032,7.25,3,0.06505237047857948,1.4033723353101626,50.45000076293945,1.1702171407546087,49.33000183105469,-2.2280654789789742,49.40999984741211,0.06505237047857948
9831,2022-09-30,48.58000183105469,49.36999893188477,48.099998474121094,48.7400016784668,1036200.0,-0.003078138981955636,-1.267844674611648,0.14285714285714285,20.512806072695653,22.047633719225377,1.93322694430654,4.8233718925519184,10.098959374654498,9.319285790160095,23.73251939578217,1.270000457763679,-3.872428636786232,-3.9944984436035185,-9.91221171330804,1.9232148261010025,-6.953355078455779,-1.035641808751258,3.5331515980003942,18.532947052299694,1.6416295762379924,2.9588566348522596,9,1.7299976348876953,6.359996795654297,13.42499637603759,9.919996261596673,8.329998016357422,4,0.11939067555474847,1.2857142857142858,48.72999954223633,1.4033723353101626,50.45000076293945,1.1702171407546087,49.33000183105469,0.11939067555474847
9832,2022-10-03,50.63000106811523,50.91999816894531,48.9900016784668,49.040000915527344,1208600.0,0.0421984182748647,-1.284021371350923,-9.937510430822739,36.272226236229926,23.426154930416914,-0.47386863794702805,2.4550448034014707,7.945080894244299,7.21007946873376,24.7029740324685,2.339996337890625,-3.6804151293231726,-1.6624992370605511,-7.372613901440204,4.047615427319101,-4.517556569250374,1.1925580951292716,0.7607844690517354,89.71641375130851,68.70587762044065,2.855057332189826,10,-0.32000160217284446,4.309997558593757,11.432497024536133,7.869997024536133,5.340000152587905,0,0.08196716617877309,-1.267844674611648,48.58000183105469,1.2857142857142858,48.72999954223633,1.4033723353101626,50.45000076293945,0.08196716617877309
9833,2022-10-04,52.36000061035156,52.36999893188477,51.38999938964844,51.38999938964844,984300.0,0.03416945498201507,-1.0206150700015877,0.6100636022734661,50.352942091646774,26.170380882487493,-2.263147563422372,0.4711848800018785,6.131742182237609,5.455719391963939,25.162650148888137,1.7399978637695455,-3.4500176750495015,0.24400024414062216,-5.210408056849104,5.698408545130349,-2.483203906354241,2.9712043946354854,-4.260002136230469,99.76584729598726,74.0368537157805,2.727204150494863,10,-2.125001907348633,0.8349990844726562,9.37749767303466,6.139997482299798,2.6899986267089844,1,0.04278070736551287,-1.284021371350923,50.63000106811523,-1.267844674611648,48.58000183105469,1.2857142857142858,48.72999954223633,0.04278070736551287
9834,2022-10-05,51.5,52.099998474121094,51.20000076293945,51.54999923706055,980300.0,-0.01642476318423769,-1.7692334779010874,-0.05154554034922133,44.521608390455704,28.392222713348872,-1.4909598622109144,0.9291090295361926,6.892823428367528,6.259126772906114,26.123813196964175,1.1599998474121094,-3.4071719779119007,-0.33050041198730185,-5.231963912516335,4.570963088541731,-2.7812321622518184,2.1202313382772147,-3.3146015167236342,79.62531993871458,50.912179005983376,2.450731750264518,10,-1.2650012969970703,1.6949996948242188,9.604997634887695,6.99999809265136,7.779998779296882,2,0.04271846141630009,-1.0206150700015877,52.36000061035156,-1.284021371350923,50.63000106811523,-1.267844674611648,48.58000183105469,0.04271846141630009
9835,2022-10-06,50.77999877929688,51.66999816894531,50.75,51.209999084472656,767400.0,-0.013980606227245063,-2.7551109381082135,8.600137331196928,46.233963288416874,30.92573754158166,-0.816011726654871,1.2343294001330989,7.455142423105784,6.902604704025187,27.21090497320081,0.9199981689453125,-3.214646243021072,-0.7470016479492116,-5.05566084085973,3.5616575449613066,-2.9013312444044743,1.407327948506051,-2.510908287048345,62.76346646059567,30.938297656917236,2.15432959645526,10,-0.5450000762939524,2.210000991821282,10.26499938964843,7.719999313354478,9.220001220703118,3,0.07069712955667784,-1.7692334779010874,51.5,-1.0206150700015877,52.36000061035156,-1.284021371350923,50.63000106811523,0.07069712955667784
9836,2022-10-07,49.5,50.27999877929688,49.209999084472656,50.2400016784668,1307400.0,-0.025206750887491913,1.6097684653209432,1.7209329146040986,38.013959606810815,32.55448327695838,0.46070116718293264,2.086533904602092,8.544827123782724,8.114306327423265,29.128391470701004,1.5699996948242259,-3.0927631143953107,-1.6875003814697251,-5.451566929685711,2.076566166746261,-3.5695336555777146,0.19453289263826434,-1.148891338958741,15.088719998735925,-14.891300294749534,1.8820332741079917,10,0.7349987030029297,3.489999771118164,10.957500457763672,8.99999809265136,10.009998321533203,4,0.13090908166133985,-2.7551109381082135,50.77999877929688,-1.7692334779010874,51.5,-1.0206150700015877,52.36000061035156,0.13090908166133985
9837,2022-10-10,49.58000183105469,50.13999938964844,49.27999877929688,49.9000015258789,876400.0,0.0016161986071654422,1.1500138283566965,0.4324310391933384,42.93103618372371,35.77799893768173,0.45522151349542384,1.567899239350929,8.198014557592288,7.943904204303784,31.06340098799717,0.8600006103515554,-2.8968881717596915,-1.277998733520505,-4.28277739960906,1.72677993256805,-2.7803880665647824,0.2243905995237725,-1.1485153645965553,11.708948242040112,-19.67132582621532,1.502389333044278,10,0.6549968719482422,3.4099979400634766,10.047497749328613,8.919996261596673,10.80999755859375,0,0.1478418262535488,1.6097684653209432,49.5,-2.7551109381082135,50.77999877929688,-1.7692334779010874,51.5,0.1478418262535488
9838,2022-10-11,49.31000137329102,49.90999984741211,48.95000076293945,49.58000183105469,1175300.0,-0.00544575328342467,1.0645219509994135,0.8437522351763073,42.52775347215661,37.991891168368895,0.8069454901803255,1.5329392856264619,8.23576461112875,8.162211780923478,32.149447947583035,0.9599990844726562,-2.615516958255,-1.3044992446899357,-3.9427233360736196,1.3337248466937481,-2.623611290381781,0.014612801001909759,-0.7997446575243572,11.428599108934739,-21.849411085520472,1.319112045691843,10,0.924997329711907,3.6799983978271413,10.247497558593743,9.189996719360337,10.489997863769524,1,0.13506387470959447,1.1500138283566965,49.58000183105469,1.6097684653209432,49.5,-2.7551109381082135,50.77999877929688,0.13506387470959447
9839,2022-10-12,49.13000106811523,49.59000015258789,48.7400016784668,49.2400016784668,896200.0,-0.00365038126470818,1.0987679903549092,0.4074089772390486,43.87665384793772,40.5825499100082,0.8716792355477523,1.5448420327639028,8.22370172787658,8.278090049618797,32.47953336956086,0.8499984741210938,-2.291847995325874,-1.3274995803833107,-3.9243054960938153,1.2693063353271938,-2.625902538238563,-0.029096622528058447,-0.5425495080261982,13.310575316925968,-21.87367817908263,1.2984029578552507,10,1.1049976348877024,3.859998703002937,10.347497940063484,9.869997024536133,10.969997406005866,2,0.12049660167394793,1.0645219509994135,49.31000137329102,1.1500138283566965,49.58000183105469,1.6097684653209432,49.5,0.12049660167394793
9840,2022-10-13,48.86000061035156,49.38999938964844,46.58000183105469,47.52999877929688,3153000.0,-0.005495633052996052,1.3514629926387496,-12.090858648910238,45.56266608591131,43.36586768925438,1.2986237900410842,1.575878275263598,8.261981395218953,8.492605117836973,33.1131891226307,2.80999755859375,-1.865168347943154,-1.3945001602172837,-3.809152272166166,1.0201519517315987,-2.601826216191725,-0.18717410424284253,3.5099983215332102,61.62163945513694,22.936144394006845,1.2073260559744423,10,0.6149997711181641,3.3700008392333984,10.617498397827148,10.139997482299798,12.41999816894532,3,0.2132623421772475,1.0987679903549092,49.13000106811523,1.0645219509994135,49.31000137329102,1.1500138283566965,49.58000183105469,0.2132623421772475
9841,2022-10-14,49.040000915527344,49.599998474121094,48.209999084472656,49.1500015258789,2017600.0,0.0036840012879091333,1.7524890090797842,-0.0827071119626398,48.269415437714265,44.69888871164153,1.3306705809444779,1.2488328163631266,7.8536994989026,8.248022552606251,33.22177924289631,1.3899993896484375,-1.597558456712271,-1.0804998397827177,-3.4497451626662397,1.2887454831008043,-2.265122501224482,0.10412282165904685,3.2141980743408283,69.10114526720044,24.990282512024947,1.1846226614417616,10,0.4349994659423828,3.190000534057617,10.437498092651367,9.959997177124016,12.360000610351555,4,0.22349100489112006,1.3514629926387496,48.86000061035156,1.0987679903549092,49.13000106811523,1.0645219509994135,49.31000137329102,0.22349100489112006
9842,2022-10-17,51.61000061035156,51.86999893188477,50.0099983215332,50.08000183105469,2260800.0,0.0524061918198393,-1.2275379069948142,-13.909002635595295,58.64946406109536,45.620724486024706,-1.2132872301607023,-1.473919006747721,5.102819406304803,5.628048719001399,32.973407234469434,2.829998016357429,-1.047463321035039,1.5384998321533203,-0.64928678016323,3.7262864444698707,0.4446065259950487,2.632393138311592,0.5307144363403395,95.0850951980217,44.98922727874039,1.0938933061582736,10,-2.270000457763672,0.220001220703125,6.994998931884766,7.389997482299798,10.290000915527337,0,0.15307106409134819,1.7524890090797842,49.040000915527344,1.3514629926387496,48.86000061035156,1.0987679903549092,49.13000106811523,0.15307106409134819
9843,2022-10-18,51.7599983215332,52.97000122070313,51.20000076293945,52.61999893188477,1733200.0,0.0029063691030368766,1.2692238095005093,-0.5620923506532409,55.364445769122376,46.825484194765444,-1.6286116663495775,-1.6668473543629503,4.740940743712088,5.425407953845472,32.32605535045144,1.770000457763679,-0.443523471062349,1.6614976882934585,-0.5981175367006131,3.92111291328753,0.5316900757964262,2.7913053007904907,-5.179996490478516,81.06411557518946,31.984665932270367,1.1298076124970353,10,-1.9849967956542969,-0.9049968719482422,6.845001220703125,7.239999771118157,9.770000457763679,1,0.16673109250324258,-1.2275379069948142,51.61000061035156,1.7524890090797842,49.040000915527344,1.3514629926387496,48.86000061035156,0.16673109250324258
9844,2022-10-19,50.77000045776367,51.81999969482422,50.2400016784668,51.20000076293945,1272300.0,-0.01912669814283341,-1.1208057471440933,0.4999999999999959,58.88502471579165,48.23115768669598,-0.8415521442870499,-0.737501694203317,5.541870798085981,6.339067337133983,31.878181165173146,1.5799980163574219,-0.24344458617365206,0.685999870300293,-1.5512476349372406,2.9232473755378265,-0.4326238823184738,1.8046236229190598,-4.062198638916016,65.57118977971457,10.773947773901469,1.1186237526187661,10,-0.9949989318847656,-0.3599987030029297,6.907498359680176,8.229997634887688,11.09000015258789,2,0.17786091585342945,1.2692238095005093,51.7599983215332,-1.2275379069948142,51.61000061035156,1.7524890090797842,49.040000915527344,0.17786091585342945
9845,2022-10-20,48.7599983215332,51.16999816894531,48.68000030517578,50.84000015258789,955000.0,-0.03959035095740482,-1.22321449858822,4.837210127570483,50.67464950682027,49.63790100891925,0.9518800974575186,1.1951614299286533,7.290417417098034,8.234880156281278,31.337713107573716,2.4899978637695312,-0.4561395295492474,-1.2360021591186552,-3.5385439416228834,1.066539623385573,-2.3872730503707658,-0.08473126786654461,-1.926952514648434,11.554600635034596,-45.85402981804666,1.151270891252114,10,1.0150032043457031,1.3850021362304688,7.842501640319824,9.645000457763672,11.0,3,0.2325676895599884,-1.1208057471440933,50.77000045776367,1.2692238095005093,51.7599983215332,-1.2275379069948142,51.61000061035156,0.2325676895599884
9846,2022-10-21,50.13000106811523,50.290000915527344,48.66999816894531,49.06999969482422,990200.0,0.028096857952043974,1.3478282502992323,-0.5096155962293184,48.025277032515916,50.20392776989617,-0.3568897816897234,-0.15938553225075935,5.646276838960738,6.77505921939342,30.445674253879613,1.6200027465820312,-0.497183184562509,0.1190006256103473,-2.182896498823048,2.4208977500437427,-1.0319479366063504,1.269949187827045,-3.174216152954088,33.953531697450146,-18.56829359232458,1.1509485622166964,10,-0.354999542236321,-0.354999542236321,6.4724988937378,8.274997711181648,10.36000061035157,4,0.2224216531739418,-1.22321449858822,48.7599983215332,-1.1208057471440933,50.77000045776367,1.2692238095005093,51.7599983215332,0.2224216531739418
9847,2022-10-24,50.79999923706055,51.31000137329102,50.20000076293945,50.40999984741211,840900.0,0.01336521353819542,-1.7407505086278527,0.3679234758324871,43.27585747636121,50.287050437030004,-0.933834814579896,-0.7588138751710716,4.657529137301168,6.013117532083363,29.27572344166966,1.1800003051757955,-0.5060423190575634,0.719498825073245,-1.589918131734244,3.028915781880734,-0.435209653330503,1.874207303476993,-3.7239299957885663,49.53487340536888,2.865622561270065,1.154708478403745,10,-1.0249977111816406,-1.0249977111816406,5.342499732971191,7.144998550415032,9.94000244140625,0,0.20866146551209486,1.3478282502992323,50.13000106811523,-1.22321449858822,48.7599983215332,-1.1208057471440933,50.77000045776367,0.20866146551209486
9848,2022-10-25,52.099998474121094,52.18999862670898,50.86000061035156,50.86000061035156,1033100.0,0.025590536546940434,-1.1451617865119341,3.1794866778825464,52.49168782598392,51.244276434590695,-2.007570942114988,-1.9401227544321387,3.0405444904798316,4.616304413473081,27.734420228387545,1.3899993896484304,-0.24789209546383262,1.8809982299804702,-0.5669939425518606,4.328990402512801,0.6570021437143012,3.104994316246639,-4.906050593260488,97.44317781580453,52.67302395219686,1.2239960862661656,10,-2.3249969482421875,-2.3249969482421875,4.0425004959106445,5.844999313354485,8.380001068115234,1,0.1880998721454017,-1.7407505086278527,50.79999923706055,1.3478282502992323,50.13000106811523,-1.22321449858822,48.7599983215332,0.1880998721454017
9849,2022-10-26,51.95000076293945,52.9000015258789,51.65999984741211,52.11999893188477,1416900.0,-0.0028790348478828776,-2.306671142578106,-0.13709553372014183,55.10027135241522,52.30401035309112,-1.5818361283464242,-1.7623431762507735,2.857218772643577,4.67274262280349,26.1973753476071,1.2400016784667898,-0.07263801255780322,1.6560005187988267,-0.9108186686945459,4.222819706292199,0.372590925052144,2.9394101125455094,-4.640531815281996,77.54137094519659,33.599484362708814,1.2834095937466845,10,-1.3600006103515625,-2.174999237060547,4.192498207092285,5.994997024536126,8.430000305175774,2,0.1844080438049136,-1.1451617865119341,52.099998474121094,-1.7407505086278527,50.79999923706055,1.3478282502992323,50.13000106811523,0.1844080438049136
9850,2022-10-27,51.9000015258789,53.79999923706055,51.77000045776367,53.06999969482422,1332100.0,-0.0009624492074352675,-1.83915852597995,6.882416300152344,61.71875989530438,53.79838195949003,-1.179277416212301,-1.54172352708364,2.5703098172214,4.611495636654148,24.17705321729103,2.029998779296875,0.14523673654758795,1.4475011825561452,-1.104128216935905,3.9991305820481955,0.17168648281011656,2.723315882302174,-4.477321932760532,62.96301529076078,14.736420622748938,1.2758146997460265,10,-0.6650028228759695,-1.710000991821282,4.242497444152839,6.04499626159668,7.91999816894532,3,0.1919074911684986,-2.306671142578106,51.95000076293945,-1.1451617865119341,52.099998474121094,-1.7407505086278527,50.79999923706055,0.1919074911684986
9851,2022-10-28,54.38000106811523,54.4900016784668,51.91999816894531,51.959999084472656,1063200.0,0.04778419016037461,-1.0559996704106591,-2.06838100082161,68.98734540134157,54.94703544173961,-3.1537940612479716,-3.7575752429190388,-0.22150268031754905,2.0346592494692857,22.00360817717187,2.5900001525878977,0.43868280899371115,3.637500762939446,0.6936982981356721,6.58130322774322,2.1655995305375626,5.109401995341329,-6.7022286892391705,97.43588375579523,42.748083341187424,1.4719012324018854,10,-2.8000011444091726,-3.844999313354485,1.2074985504150462,3.289997100830078,4.9899978637695455,4,0.09893337895817811,-1.83915852597995,51.9000015258789,-2.306671142578106,51.95000076293945,-1.1451617865119341,52.099998474121094,0.09893337895817811
9852,2022-10-31,54.77999877929688,55.18000030517578,53.88000106811523,54.06000137329102,2528000.0,0.007355603224071805,-1.4074104162618928,0.2975193453858761,71.41738636631803,56.73069550809468,-3.416076257954934,-4.037741444554904,-0.8873821376484514,1.5505042147147847,21.08328679293585,1.299999237060554,0.7694217336692546,3.8299985885620202,0.37834802013359337,7.281649156990447,2.1041733043478033,5.555823872776237,-6.693492642445378,90.74070476536977,29.31764062576636,1.725825284214214,10,-2.8549995422363352,-3.8999977111816477,-0.15999889373780007,2.4149990081786967,4.49000167846679,0,0.10423517755403644,-1.0559996704106591,54.38000106811523,-1.83915852597995,51.9000015258789,-2.306671142578106,51.95000076293945,0.10423517755403644
9853,2022-11-01,54.599998474121094,55.72000122070313,54.099998474121094,55.290000915527344,1110000.0,-0.0032858763999062957,1.090322009037113,-0.958340176854241,71.41738636631808,58.12318013593095,-3.1188353145494006,-3.8802649180484536,-0.9376382843366144,1.6489169037048867,21.20317655640504,1.6200027465820384,1.081587568456996,3.5379983901977567,-0.23655608570636133,7.312552866101875,1.6507211522456942,5.425275628149819,-5.946012803803647,72.41373478467156,4.702153627369469,1.88727723795206,11,-2.404998779296875,-3.4499969482421875,-0.3849973678588867,2.5799999237060476,3.8199996948242188,1,0.112454274284566,-1.4074104162618928,54.77999877929688,-1.0559996704106591,54.38000106811523,-1.83915852597995,51.9000015258789,0.112454274284566
9854,2022-11-02,53.70000076293945,55.83000183105469,53.70000076293945,54.33000183105469,1144700.0,-0.016483475024421712,-5.761896688485083,0.9130417956656347,68.0597154290669,60.054854127291684,-1.9662848828009984,-2.9586915618396503,-0.265693959386482,2.505174921308921,21.158326131622033,2.1300010681152344,1.035275915707473,2.528000640869138,-1.4243389879718293,6.480340269710105,0.5518308264486578,4.504170455289618,-4.3394135375834395,47.536937250130364,-20.079765032836036,1.9761698144204827,11,-1.4500007629394531,-2.4949989318847656,-0.3125009536743164,3.289997100830071,4.599998474121094,2,0.12625695871453368,1.090322009037113,54.599998474121094,-1.4074104162618928,54.77999877929688,-1.0559996704106591,54.38000106811523,0.12625695871453368
9855,2022-11-03,54.36999893188477,54.77999877929688,53.08000183105469,53.25,1099000.0,0.012476688257474056,-1.3287704877341506,-1.7777730682829767,69.18647459324276,62.40609830070578,-1.963277326824354,-3.5267648928518085,-1.1674319780179445,1.8263443139193285,20.773369429745948,1.6999969482421946,1.0589988817602531,3.0184988021850643,-1.1774597007748326,7.214457305144961,0.9205195507051158,5.116478053665013,-4.233081953844916,62.65980737260307,-4.572115310587989,2.0979792514799485,11,-1.3549976348877024,-3.1649971008300852,-1.2899999618530344,2.6199989318847514,4.13999938964843,3,0.11053894159092859,-5.761896688485083,53.70000076293945,1.090322009037113,54.599998474121094,-1.4074104162618928,54.77999877929688,0.11053894159092859
9856,2022-11-04,55.97999954223633,56.22000122070313,54.97999954223633,55.16999816894531,1008500.0,0.029611930144942233,-1.084038839433128,0.7232162015796904,66.89869565563723,65.03085809840312,-2.9683416139363743,-4.876425753379564,-3.000400126445143,0.22396890057768815,19.948156498200547,1.8500022888183594,1.1651001486763306,4.304499435424802,-0.27288791939654544,8.88188679024615,2.0158057580141246,6.593193112835479,-5.159912381834694,92.35663295801866,27.46453204068142,2.2886936774106745,11,-2.4399986267089844,-4.579998016357422,-3.060000419616699,0.8499984741210866,3.3899993896484446,4,0.0685959304035122,-1.3287704877341506,54.36999893188477,-5.761896688485083,53.70000076293945,1.090322009037113,54.599998474121094,0.0685959304035122
9857,2022-11-07,56.90999984741211,57.02999877929688,55.36000061035156,56.099998474121094,992000.0,0.016613081685970865,2.1809512045369206,1.0,68.78192828475963,66.84088481604485,-3.286056887570844,-5.511713002980315,-4.060438429039934,-0.6993077725296573,19.20464790353517,1.6699981689453196,1.5971997249688599,4.867999839782712,-0.15503525017572883,9.891034929741153,2.3564822948034916,7.379517384761932,-5.333924718568262,96.96205001023674,32.706319931227426,2.5115175449792217,11,-2.565000534057617,-5.104999542236328,-4.285000801086426,-0.3150024414062571,1.970001220703118,0,0.043226130575794164,-1.084038839433128,55.97999954223633,-1.3287704877341506,54.36999893188477,-5.761896688485083,53.70000076293945,0.043226130575794164
9858,2022-11-08,55.97000122070313,57.36999893188477,55.52999877929688,57.15999984741211,1092400.0,-0.016517283943583094,1.2857190244780643,-1.469131616251516,69.0336885993267,68.38904228792391,-1.9437768216871945,-4.2658958422382725,-3.240548100083579,0.2811362262830315,18.333862322832484,1.8400001525878906,1.99469309543219,3.595001220703132,-1.547070536448068,8.737072977854332,1.023965342127532,6.166037099278732,-3.5212983077868003,67.36599866441051,3.141309723214718,2.5710358785755996,11,-1.4000015258789134,-3.9950008392334055,-3.3450021743774485,0.6249961853027202,0.8299980163574148,1,0.05896014230994662,2.1809512045369206,56.90999984741211,-1.084038839433128,55.97999954223633,-1.3287704877341506,54.36999893188477,0.05896014230994662
9859,2022-11-09,55.04999923706055,55.9000015258789,54.97000122070313,55.33000183105469,983400.0,-0.016437412249015293,-3.2272873082892617,0.23529656901244247,75.01990805875785,69.86694763941874,-0.600997376593277,-3.035261674638406,-2.4454393621826043,1.244308648859338,17.20191703494231,1.0,2.427378897659416,2.3789993286132827,-2.6570301897957336,7.415028847022299,-0.139015430591229,4.897014087817794,-1.7154630407298939,45.92071648777288,-23.935048810669798,2.51801475920451,11,-0.4050006866455078,-3.0749988555908203,-3.3350000381469727,1.5449981689453054,1.0,2,0.061217056831783356,1.2857190244780643,55.97000122070313,2.1809512045369206,56.90999984741211,-1.084038839433128,55.97999954223633,0.061217056831783356
9860,2022-11-10,59.27999877929688,59.40999984741211,57.02000045776367,57.540000915527344,1431200.0,0.07683922980672153,1.3899993896484375,-6.214220514706909,79.6500463919934,71.05169219393562,-4.105825187315396,-6.792869168937564,-6.721838741062591,-2.9139721464294723,15.665906103042223,4.3600006103515625,2.771126069245639,6.087998962402352,0.5783156100216758,11.597682314783029,3.333157286212014,8.84284063859269,-5.219079290566491,97.07204710980763,21.738214371808724,2.7548416761903383,11,-3.0349979400634837,-6.284997940063484,-7.564999580383308,-2.68500137329103,-3.2199974060058594,3,-0.016531706518499334,-3.2272873082892617,55.04999923706055,1.2857190244780643,55.97000122070313,2.1809512045369206,56.90999984741211,-0.016531706518499334
9861,2022-11-11,60.0,60.7400016784668,58.540000915527344,59.0099983215332,1229800.0,0.012145769830119724,-1.2797976823201307,0.5689671804090916,79.71578026247984,71.97373596017583,-4.408382167558962,-7.009031291531031,-7.479862764177966,-3.56005419228331,14.356694010151067,2.200000762939453,3.151576943306452,6.260000228881836,0.32531018374521636,12.194690274018456,3.292655206313526,9.227345251450146,-5.029998779296868,87.17501525548221,8.223448109742122,2.9673450225683107,11,-3.089998245239258,-6.339998245239258,-8.387500762939453,-3.4050025939941477,-3.6599998474121094,4,-0.02483336130777991,1.3899993896484375,59.27999877929688,-3.2272873082892617,55.04999923706055,1.2857190244780643,55.97000122070313,-0.02483336130777991
9862,2022-11-14,59.5099983215332,60.15999984741211,59.2400016784668,59.6500015258789,1361300.0,-0.008166694641113303,-1.7058909327543939,-0.14141713836537856,75.2556329214481,72.40020779963471,-3.550213557527968,-6.215508033866321,-7.02952608387821,-3.0153170770207964,14.591468092873662,0.9199981689453125,3.4950189102423437,5.3749986648559585,-0.9981866385745946,11.748183968286511,2.1884060131406855,8.561591316571231,-3.3859970092773395,78.68278579980705,1.9847617834955429,3.186592651715275,11,-2.599996566772461,-5.849996566772461,-7.897499084472656,-2.915000915527351,-2.2699966430664062,0,-0.0023525356006903753,-1.2797976823201307,60.0,1.3899993896484375,59.27999877929688,-3.2272873082892617,55.04999923706055,-0.0023525356006903753
9863,2022-11-15,60.38999938964844,61.22999954223633,59.93000030517578,60.2599983215332,992300.0,0.014787449049495471,-2.291149386990386,-0.9285578049644895,77.40259701655945,73.43830575380053,-3.9364957110208465,-6.762539986968285,-7.9275338227496945,-3.8618943195076696,15.610404608099893,1.720001220703125,3.5609210124610726,5.82349967956543,-1.0236069122286295,12.670606271359489,2.3999463836684,9.24705297546246,-3.3427980041503886,86.58146361320178,9.577435870428687,3.4235532958970314,11,-3.2349987030029297,-6.48499870300293,-8.77750015258789,-3.7950019836425852,-4.159999847412109,1,-0.025004112217163588,-1.7058909327543939,59.5099983215332,-1.2797976823201307,60.0,1.3899993896484375,59.27999877929688,-0.025004112217163588
9864,2022-11-16,59.79999923706055,60.43999862670898,59.5099983215332,60.08000183105469,578700.0,-0.009769832067410555,-1.1627802790037316,-2.153848411044925,74.78042155519523,74.0598554162397,-2.6711103365317044,-5.756486516949629,-7.405321498795125,-3.242040833087387,16.160043131897226,0.9300003051757741,3.562394012499354,4.781999588012695,-2.200575612636264,11.764574788661655,1.290711987688212,8.273287188337179,-1.9162382202148436,66.03323952135959,-12.220321323999087,3.49128760032448,11,-1.6999988555908203,-5.894998550415039,-8.1875,-3.2050018310546946,-2.8999977111816477,2,-0.05016722472031032,-2.291149386990386,60.38999938964844,-1.7058909327543939,59.5099983215332,-1.2797976823201307,60.0,-0.05016722472031032
9865,2022-11-17,60.099998474121094,60.13000106811523,58.36000061035156,58.79999923706055,762700.0,0.005016709713846046,1.6029333804559276,-4.642811405839158,70.78487683045194,74.49165332455246,-2.3164296673731215,-5.442396044817869,-7.75941451405123,-3.499441218038662,15.856791289087719,1.7700004577636648,3.6060751864643166,4.514998817443846,-2.162962490198467,11.19296012508616,1.1760181636226932,7.853979471264999,1.1300010681152344,60.62712583056092,-14.572103847301683,3.338980653821156,11,-1.9999980926513672,-6.194997787475586,-8.487499237060547,-3.5050010681152415,-2.4300003051757812,3,-0.06738767620442565,-1.1627802790037316,59.79999923706055,-2.291149386990386,60.38999938964844,-1.7058909327543939,59.5099983215332,-0.06738767620442565
9866,2022-11-18,61.27999877929688,61.40999984741211,60.4900016784668,61.2599983215332,1082300.0,0.019633949003907025,5.571354613697361,0.015384976539603515,72.35213064209167,74.88834247536714,-2.9788172327624167,-6.05466219878344,-8.962859030195865,-4.6234810213664375,15.681607451674276,1.3100013732910156,3.818004045304619,5.137499237060553,-1.4844249113979586,11.759423385519064,1.8265371628312934,8.448461311289812,-2.9199981689453196,95.73766883166448,21.574700520333863,3.310962074229256,11,-3.089998245239265,-6.469999313354499,-10.427497863769538,-5.444999694824233,-4.50999832153321,4,-0.08518272699067686,1.6029333804559276,60.099998474121094,-1.1627802790037316,59.79999923706055,-2.291149386990386,60.38999938964844,-0.08518272699067686
9867,2022-11-21,61.4000015258789,61.58000183105469,60.63000106811523,60.95000076293945,1190600.0,0.0019582694022923786,1.345676919236891,22.499523173747136,73.48066807768281,75.38245130629558,-2.6763844245662156,-5.628392683891008,-9.101526275114615,-4.6843412931240564,16.145276307441385,0.9500007629394602,3.9934681667274603,4.727501869201653,-1.7899716880299295,11.244975426433236,1.4687650905858618,7.986238647817444,-3.0400009155273366,94.40993052988709,19.198455099310806,3.2587367786157913,11,-3.124999999999993,-6.275001525878899,-10.547500610351555,-5.56500244140625,-3.7400016784667898,0,-0.082410443771053,5.571354613697361,61.27999877929688,1.6029333804559276,60.099998474121094,-1.1627802790037316,59.79999923706055,-0.082410443771053
9868,2022-11-22,61.9000015258789,62.209999084472656,61.31000137329102,61.599998474121094,884300.0,0.008143322273196585,-1.0454557276991403,0.6666723180604364,79.11930921495565,75.8379403236509,-2.510789978246045,-5.646031721230457,-9.550612157170669,-5.143246543017575,17.213212458945044,0.8999977111816335,4.155506606190912,4.737501716613764,-1.806035845721972,11.2810392789495,1.4657329354458994,8.009270497781628,-3.411200866699211,91.94811216997884,12.689228531996221,3.2717687811678666,11,-2.285001754760735,-6.460002899169915,-11.31500053405761,-6.06500244140625,-4.659999847412102,1,-0.07528270973408402,1.345676919236891,61.4000015258789,5.571354613697361,61.27999877929688,1.6029333804559276,60.099998474121094,-0.07528270973408402
9869,2022-11-23,61.52999877929688,62.38999938964844,61.43000030517578,61.88000106811523,863400.0,-0.005977427099534527,-2.490910604179527,-1.166662428157246,75.97966086868183,75.43011970994961,-1.257135682951585,-4.7658689284945055,-9.071370593688478,-4.755598724238659,18.750603867977816,0.9599990844726562,4.2178944867302235,3.8884990692138715,-2.447713165347608,10.22471130377535,0.7203929519331282,7.056605186494615,-2.8179262145996162,78.66002801862878,-2.587053759282739,3.1681061172807405,11,-1.154998779296882,-6.000000000000007,-11.214997291564949,-5.694999694824233,-2.6100006103515696,2,-0.08613683312543563,-1.0454557276991403,61.9000015258789,1.345676919236891,61.4000015258789,5.571354613697361,61.27999877929688,-0.08613683312543563
9870,2022-11-25,61.86000061035156,62.20000076293945,61.47999954223633,61.68999862670898,455700.0,0.005363267310281694,-1.440681472860699,-0.4857167769289018,73.51998273927367,74.74169776292669,-1.3216644224806728,-4.544428963906576,-9.307001264898076,-5.0749586721887425,20.80156218518436,0.720001220703125,4.385039522450647,3.720500946044922,-2.2719838280155358,9.71298572010538,0.724258559014693,6.716743333075151,-2.8536938996582037,72.10529380231412,-7.416917448307771,2.996242387030227,11,-1.4850006103515625,-6.3300018310546875,-11.767498970031738,-6.025001525878913,-1.2000007629394531,4,-0.08018103840177893,-2.490910604179527,61.52999877929688,-1.0454557276991403,61.9000015258789,1.345676919236891,61.4000015258789,-0.08018103840177893
9871,2022-11-28,59.7599983215332,61.6500015258789,59.709999084472656,61.38999938964844,764300.0,-0.03394766033136687,-1.2427779823553584,-9.58812969819325,60.42427093867693,73.0937686537299,0.8277613745880572,-2.1299062419243313,-7.096398890487002,-3.00276369238523,22.19603317107025,2.1500015258789062,4.541433655164823,1.351498794555667,-4.408926410434617,7.111923999545944,-1.528713807939475,4.231711397050809,-0.4829961965234375,1.865642961457328,-72.33376175055264,2.8802126024951393,11,0.6150016784667969,-4.229999542236328,-9.799997329711914,-3.924999237060554,-0.37999725341797586,0,-0.03497322977391726,-1.440681472860699,61.86000061035156,-2.490910604179527,61.52999877929688,-1.0454557276991403,61.9000015258789,-0.03497322977391726
9872,2022-11-29,60.4900016784668,60.75,59.13999938964844,59.56000137329102,1482900.0,0.012215585298477993,1.2206951708461806,-0.570551960589284,66.79046939134687,71.91464336203961,0.2809338041971543,-2.540446971767352,-7.733086081787633,-3.714458466837371,23.20845221103548,1.6100006103515625,4.239733163795755,1.7960020065307631,-3.7699337676542513,7.36193778071577,-0.9869658805617405,4.578969893623267,1.8999977111816406,41.53853196364183,-32.14035905079707,2.7829678870925045,11,-0.11500167846679688,-4.195001602172852,-10.71500015258789,-4.655002593994148,0.9499969482421804,1,-0.06149778669996908,-1.2427779823553584,59.7599983215332,-1.440681472860699,61.86000061035156,-2.490910604179527,61.52999877929688,-0.06149778669996908
9873,2022-11-30,60.7400016784668,60.7400016784668,58.84000015258789,60.20000076293945,2099500.0,0.004132914416647981,6.03703075771062,0.5806459551916826,72.24392199296956,71.63281007734788,0.0958862196251431,-2.4315340373578636,-7.840774999653178,-3.9400394311455784,23.95606988660819,1.9000015258789062,3.8800928821477143,1.739001846313478,-3.5464019153229884,7.024405607949937,-0.9037000345047517,4.381703727131708,1.584997711181643,53.52118124543982,-22.691192989201298,2.6427018808182305,11,-0.3650016784667969,-4.115001678466797,-10.96500015258789,-4.905002593994148,0.75,2,-0.050707964207162504,1.2206951708461806,60.4900016784668,-1.2427779823553584,59.7599983215332,-1.440681472860699,61.86000061035156,-0.050707964207162504
9874,2022-12-01,60.47999954223633,62.0099983215332,60.04999923706055,60.93999862670898,1090800.0,-0.004280575058374425,-1.9696962691096147,-0.8518487121886303,56.80271093782098,70.07923608927779,0.5168416710727826,-1.7260428164615078,-7.433390820141312,-3.6481003324729073,25.170525587162995,1.9599990844726562,3.65602912005955,1.1399997711181626,-3.550012488432216,5.8300120306685415,-1.2050063586570232,3.4850059008933485,1.7055998779296928,48.80949677794379,-23.741282714844886,2.3450061297751885,12,0.13500022888183594,-3.4549999237060547,-10.704998016357422,-4.645000457763679,-0.6199989318847656,3,-0.05357139365563113,6.03703075771062,60.7400016784668,1.2206951708461806,60.4900016784668,-1.2427779823553584,59.7599983215332,-0.05357139365563113
9875,2022-12-02,60.38000106811523,60.6500015258789,59.11999893188477,59.5099983215332,930000.0,-0.001653413936474446,1.1702108088219396,-1.8913140828952089,52.31707515636736,67.85311881308618,0.7383844411323466,-1.2149976771858277,-7.166725088373546,-3.506043541684136,26.610536982791988,1.5300025939941264,3.2929322371813754,0.7395011901855426,-3.340145577208908,4.819147957579993,-1.3003221935116827,2.779324573882768,1.6717743813476673,48.58049858242376,-21.20664197868463,2.0398233836972257,12,0.2349987030029368,-3.3000011444091726,-10.197500228881829,-4.545001983642578,2.2000007629394602,4,-0.024180239704250317,-1.9696962691096147,60.47999954223633,6.03703075771062,60.7400016784668,1.2206951708461806,60.4900016784668,-0.024180239704250317
9876,2022-12-05,59.81999969482422,60.02999877929688,59.18999862670898,59.72999954223633,1092400.0,-0.00927461681657249,2.2941290867883524,0.1034481246656678,51.87424899731773,65.45240558193451,1.195192821517871,-0.3716156366301604,-6.420883283227681,-2.885097916046348,27.422238666312992,1.19000244140625,2.9838928857939067,-0.01250019073486186,-3.710362637720962,3.6853622562512385,-1.8614314142279085,1.8364310327581848,2.1899986267089844,30.91482991494544,-36.18777876967455,1.8489312234930502,12,0.7950000762939453,-2.6650009155273438,-9.107500076293945,-3.9850006103515696,1.5800018310546804,0,0.014042129001558212,1.1702108088219396,60.38000106811523,-1.9696962691096147,60.47999954223633,6.03703075771062,60.7400016784668,0.014042129001558212
9877,2022-12-06,59.36999893188477,60.2599983215332,58.70000076293945,59.81999969482422,926400.0,-0.00752258049540544,1.3458644891309648,-4.999999999999921,43.494907827071955,61.494138761058544,1.4828978729566629,0.28683789585323893,-5.772899518680525,-2.4163881372465923,27.80918634787128,1.55999755859375,2.7694265771443156,-0.585500907897945,-4.028960233369574,2.857958417573684,-2.307230570633756,1.136228754837866,2.5131994628906185,20.24165145396566,-42.563018271197336,1.7217296627358136,12,1.1750011444091726,-1.6349983215332102,-8.312498092651374,-3.694999694824233,2.7600021362304545,1,0.00016847122133056835,2.2941290867883524,59.81999969482422,1.1702108088219396,60.38000106811523,-1.9696962691096147,60.47999954223633,0.00016847122133056835
9878,2022-12-07,59.27000045776367,59.68000030517578,59.040000915527344,59.25,668000.0,-0.0016843266956401148,-1.9090972143953253,-0.044445386343407646,46.39457286369566,58.20690676050452,1.3081654422832116,0.681690811961758,-5.469419083609893,-2.2790712499277674,28.068434437288293,0.6399993896484375,2.4020150521876786,-0.8504993438720732,-3.7655751490135856,2.0645764612694393,-2.3080372464428294,0.6070385586986831,2.4222060791015636,17.220547288451254,-43.30956726141996,1.4575379025707549,12,1.1800003051757812,-1.5349998474121094,-7.867500305175781,-3.604999542236328,0.7599983215332102,2,0.036612082878110686,1.3458644891309648,59.36999893188477,2.2941290867883524,59.81999969482422,1.1702108088219396,60.38000106811523,0.036612082878110686
9879,2022-12-08,58.41999816894531,59.18999862670898,57.95000076293945,59.08000183105469,1155400.0,-0.014341189172490054,1.8181857589971075,-32.99942780850658,39.367109267183686,54.41214304138341,1.866950785994021,1.8942280453631781,-4.457723014661255,-1.4290470485520572,28.4625260494066,1.3199996948242188,1.9621011303057116,-1.8690015792846708,-3.7595767186512674,0.02157356008192579,-2.8142891489679656,-0.9237140096013761,3.0926760214843796,17.407306414764896,-41.32968505227209,0.9452875696832977,12,1.5600013732910156,-0.68499755859375,-6.74749755859375,-3.089996337890625,1.720001220703125,3,0.052550558126402525,-1.9090972143953253,59.27000045776367,1.3458644891309648,59.36999893188477,2.2941290867883524,59.81999969482422,0.052550558126402525
9880,2022-12-09,58.29999923706055,59.09000015258789,58.06999969482422,58.459999084472656,1074900.0,-0.0020540728457015822,-2.290329725772016,0.24242266611180469,28.216426696351178,50.83349368112499,1.5967754971770702,2.0417236774569005,-4.118641661601735,-1.3156316584665717,27.514718031458774,1.0200004577636719,1.361852009079584,-1.9400005340576172,-3.9851654776845393,0.10516440956930495,-2.9625830058710747,-0.9174180622441597,2.9276610791699227,15.15146510951991,-37.29805626790981,1.0225824718134606,12,1.6800003051757812,-0.5649986267089844,-6.572498321533203,-3.9799976348876953,-0.5099983215332031,4,0.026758171418625798,1.8181857589971075,58.41999816894531,-1.9090972143953253,59.27000045776367,1.3458644891309648,59.36999893188477,0.026758171418625798
9881,2022-12-12,58.5099983215332,58.52999877929688,57.56999969482422,58.29999923706055,904500.0,0.003602042662449234,6.67999267578087,-1.3124955296473786,29.148641381083195,46.65106834665126,1.3307608617547118,1.8070208276637487,-4.0977654978795925,-1.5481448319837483,26.020927583187607,0.9599990844726634,0.8217876018647132,-1.655501365661621,-3.8412024188891536,0.5301996875659114,-2.7483518922753873,-0.5626508390478548,2.4554492304339846,34.94420470611926,-11.693736546272746,1.092850526613768,12,1.2800006866455078,0.17000198364257812,-6.399996757507324,-4.329998016357422,0.640003204345696,0,0.0695608208216889,-2.290329725772016,58.29999923706055,1.8181857589971075,58.41999816894531,-1.9090972143953253,59.27000045776367,0.0695608208216889
9882,2022-12-13,59.36999893188477,60.81999969482422,58.91999816894531,60.56000137329102,1135700.0,0.014698353016958876,1.2222251966466524,-5.6667029972752045,32.647473905474214,42.25146300359621,0.3298696282960165,0.9865763220686361,-4.778225143984393,-2.426685582517834,24.854264801470567,2.3100013732910156,0.32207386802845406,-0.7885007858276296,-2.9839162298712196,1.4069146582159604,-1.8862085078494246,0.3092069361941654,-1.799999237060554,55.3845919095555,13.880007893557611,1.0977077220217955,12,0.4200000762939382,-0.6899986267089915,-6.899997711181648,-5.1899986267089915,0.8400001525878835,1,0.03419239734740698,6.67999267578087,58.5099983215332,-2.290329725772016,58.29999923706055,1.8181857589971075,58.41999816894531,0.03419239734740698
9883,2022-12-14,58.88000106811523,60.11999893188477,58.52999877929688,59.36999893188477,1209800.0,-0.008253290762759158,-1.6722636815920717,0.41176206595887743,32.11879192108674,39.508805335070186,0.5903629726933914,1.4310176305678297,-4.166449976951235,-1.9569879946349218,23.221908315432536,1.5900001525878906,0.13313914637648594,-1.2029987335205163,-3.4676583254193787,1.061660858378346,-2.3353285294699475,-0.07066893757108517,-1.3100013732910085,40.30773456280026,3.358356354010823,1.1323297959494316,12,0.3149986267089915,-0.20000076293944602,-5.8050012588500906,-4.700000762939446,1.7899971008300852,2,0.05519700986826148,1.2222251966466524,59.36999893188477,6.67999267578087,58.5099983215332,-2.290329725772016,58.29999923706055,0.05519700986826148
9884,2022-12-15,56.79999923706055,58.06999969482422,56.47000122070313,58.040000915527344,1721800.0,-0.035326117413762126,1.461537558650994,2.5306267029972016,22.379927712378773,36.182455619071455,2.339482205167272,3.451714418629244,-1.9586052296253555,0.0884962572446284,21.519760787066627,2.409999847412095,-0.2834293152409302,-3.133000564575198,-5.832288890141328,-0.4337122390090684,-4.482644727358263,-1.7833564017921333,4.020000457763672,7.586163956622779,-23.886963716265576,1.349644162783063,12,1.845001220703125,1.8800010681152344,-3.527499198913574,-2.6199989318847656,3.720001220703125,3,0.05686618988770764,-1.6722636815920717,58.88000106811523,1.2222251966466524,59.36999893188477,6.67999267578087,58.5099983215332,0.05686618988770764
9885,2022-12-16,56.04999923706055,56.54999923706055,55.47999954223633,56.22999954223633,2095100.0,-0.013204225529472313,1.609756324491296,0.1451613399413645,26.24842112666842,33.335141411221535,2.6939797497427307,4.092569738587727,-1.063630192345542,0.7753163122927731,20.629655126254825,1.3199996948242188,-0.8438629167075433,-3.6805006027221694,-6.887037613052058,-0.4739635923922805,-5.283769107887117,-2.0772320975572214,4.683000488281252,10.67415128345986,-23.530231635156763,1.6032685051649451,12,2.1000003814697266,2.885000228881836,-2.739999771118164,-3.6149978637695312,2.799999237060547,4,0.0729705657138271,1.461537558650994,56.79999923706055,-1.6722636815920717,58.88000106811523,1.2222251966466524,59.36999893188477,0.0729705657138271
9886,2022-12-19,56.06000137329102,56.84000015258789,55.75,55.93000030517578,754400.0,0.00017845024739737703,-3.4489649749710005,-0.7222269317170742,18.758830561895593,30.586688381757494,2.3406798808678744,3.869856722307766,-0.8842874947318649,0.6943657486580221,19.210018405612843,1.0900001525878906,-1.1414449651966407,-3.4094985961913977,-6.920327602399389,0.10133041001659393,-5.16491309929539,-1.6540840930874054,4.462878344726555,10.861457200026708,-21.489256184867294,1.7554145031039954,12,2.0899982452392507,2.87499809265136,-1.4400005340576243,-3.0650005340576243,4.29999923706054,0,0.030859784157275305,1.609756324491296,56.04999923706055,1.461537558650994,56.79999923706055,-1.6722636815920717,58.88000106811523,0.030859784157275305
9887,2022-12-20,56.34000015258789,56.72000122070313,55.77000045776367,55.83000183105469,1208700.0,0.004994626693503257,-2.0158703247331458,3.923031779101285,19.101124799487437,27.554083041289914,1.7720231856353195,3.3638024859206865,-0.9703630423213951,0.3079213591552872,17.659001025312403,0.9500007629394602,-1.4026976409474656,-2.876499748229982,-6.5280278674600325,0.7750283710000687,-4.702263807845007,-1.0507356886149566,3.9811643583984377,18.53449835080089,-10.678181825672574,1.8257640596150237,12,1.8099994659423828,2.594999313354492,-1.0549983978271484,-2.6799983978271484,3.220001220703132,1,0.0498757785885795,-3.4489649749710005,56.06000137329102,1.609756324491296,56.04999923706055,1.461537558650994,56.79999923706055,0.0498757785885795
9888,2022-12-21,57.2400016784668,57.70000076293945,56.66999816894531,56.849998474121094,902700.0,0.015974467934707137,-1.7466596137511508,0.7647146821449141,29.123730851552324,26.415929883997542,0.6188641719865657,2.2100980973619855,-1.6532807097280937,-0.6729769870964049,15.649463316401432,1.3600006103515625,-1.6208318014246998,-1.7434982299804673,-5.2664891228564485,1.7794926628955139,-3.504993676418458,0.01799721645752328,2.8875162337695315,67.95374643016527,39.51717889569336,1.761495446437991,12,0.9099979400634766,1.694997787475586,-1.9549999237060547,-3.5799999237060547,10.45999526977539,2,0.0518867456134815,-2.0158703247331458,56.34000015258789,-3.4489649749710005,56.06000137329102,1.609756324491296,56.04999923706055,0.0518867456134815
9889,2022-12-22,56.22999954223633,56.91999816894531,55.40999984741211,56.41999816894531,778300.0,-0.017645040297237125,1.5378152338027447,-0.48717196318358325,26.066904553434384,26.17709409034012,1.4366220328374624,2.954139195969404,-0.4276523935559524,0.2727459576294393,13.67892295709735,1.8300018310546875,-1.7677781050603727,-2.4885004043579073,-6.0022947583577775,1.0252939496419629,-4.245397581357842,-0.7316032273579722,3.7116176351999997,35.8078326198131,9.509579312122725,1.7568971769999333,12,1.885000228881836,2.6700000762939453,-0.6999988555908203,-2.3249988555908203,13.729999542236328,3,0.07896138472087211,-1.7466596137511508,57.2400016784668,-2.0158703247331458,56.34000015258789,-3.4489649749710005,56.06000137329102,0.07896138472087211
9890,2022-12-23,56.9000015258789,56.93999862670898,55.84000015258789,56.04999923706055,879500.0,0.011915383053476836,1.3655970433933915,-4.473728592366498,33.37132097047909,26.646280711384104,0.611446114087741,1.9958206710608764,-0.8610927174894769,-0.47441855712534675,11.597795794600772,1.0999984741210866,-1.9406426101428451,-1.5704984664917063,-4.84254584294429,1.7015489099608772,-3.2065221547180016,0.06552522173458897,2.7697186117559767,65.06554946610886,37.72570200725835,1.6360236882262922,12,1.214998245239265,1.9999980926513743,-0.897500991821282,-2.9950008392333913,13.500000000000007,4,0.06362036616533917,1.5378152338027447,56.22999954223633,-1.7466596137511508,57.2400016784668,-2.0158703247331458,56.34000015258789,0.06362036616533917
9891,2022-12-27,57.66999816894531,58.040000915527344,56.91999816894531,56.93000030517578,829600.0,0.013532453821046175,-1.947367364352758,0.8705833778380222,40.65933881671472,27.53648792374416,-0.3243433524327912,1.1185677904329552,-1.386505719249783,-1.3148498713144008,10.404703853129007,1.1399993896484446,-1.9730708644851163,-0.6960018157958956,-3.927898402755865,2.535894771164074,-2.3119501092758767,0.9199464776840856,1.7441387512761963,85.93146021620477,55.310469867535225,1.615948293479984,12,0.095001220703125,1.230001449584961,-1.6674976348876953,-3.7649974822998047,11.3800048828125,1,0.02046125095615481,1.3655970433933915,56.9000015258789,1.5378152338027447,56.22999954223633,-1.7466596137511508,57.2400016784668,0.02046125095615481
9892,2022-12-28,56.77000045776367,58.2599983215332,56.72999954223633,57.91999816894531,710200.0,-0.015605995140576923,-1.4878038190406189,-1.5540554473003207,37.37373931981263,28.120370968047038,0.18780948529607144,1.8188355153836042,-0.3301910813347888,-0.4802179691321129,9.542494586553309,1.529998779296875,-1.9441479675233353,-1.4099994659423842,-4.554197119361099,1.7341981874763306,-2.9820982926517416,0.16209936076697318,2.403888238089273,47.71934521021001,14.766994960566507,1.572098826709357,12,0.06499862670898438,2.1299991607666016,-0.2700004577636719,-2.7749996185302734,10.71999740600586,2,0.06323762768434027,-1.947367364352758,57.66999816894531,1.3655970433933915,56.9000015258789,1.5378152338027447,56.22999954223633,0.06323762768434027
9893,2022-12-29,57.65999984741211,58.02999877929688,56.97999954223633,57.18000030517578,664300.0,0.015677283467887104,-1.3863590059257944,-0.4173917370175642,46.1770702890689,30.76449792101261,-0.9984433280068146,0.7233453374000618,-1.0551443715572475,-1.4454419295641756,8.818834075271523,1.2599983215332102,-1.9213058567710917,-0.3659999847412081,-3.2751821895569933,2.543182220074577,-1.8205910871491042,1.088591117666688,1.2880555175343886,78.94741068918901,42.209936060800615,1.4545911024078935,12,-0.8250007629394531,1.239999771118164,-0.9599990844726562,-3.579998016357422,8.96999740600586,3,0.03295181288426918,-1.4878038190406189,56.77000045776367,-1.947367364352758,57.66999816894531,1.3655970433933915,56.9000015258789,0.03295181288426918
9894,2022-12-30,57.2400016784668,57.43999862670898,56.68999862670898,57.209999084472656,592100.0,-0.007284047347498657,2.48840056422506,0.06250546376431507,44.82422959117911,32.82847663929157,-0.5693392130808661,0.9361628982162102,-0.43966215254781105,-1.0847137043167479,7.4739698407363635,0.9700012207031321,-2.0078348738050664,-0.6239982604980483,-3.31008990142913,2.0620933804330335,-1.9670440809635892,0.7190475599674926,1.4957703554276378,57.851346494574294,17.623988089235546,1.3430458204655398,12,-0.4050025939941406,1.6599979400634766,0.28749752044677734,-2.845001220703125,8.96999740600586,4,0.18273925511973488,-1.3863590059257944,57.65999984741211,-1.4878038190406189,56.77000045776367,-1.947367364352758,57.66999816894531,0.18273925511973488
9895,2023-01-03,58.91999816894531,59.09000015258789,57.45000076293945,57.86000061035156,1366200.0,0.029350042648767394,1.3428537174184336,35.33019707565162,51.750640533862374,36.49423330284344,-2.010878766642314,-0.9052333746430037,-1.835824139045208,-2.8371667936081195,6.929444960545804,1.8499984741210938,-2.0239470455779838,1.1289983749389663,-1.3397519843398058,3.5977487342177383,-0.10537680470041977,2.3633735545783523,-3.509998321533203,92.91658851840432,49.87201505392085,1.2343751796393863,1,-1.6699981689453125,-0.11499786376953125,-0.967498779296875,-4.43499755859375,6.8899993896484375,1,0.1873727301190946,2.48840056422506,57.2400016784668,-1.3863590059257944,57.65999984741211,-1.4878038190406189,56.77000045776367,0.1873727301190946
9896,2023-01-04,60.65999984741211,60.79999923706055,59.41999816894531,59.65999984741211,1054400.0,0.02953159763307478,1.1562537252938512,0.94339839926297,55.1231187083231,40.49667707049184,-3.385804026732025,-2.7184542583704285,-3.3100863298445518,-4.6517389453752,6.636188002310211,1.8800010681152344,-1.6865117454306855,2.8270000457763658,0.19005602927817478,5.463944062274557,1.5085280375272703,4.145472054025461,-5.1763999938964815,96.59368932219058,52.833506079451155,1.3184720082490953,1,-2.5550003051757812,-1.9500007629394531,-2.707500457763672,-6.174999237060547,5.450000762939453,2,0.16056712335917234,1.3428537174184336,58.91999816894531,2.48840056422506,57.2400016784668,-1.3863590059257944,57.65999984741211,0.16056712335917234
9897,2023-01-05,59.38000106811523,60.47000122070313,58.93000030517578,60.02000045776367,990300.0,-0.02110119984366421,-1.0000000000000093,-0.6399993896484446,51.86846077218839,43.023869283895856,-1.8206979990635332,-1.5153610735783474,-1.795342136062807,-3.4776632018391282,6.5222552358646935,1.7299995422363281,-1.3832488498245326,1.5465011596679616,-1.0916737231732654,4.184676042509189,0.22741371824734813,2.865588601088575,-3.683745239257803,65.45017133649883,20.375325623574895,1.3190874414206137,1,-1.2750015258788991,-0.670001983642571,-1.4275016784667898,-4.895000457763665,8.649997711181662,3,0.16284947473392686,1.1562537252938512,60.65999984741211,1.3428537174184336,58.91999816894531,2.48840056422506,57.2400016784668,0.16284947473392686
9898,2023-01-06,61.43999862670898,61.68000030517578,59.849998474121094,60.04999923706055,831700.0,0.034691773687082206,-1.04469373750634,-2.1718761175881203,67.36527630015283,47.61257725575346,-3.6009513892627396,-3.5884331315391194,-3.6337262594690714,-5.636033509988373,6.58608931380263,2.299999237060554,-0.9561046009240357,3.4979988098144474,0.46250018752469657,6.533497432104198,1.980249498669572,5.015748120959323,-5.539593061523426,95.19034874271735,43.49910703875739,1.5177493111448745,1,-2.6799983978271413,-2.729999542236321,-3.1049985885620046,-6.954998016357415,6.040004730224631,4,0.09847004186667618,-1.0000000000000093,59.38000106811523,1.1562537252938512,60.65999984741211,1.3428537174184336,58.91999816894531,0.09847004186667618
9899,2023-01-09,61.4900016784668,63.099998474121094,61.29999923706055,61.54999923706055,1195900.0,0.0008138517720617244,-7.181769316132612,-0.04316373017179889,71.48500847610327,51.84743142304503,-3.158508388112189,-3.580205559319637,-3.452130032872148,-5.789109032758425,7.521652090101867,1.7999992370605469,-0.5143172408569114,3.3945016860961914,-0.028525142092348688,6.8175285142847315,1.6829882720019214,5.1060151001904615,-5.242820428881835,71.50446994928814,14.020705019540856,1.7115134140942692,1,-1.5950031280517578,-2.2350025177001953,-2.990001678466797,-7.005001068115234,6.539997100830092,0,0.08359075353141754,-1.04469373750634,61.43999862670898,-1.0000000000000093,59.38000106811523,1.1562537252938512,60.65999984741211,0.08359075353141754
9900,2023-01-10,59.86000061035156,60.599998474121094,59.5099983215332,60.06999969482422,1571600.0,-0.026508391992548064,-1.3955950903786176,3.5001271617497456,63.30532414920597,54.36365201554406,-1.1895721238952603,-1.926092504532555,-1.6030834943530081,-4.270789122729752,8.123200650523493,1.9800033569335938,-0.221846047889926,1.6865005493164062,-1.8260707817865693,5.199071880419382,-0.06978511623508155,3.442786214867894,-3.064593982803707,22.30217538467168,-39.38206688903888,1.7562856655514867,1,0.03499794006347656,-0.6050014495849609,-1.0400009155273438,-5.375,7.860000610351548,1,0.1060808287566739,-7.181769316132612,61.4900016784668,-1.04469373750634,61.43999862670898,-1.0000000000000093,59.38000106811523,0.1060808287566739
9901,2023-01-11,62.58000183105469,62.75,60.02999877929688,60.18999862670898,1398300.0,0.04543937843249468,-1.0073788271859583,-11.381017257039089,68.6602949956959,57.83993597953109,-3.508836379664615,-4.559303201110637,-4.147866379303693,-7.086191945780314,9.284432757776147,2.8899993896484375,0.3020280560187558,4.2030015945434585,0.1746278131378176,8.2313753759491,2.1888147038406416,6.217188485246275,-5.280227855780971,87.53005104561173,19.54546331081069,2.0141868907028186,1,-2.6850032806396484,-3.325002670288086,-3.732501983642578,-8.095001220703125,4.659996032714844,2,0.051613864382090924,-1.3955950903786176,59.86000061035156,-7.181769316132612,61.4900016784668,-1.04469373750634,61.43999862670898,0.051613864382090924
9902,2023-01-12,61.4000015258789,62.81000137329102,60.9900016784668,62.7400016784668,1160800.0,-0.018855868818307142,1.4594598077701144,-0.5606687682055796,62.23529641438569,59.62418332678851,-1.7913861541589213,-3.3934040275680317,-2.815641917157116,-5.985792050270753,9.347046853882619,1.8199996948242259,0.7122358419709585,2.9215011596679616,-1.3094243989657954,7.152426718301719,0.8060383803510831,5.03696393898484,-3.6362095906973906,52.64632657419991,-14.708393476142412,2.11546277931688,1,-1.50500297546386,-2.1450023651122976,-2.5150022506713796,-6.915000915527337,4.269996643066413,3,0.07671008090264442,-1.0073788271859583,62.58000183105469,-1.3955950903786176,59.86000061035156,-7.181769316132612,61.4900016784668,0.07671008090264442
9903,2023-01-13,62.13000106811523,62.22000122070313,60.34000015258789,61.0,803500.0,0.011889243063432975,1.8702276294447526,-0.8432842831643667,67.64355199557565,62.159663593943684,-2.0345944941974707,-4.076438783505431,-3.375993275968277,-6.770559227803737,9.522563931951836,1.8800010681152415,1.0403269262404962,3.4890007019042883,-1.0456054657615041,8.02360686957008,1.2216976180713885,5.756303785737188,-3.9393126098185505,72.98057479728425,1.567829558051642,2.267303083832897,1,-1.8550014495849538,-2.8750019073486257,-2.9900007247924734,-7.645000457763665,3.3400001525878835,4,0.09496213761067374,1.4594598077701144,61.4000015258789,-1.0073788271859583,62.58000183105469,-1.3955950903786176,59.86000061035156,0.09496213761067374
9904,2023-01-17,60.02999877929688,61.790000915527344,60.0099983215332,61.599998474121094,1436200.0,-0.033800132829806984,-1.2111825083165109,-1.3893789476171692,58.622584864957595,62.92321296406538,0.5618756647312892,-1.815107277162788,-1.098233180555404,-4.729469722066767,10.388372344035409,2.120002746582024,1.4691867172856021,1.2274984359741268,-3.2608722398498884,5.715869111798142,-1.0166869019378808,3.4716837738861344,-1.44656551973425,15.757575056989396,-54.12582404482805,2.2441853379120085,1,0.9850006103515554,-0.7749996185302805,-0.9374980926513743,-5.54499816894532,5.779998779296868,1,0.12410469313895911,1.8702276294447526,62.13000106811523,1.4594598077701144,61.4000015258789,-1.0073788271859583,62.58000183105469,0.12410469313895911
9905,2023-01-18,60.13999938964844,61.02000045776367,59.72000122070313,60.15999984741211,1311200.0,0.0018324273294754168,-2.023265304311988,0.012739147548631383,57.06118216806568,63.138553348481224,0.7187117099731424,-1.68961188700343,-1.0471321348158895,-4.901694648139625,10.7584349706926,1.2999992370605398,1.7594653227633827,1.1329990386962905,-3.197242843052045,5.463240920444626,-1.0321219021778774,3.2981199795704583,-1.195240912921129,13.592173081077513,-52.019777779243235,2.1651209408741683,1,0.875,-0.8850002288818359,-1.2824993133544922,-5.654998779296875,4.7600021362304545,2,0.131193872127084,-1.2111825083165109,60.02999877929688,1.8702276294447526,62.13000106811523,1.4594598077701144,61.4000015258789,0.131193872127084
9906,2023-01-19,57.790000915527344,59.88000106811523,57.72000122070313,59.88000106811523,1045300.0,-0.039075465546572374,1.0669853490082706,104.49761586877706,52.692715236856664,63.23013717788881,2.9265453730804936,0.8396905517457611,1.388079302322609,-2.630772071126316,10.926969358405273,2.4199981689453054,2.071256184992393,-1.303499412536624,-5.451139573914553,2.844140748841305,-3.377319493225592,0.770320668152344,5.30999755859375,1.3752395427458277,-63.752958962335626,2.073820080688965,1,2.6199989318847656,1.4649982452392578,1.0674991607666016,-3.3050003051757812,7.529998779296875,3,0.171829038724028,-2.023265304311988,60.13999938964844,-1.2111825083165109,60.02999877929688,1.8702276294447526,62.13000106811523,0.171829038724028
9907,2023-01-20,59.1500015258789,59.16999816894531,57.45000076293945,58.11999893188477,1209300.0,0.023533493490327073,2.2149608011608133,-0.4928241716723106,53.83823207156143,61.72713226360088,1.7103498914547544,-0.3151560927448216,0.10087061114560214,-4.019791427372645,11.057039235163959,1.7199974060058594,2.2199549776259744,-0.08399887084961932,-4.024089401399721,3.856091659700482,-2.0540441361246735,1.8860463944254349,3.8423970031738364,35.639425572224326,-26.59479436166258,1.9700452652750509,1,1.1249980926513743,0.10499763488770242,0.08499813079834695,-4.665000915527337,6.47999572753907,4,0.13677085594581362,1.0669853490082706,57.790000915527344,-2.023265304311988,60.13999938964844,-1.2111825083165109,60.02999877929688,0.13677085594581362
9908,2023-01-23,60.209999084472656,60.209999084472656,58.9900016784668,59.29999923706055,1072300.0,0.017920499260342337,1.6813134298326144,0.8834927724631523,57.406477603540495,60.16285105553835,0.5112968016212918,-1.2029144302631778,-0.8422133507841778,-5.091282490550562,11.855713827068065,1.2199974060058594,2.215634367946535,0.8274988174438462,-3.0189208963018714,4.673918531189564,-1.0957110394290126,2.750708674316705,2.560703533935545,63.59442913584804,0.7725182073350609,1.9232098568728595,1,-0.07999801635742188,-0.9549999237060547,-0.9749994277954102,-5.724998474121094,6.559997558593736,0,0.09068259703529402,2.2149608011608133,59.1500015258789,1.0669853490082706,57.790000915527344,-2.023265304311988,60.13999938964844,0.09068259703529402
9909,2023-01-24,60.66999816894531,60.9900016784668,59.52999877929688,60.34000015258789,699100.0,0.007639911833037694,2.0102996291504134,0.362635243616669,54.64683969683391,59.200797227497006,-0.08633071237026968,-1.3841930931528026,-1.1478841525851635,-5.5560653989230815,12.228595233009132,1.4600028991699148,2.3741680673766155,1.065497970581056,-2.5183751931535028,4.649371134315615,-0.7264386112862269,2.857434552448339,1.88787637524414,90.19601348073523,29.892827008898536,1.7919365818672808,1,-0.5399971008300781,-1.414999008178711,-1.7324981689453125,-6.18499755859375,6.970001220703125,1,0.07911658474739736,1.6813134298326144,60.209999084472656,2.2149608011608133,59.1500015258789,1.0669853490082706,57.790000915527344,0.07911658474739736
9910,2023-01-25,60.52000045776367,60.54999923706055,59.56999969482422,59.93999862670898,689600.0,-0.002472353975748409,2.0625014901175405,1.7575918711780765,49.59396923725075,57.08231658766976,0.18677484050994053,-1.0003787464110445,-0.9784856218605995,-5.395964864213717,12.633364408605855,1.0999984741210938,2.1184809090953323,0.7345003128051744,-2.633407224286451,4.1024078498967995,-0.9494534557406382,2.418454081350987,1.8335591351757827,86.72313279237923,29.72944112575859,1.683953768545813,1,-0.3899993896484375,-1.2650012969970703,-1.8575000762939453,-6.034999847412109,7.609996795654297,2,0.08740907238627527,2.0102996291504134,60.66999816894531,1.6813134298326144,60.209999084472656,2.2149608011608133,59.1500015258789,0.08740907238627527
9911,2023-01-26,58.849998474121094,60.88999938964844,58.83000183105469,60.65999984741211,1597200.0,-0.02759421630883918,-1.2270308166568722,-3.120682170950476,48.4968730519459,55.55582510295422,1.4215220602899024,0.8037681940429451,0.6687002726956379,-3.7249894153684977,13.50449103989978,2.05999755859375,1.7488915865880301,-0.9945016860961928,-4.245687715095343,2.2566843429029575,-2.6200947005957715,0.6310913284033859,3.3074187656183582,39.54794771495382,-15.699578159471017,1.6255930144995767,1,0.9850025177001953,0.4050006866455078,-0.3074989318847656,-4.364997863769531,8.050003051757798,3,0.1028037928398291,2.0625014901175405,60.52000045776367,2.0102996291504134,60.66999816894531,1.6813134298326144,60.209999084472656,0.1028037928398291
9912,2023-01-27,60.36000061035156,60.63999938964844,58.81999969482422,58.9000015258789,1716700.0,0.025658490660700473,-1.2469093940293026,-0.8066287164291128,46.83841434611578,53.24414314190313,-0.2810765344309587,-0.4463759620189478,-0.8312453787529108,-5.222832579064843,14.29913351818071,1.8199996948242188,1.6263024495480494,0.3360004425048828,-2.579558096236404,3.25155898124617,-1.1217788268657642,1.7937797118755299,1.6091199703158878,70.96771925260128,19.914593367137925,1.4577792693706446,1,-0.7399997711181641,-1.105001449584961,-1.8175010681152344,-5.875,6.029998779296875,4,0.08217360891845371,-1.2270308166568722,58.849998474121094,2.0625014901175405,60.52000045776367,2.0102996291504134,60.66999816894531,0.08217360891845371
9913,2023-01-30,59.56000137329102,61.11999893188477,59.1500015258789,59.61000061035156,1707400.0,-0.01325379769667101,-3.5287352289916933,-0.03424607425599789,44.58777311560822,51.68471961419764,0.12966628129038327,0.530462077965133,-0.058647780010183226,-4.4091353521464995,15.222006790012015,1.9699974060058736,1.1103704270872612,-0.5589988708495994,-3.266632704538381,2.148634962839182,-1.9128157876939866,0.7948180459947878,2.228354414667308,32.173996692822435,-15.619158904336935,1.3538169168443897,1,-0.27500152587891336,-0.30500221252442117,-1.0175018310546946,-5.07500076293946,7.450000762939446,0,0.10191396474428172,-1.2469093940293026,60.36000061035156,-1.2270308166568722,58.849998474121094,2.0625014901175405,60.52000045776367,0.10191396474428172
9914,2023-01-31,67.69999694824219,68.12000274658203,63.63000106811523,63.97999954223633,6350200.0,0.13666882785871537,-1.0316775627332913,-74.40108339056523,66.10517156423302,52.6896073248829,-7.607984313808281,-7.152425992897626,-8.11300211756901,-12.509036826816484,17.15155723805021,8.560001373291009,0.9911264912812641,7.057996940612796,2.991810627626421,11.12418325359917,5.0249037841196085,9.091090097105983,-10.249996185302734,95.48381010197133,42.62936339082985,2.0330931564931873,1,-4.914995193481445,-5.934995651245117,-9.15749740600586,-13.214996337890625,-0.26999664306640625,1,-0.013737080459350626,-3.5287352289916933,59.56000137329102,-1.2469093940293026,60.36000061035156,-1.2270308166568722,58.849998474121094,-0.013737080459350626
9915,2023-02-01,69.95999908447266,70.22000122070311,67.16999816894531,68.48000335693361,2124300.0,0.03338260322165576,2.050003051757842,0.39784859127848465,65.45225733298957,54.10733422445322,-9.307291597464712,-9.00460214236459,-10.269007209070843,-14.709647834085317,18.49196373963391,3.0500030517577983,0.7673493617440528,8.765999031066897,3.0296583062257127,14.502339755908075,5.897828668646312,11.63416939348749,-12.296598281860355,97.71927981202258,47.21655319810033,2.8681703624205896,2,-6.124998092651374,-6.9299983978271555,-11.452499389648438,-15.474998474121094,-3.8600006103515483,2,-0.033161802818535646,-1.0316775627332913,67.69999694824219,-3.5287352289916933,59.56000137329102,-1.2469093940293026,60.36000061035156,-0.033161802818535646
9916,2023-02-02,70.4000015258789,71.87000274658203,70.22000122070311,71.01000213623047,1627700.0,0.0062893431555790524,-2.402060720465558,-0.4121637643953727,69.44684580248115,55.84162463899986,-8.683633651235134,-9.14643684483049,-10.635796301895176,-15.078156039024677,19.21483557670947,1.910003662109375,0.9005822589506352,8.719001388549806,1.6699469751313103,15.768055801968309,5.194474181840562,12.243528595259058,-12.234336706542976,88.73562546404831,36.91348724786937,3.52452720670925,2,-5.055000305175781,-6.120000839233398,-11.892501831054688,-15.915000915527344,-4.620002746582017,3,-0.032244378171305654,2.050003051757842,69.95999908447266,-1.0316775627332913,67.69999694824219,-3.5287352289916933,59.56000137329102,-0.032244378171305654
9917,2023-02-03,69.05000305175781,70.16999816894531,68.69999694824219,69.47000122070311,952100.0,-0.019176114273589007,-1.624977861337039,0.6885208995171991,64.56229476533915,56.63671543475527,-6.4610901559920535,-7.415012703890703,-9.230630717837762,-13.66187157839424,20.01239929292317,1.7000045776367188,1.0673711351021637,6.885502815246582,-0.7970914409994379,14.568097071492595,3.044205687123579,10.726799943369592,-10.062077956787114,77.83019320600084,27.499529674333004,3.8412971281230073,2,-3.7050018310546875,-4.770002365112305,-10.717503547668457,-14.56500244140625,-1.5699996948242045,4,-0.031136878071784335,-2.402060720465558,70.4000015258789,2.050003051757842,69.95999908447266,-1.0316775627332913,67.69999694824219,-0.031136878071784335
9918,2023-02-06,67.48999786376953,68.55000305175781,67.33000183105469,68.34999847412111,1318500.0,-0.02259239853789652,-1.0678115139916204,2.0476294277930185,66.06373534085188,57.90525939520171,-4.201668709320764,-5.669178917563748,-7.648567350743406,-12.01220421768624,20.090969522228374,1.720001220703125,1.5092669013644482,5.022997665405271,-3.0080159923291205,13.054011323139662,1.0074908365380821,9.038504494272466,-7.729148109702152,46.84461176435736,-7.534654748325046,4.015506828867194,2,-2.1449966430664062,-3.2099971771240234,-9.622498512268066,-12.189998626708984,-0.8199996948242188,0,-0.01629868882706842,-1.624977861337039,69.05000305175781,-2.402060720465558,70.4000015258789,2.050003051757842,69.95999908447266,-0.01629868882706842
9919,2023-02-07,66.62999725341797,67.15000152587889,65.76000213623047,66.90000152587889,1197800.0,-0.012742637984483274,2.6103679923905605,0.3139582335302563,63.537750382265436,59.454568411314455,-2.6902421326342036,-4.642375721804207,-6.764118932295624,-11.036134776500056,19.374507164352156,1.7299957275390625,1.853839104873586,3.9059972763061523,-4.319977596752082,12.131972149364394,-0.206990160222972,8.01898471283527,-6.14259831979971,14.238871199350688,-43.42840492588971,4.11298743652912,2,-1.2849960327148438,-2.349996566772461,-8.762497901916504,-11.099998474121094,0.7400054931640625,1,0.005703210242786083,-1.0678115139916204,67.48999786376953,-1.624977861337039,69.05000305175781,-2.402060720465558,70.4000015258789,0.005703210242786083
9920,2023-02-08,66.20999908447266,66.76999664306639,65.86000061035156,66.09999847412111,853400.0,-0.006303439685700574,-2.084751461232042,-0.4074032212489092,69.10162844642481,61.74398567736767,-1.540206767225257,-3.923415176213801,-6.334687882821804,-10.511710302011963,19.72119814992977,0.9099960327148295,2.0602771585228012,3.168499183654788,-5.082181436187341,11.419179803496917,-0.9568411262662693,7.293839493575852,-5.039643922076571,7.3649247674346014,-55.050833996860234,4.1253403099210635,2,-0.8649978637695312,-1.549997329711914,-8.342499732971191,-10.680000305175781,-0.7399978637695455,2,0.018426238295919717,2.6103679923905605,66.62999725341797,-1.0678115139916204,67.48999786376953,-1.624977861337039,69.05000305175781,0.018426238295919717
9921,2023-02-09,65.80999755859375,67.26000213623047,65.44000244140625,66.87000274658203,774800.0,-0.00604140660640351,-1.0222270259272916,-9.63635733111513,65.79695316464219,63.85048999053727,-0.05487483129459747,-3.4456853172398922,-5.862007335435834,-9.989387773731778,19.340196500216823,1.8199996948242188,2.3361706255632555,2.6069978713989244,-5.731627232654375,10.945622975452224,-1.562314680627722,6.776310423425578,-3.9976635411465082,7.8223139829346575,-55.585357405946766,4.169312552026651,2,-0.29999542236328125,-1.1499958038330078,-7.782497406005859,-10.279998779296875,0.6399993896484375,3,0.004406639208110574,-2.084751461232042,66.20999908447266,2.6103679923905605,66.62999725341797,-1.0678115139916204,67.48999786376953,0.004406639208110574
9922,2023-02-10,66.11000061035156,66.33000183105469,65.23999786376953,65.44000244140625,764700.0,0.004558624265115663,-1.0373766470823114,-0.6320706507265883,64.51771505723548,66.06492798405141,0.6107630268241735,-3.5571096098050106,-6.107880610655926,-10.177974895335893,18.883936477574277,1.0900039672851562,2.7919821179087876,2.6715009689331026,-5.718603771671397,11.061605709537602,-1.5235514013691471,6.866553339235352,-3.694206469156235,26.284029696968297,-35.56745461498631,4.1950523703022515,2,1.6400012969970703,-1.4499988555908203,-7.70250129699707,-10.580001831054688,0.80999755859375,4,-0.004991708183451515,-1.0222270259272916,65.80999755859375,-2.084751461232042,66.20999908447266,2.6103679923905605,66.62999725341797,-0.004991708183451515
9923,2023-02-13,68.02999877929689,68.08999633789061,66.19000244140625,66.36000061035156,1055900.0,0.02904247695082751,1.1229061708820474,2.4925413924252644,66.89623150756864,66.15282353331092,0.020768511367336373,-5.283309380584797,-7.958381898134057,-11.952386345217334,18.968190638741344,1.9799957275390483,3.5088677127513535,4.29649925231935,-4.311942388782256,12.904940893420957,-0.0077215682314459855,8.600720072870153,-5.046952121778361,97.894821378379,37.99170744525674,4.304220820550802,2,0.525001525878892,-3.369997024536147,-9.622499465942397,-12.500000000000014,-1.540000915527358,0,-0.00808460138515621,-1.0373766470823114,66.11000061035156,-1.0222270259272916,65.80999755859375,-2.084751461232042,66.20999908447266,-0.00808460138515621
9924,2023-02-14,67.48000335693361,68.12999725341797,66.83000183105469,67.81999969482422,875900.0,-0.00808460138515621,1.7083479034873001,-0.20359084471651404,65.68981426142713,66.17921874758176,0.5992987750962584,-4.3706462507212365,-7.335465785663857,-11.255969633854697,19.255826928594633,1.2999954223632812,4.210093153370579,3.374003601074236,-5.204369024849171,11.952376226997643,-0.9151827118874678,7.663189914035939,-3.9637393340712705,77.50885696334244,20.130877132626082,4.289186312961705,2,1.0749969482421733,-2.8200016021728658,-8.745003700256362,-11.185003280639663,-1.1900024414062642,1,-0.01200363289408557,1.1229061708820474,68.02999877929689,-1.0373766470823114,66.11000061035156,-1.0222270259272916,65.80999755859375,-0.01200363289408557
9925,2023-02-15,68.02999877929689,68.08000183105469,66.84999847412111,66.88999938964844,594900.0,0.008150494887412707,-1.0163969282337582,-3.352975495916168,71.79487504600826,66.44011088575144,-0.2830204337528386,-4.531571233786707,-7.801422313476891,-11.646236797895092,19.732705412719536,1.2300033569335795,5.119693493076326,3.5294990539550923,-5.006508520541914,12.065506628452106,-0.7385047332934107,7.797502841203595,-4.0125104330113714,96.53984445535664,35.381916630907696,4.268003787248506,2,-0.32500076293946734,-3.369997024536147,-8.454999923706069,-11.049999237060561,-1.290000915527358,2,-0.009701544091688441,1.7083479034873001,67.48000335693361,1.1229061708820474,68.02999877929689,-1.0373766470823114,66.11000061035156,-0.009701544091688441
9926,2023-02-16,67.72000122070311,68.19000244140625,66.36000061035156,66.69999694824219,742000.0,-0.004556777365224862,-1.1529471955192934,0.8947410689188772,68.52971604121097,66.88093547195942,-0.43936335326961284,-3.625374126355325,-7.391202079005751,-11.165674698141906,21.23880587804202,1.8300018310546875,4.848956909488969,2.723001480102525,-5.309896935399863,10.755899895604912,-1.2934477276486689,6.739450687853719,-3.231362010399806,84.06777995308528,23.153083241286808,4.016449207751195,2,-0.8250007629394389,-3.0599994659423686,-8.14500236511229,-10.34000205993651,-0.12000274658200283,3,-0.03322504370115309,-1.0163969282337582,68.02999877929689,1.7083479034873001,67.48000335693361,1.1229061708820474,68.02999877929689,-0.03322504370115309
9927,2023-02-17,67.23999786376953,67.48000335693361,65.47000122070311,67.48000335693361,1178700.0,-0.0070880588936970135,15.74963443321079,-0.2352985175101523,69.65198984126832,67.27963041645013,-0.2716798775010716,-2.6437597447302608,-6.799980263582512,-10.509460157106957,22.793177223808748,2.25,4.404036017952805,1.838498306274417,-5.7575764550146005,9.434573067563427,-1.9595390743700847,5.6365356869189185,-2.3084768412895045,65.07337679094366,0.5015630073240942,3.798037380644505,2,-0.5249977111816406,-2.579996109008789,-7.664999008178711,-9.804998397827148,0.9100036621093608,4,-0.011748972942085878,-1.1529471955192934,67.72000122070311,-1.0163969282337582,68.02999877929689,1.7083479034873001,67.48000335693361,-0.011748972942085878
9928,2023-02-21,65.66999816894531,67.16000366210939,65.29000091552734,66.58999633789061,1433400.0,-0.023349193109807764,-1.226203451407828,3.833237968084144,42.17425370763835,64.9059085637138,1.1320503531971866,-0.6785257398675668,-5.131488817288428,-8.769312478847155,23.908418321672375,1.9499969482421875,3.745593682708005,-0.0045013427734375,-7.196697490697616,7.187694805150741,-3.600599416735534,3.591596731188652,6.200004577636719,13.103346671612618,-45.59372284896826,3.596098073962091,2,1.0450019836425781,-1.0099964141845703,-6.094999313354492,-8.15999984741211,3.25,1,0.019034567303994665,15.74963443321079,67.23999786376953,-1.1529471955192934,67.72000122070311,-1.0163969282337582,68.02999877929689,0.019034567303994665
9929,2023-02-22,65.47000122070311,66.29000091552734,65.15000152587889,65.91999816894531,626300.0,-0.003045484297527823,-1.0917490270739139,0.4891280911548834,29.422550428498027,60.497122117277485,1.2853678834254367,-0.10591699285781431,-4.8058911063119965,-8.416486333247875,24.710159494874624,1.1399993896484517,3.2682043952717024,-0.4444984436035355,-7.2431250880444935,6.3541282008374225,-3.8438117658240145,2.9548148786169435,6.268401489257826,10.526302580692066,-41.44873810150627,3.39931332222048,2,1.2000007629394673,-0.8099994659423686,-5.705001831054673,-7.38000106811522,2.4300003051757812,2,0.015579603238862871,-1.226203451407828,65.66999816894531,15.74963443321079,67.23999786376953,-1.1529471955192934,67.72000122070311,0.015579603238862871
9930,2023-02-23,65.80999755859375,66.15000152587889,64.93000030517578,65.93000030517578,809900.0,0.005193162235395343,3.3571068514054647,0.26667457868501415,28.769619595634765,56.38297394294332,0.9863942303338433,-0.030862112711119494,-5.009877762576451,-8.572661344173014,25.51085363194414,1.2200012207031108,2.8521420789300507,-0.36900196075438885,-6.677932735528799,5.939928814020014,-3.523467348141594,2.785463426632816,5.664869104003898,26.993763091072914,-19.491445366999613,3.1544653873872024,2,0.7500038146972656,-1.1499958038330078,-5.6749982833862305,-7.719997406005859,3.340003967285142,3,0.007293775638059108,-1.0917490270739139,65.47000122070311,-1.226203451407828,65.66999816894531,15.74963443321079,67.23999786376953,0.007293775638059108
9931,2023-02-24,64.90000152587889,65.40000152587889,64.38999938964844,65.11000061035156,810400.0,-0.01382762599109122,1.5569644702406231,1.7499523173756668,29.990325298058153,52.54659730303474,1.9598295490388864,1.4288842060046818,-3.9784119905558057,-7.479874340849811,26.669869943183432,1.4199981689453125,2.5180421597509763,-1.5814981460571431,-6.915674714963885,3.7526784228495984,-4.248586430510514,1.0855901383962276,6.182173155273446,16.504902311777112,-24.940708020270055,2.667088284453371,2,1.3899993896484517,-0.23999977111814985,-4.7650022506713725,-6.810001373291001,3.949996948242216,4,0.028351252613714406,3.3571068514054647,65.80999755859375,-1.0917490270739139,65.47000122070311,-1.226203451407828,65.66999816894531,0.028351252613714406
9932,2023-02-27,65.31999969482422,66.25,65.22000122070311,65.56999969482422,668400.0,0.006471466241458446,-3.577803397646514,1.1904813805630439,38.24483878220399,49.363109222438666,1.5823902122427853,1.4751616466058408,-4.2972801937107405,-7.745516182986542,28.025756399348957,1.349998474121108,2.0888481142975053,-1.4094999313354464,-5.947064553215512,3.128064690544612,-3.678282242275472,0.8592823796045792,5.226800963007804,33.573966452749985,-6.891748457990715,2.2687823109400305,2,0.970001220703125,-0.6599979400634766,-5.487500190734863,-7.229999542236328,0.5100021362304688,0,0.034905064144964415,1.5569644702406231,64.90000152587889,3.3571068514054647,65.80999755859375,-1.0917490270739139,65.47000122070311,0.034905064144964415
9933,2023-02-28,65.62999725341797,66.06999969482422,65.12000274658203,65.12000274658203,1017300.0,0.004745829149449765,-2.725518355623373,-2.03997802734375,44.23961634944833,46.97975389888546,1.0014653968943463,1.7320315036746763,-4.484663994508345,-7.925410898155853,29.189243699120798,0.9499969482421875,1.7931269965481675,-1.4030021667480526,-4.506991046434933,1.7009867129388283,-2.954996606591493,0.14899227309538787,4.424259302959371,65.26299304922561,20.592452116019032,1.5519944398434407,2,0.660003662109375,-0.28499603271484375,-5.864997863769531,-6.594997406005859,-1.0199966430664062,1,0.03839714121471616,-3.577803397646514,65.31999969482422,1.5569644702406231,64.90000152587889,3.3571068514054647,65.80999755859375,0.03839714121471616
9934,2023-03-01,66.76999664306639,66.97000122070311,65.37999725341797,65.75,1855900.0,0.017370096561889703,1.2394330630819652,2.0000149597582224,52.97871718744157,44.88906969237805,-0.2792008657394973,0.5468223215746804,-5.4192197688654815,-8.913625816133482,28.107163822815217,1.590003967285142,1.5424199280156756,-0.21650276184082884,-3.3062511016086376,2.8732455779269728,-1.761376931724726,1.3283714080430684,2.8311193399726307,92.24789008948264,41.08800167575207,1.5448741698839021,3,-0.4799957275390483,-1.424995422363267,-7.077496528625474,-7.734996795654283,-2.169998168945284,2,0.03220011433237335,-2.725518355623373,65.62999725341797,-3.577803397646514,65.31999969482422,1.5569644702406231,64.90000152587889,0.03220011433237335
9935,2023-03-02,67.63999938964844,67.79000091552734,65.98000335693361,66.34999847412111,915500.0,0.013029845594164646,1.2767208080420156,1.2647109422333294,59.270544911484855,43.86027290018626,-1.352581169447987,-0.5332401921269536,-6.045255149104335,-9.613747755009584,26.612327450450046,1.8099975585937358,1.0625594345964373,0.7694999694824247,-2.008698226289212,3.5476981652540616,-0.6195991284033937,2.158599067368243,1.5442272659193321,95.58819239529221,37.33755698759968,1.3890990978858158,3,-1.5499992370605469,-2.2949981689453125,-7.9474992752075195,-8.604999542236328,-2.1699981689453267,3,0.003843910978364784,1.2394330630819652,66.76999664306639,-2.725518355623373,65.62999725341797,-3.577803397646514,65.31999969482422,0.003843910978364784
9936,2023-03-03,68.12999725341797,68.19000244140625,66.54000091552734,67.84999847412111,826100.0,0.007244202663971633,7.249818806027084,0.2170531632393472,60.03977002550461,42.792248476212514,-1.9872897629996515,-1.2669794389964721,-6.280884198026811,-9.908852903013553,24.764537126427445,1.6500015258789062,0.637614628399561,1.3729980468749972,-0.9455147922246141,3.6915108859746084,0.21374162732519153,2.532254466424803,0.6706912208762503,98.04543342172167,34.27439064183979,1.1592564195498083,3,-1.839996337890625,-2.7849960327148438,-8.43749713897705,-9.09499740600586,-2.5699996948242188,4,0.014971441561444587,1.2767208080420156,67.63999938964844,1.2394330630819652,66.76999664306639,-2.725518355623373,65.62999725341797,0.014971441561444587
9937,2023-03-06,66.90000152587889,68.23999786376953,66.61000061035156,68.13999938964844,1004100.0,-0.018053658845221365,1.2638932304774217,-4.428583106267306,43.970114180700655,42.991788528775,-0.9058546805031114,-0.2174646603664172,-4.814594358082573,-8.490415636651761,23.630457452260117,1.6299972534179688,-0.023328039158371894,0.25050239562986576,-1.8047907032111965,2.305795494470928,-0.7771441537906583,1.2781489450503898,1.547831821643669,57.05133221174492,-2.304004968152455,1.0276465494205276,3,-0.5850028991699077,-1.555000305175767,-7.355001449584947,-7.6450023651122905,-0.8800048828125,0,0.02914793578125563,7.249818806027084,68.12999725341797,1.2767208080420156,67.63999938964844,1.2394330630819652,66.76999664306639,0.02914793578125563
9938,2023-03-07,66.38999938964844,67.33999633789061,66.34999847412111,66.77999877929689,854400.0,-0.007623350143470042,-3.212745925589381,0.3145161786512024,44.15859363692338,44.62912666304448,-0.31623533602922294,0.217030228831959,-4.098366684287782,-7.788713365955964,23.04230913068932,0.9899978637695028,-0.5950893515878164,-0.20449981689452557,-2.2236446771783847,1.8146450433893335,-1.214072247036455,0.805072613247404,1.8499984741210938,35.31475247154983,-20.846052497930117,1.0095724301419324,3,-0.07500076293945312,-0.8799972534179688,-6.9524993896484375,-7.135000228881836,-0.04000091552732954,1,-0.008434968575719903,1.2638932304774217,66.90000152587889,7.249818806027084,68.12999725341797,1.2767208080420156,67.63999938964844,-0.008434968575719903
9939,2023-03-08,67.01000213623047,67.08999633789061,66.16000366210939,66.52999877929689,650100.0,0.009338797292995693,1.906264528819257,-1.230779764466447,44.57447801473121,46.385222042944086,-0.7764702584271816,-0.39320356098109244,-4.468127114199056,-8.208590423077624,23.08796770271398,0.9299926757812216,-1.1662011464405566,0.39650268554687784,-1.6311823169829012,2.424187688076657,-0.6173398157180117,1.4103451868117673,1.2299957275390625,45.5752780009584,-5.251565704170382,1.0138425012648913,3,-0.6950035095214844,0.7399997711181641,-7.740002632141113,-7.755002975463867,0.1100006103515625,2,-0.0358155715470615,-3.212745925589381,66.38999938964844,1.2638932304774217,66.90000152587889,7.249818806027084,68.12999725341797,-0.0358155715470615
9940,2023-03-09,67.43000030517578,68.58999633789061,66.86000061035156,67.16000366210939,1497300.0,0.006267693710730882,-2.9769891171853433,0.5624890725582005,48.47528225188597,48.43910614892495,-1.0532670638740598,-0.7558698022510271,-4.649442567663158,-8.419677780709641,23.36202774869677,1.7299957275390483,-1.0169138664767985,0.7555007934570312,-1.294356540781692,2.8053581276957544,-0.26942787366232324,1.7804294605763857,-3.0400009155273438,52.26339386632509,5.408268545977613,1.0249286671193614,3,-0.5750007629394531,0.7000007629394531,-5.154998779296875,-5.664999008178711,0.1399993896484375,3,-0.04196947676474283,1.906264528819257,67.01000213623047,-3.212745925589381,66.38999938964844,1.2638932304774217,66.90000152587889,-0.04196947676474283
9941,2023-03-10,66.09999847412111,67.80000305175781,65.20999908447266,67.55999755859375,1179100.0,-0.019724185452103415,1.6700933219548453,-5.407471248128181,44.498064664365174,49.13390902472064,0.5194845392519198,0.6292332531425302,-3.116114729088963,-6.889252221931386,23.107082844018382,2.5900039672851562,-0.7177485803499195,-0.5890010833740149,-2.6170973890740328,1.439095222326003,-1.6030492362240238,0.425047069475994,-1.6259991455078335,26.33136428582768,-17.466655302229253,1.0140481528500107,3,0.7550010681152202,2.0300025939941264,-2.6674976348877166,-3.284997940063498,2.440002441406236,4,-0.009530972283829153,-2.9769891171853433,67.43000030517578,1.906264528819257,67.01000213623047,-3.212745925589381,66.38999938964844,-0.009530972283829153
9942,2023-03-13,65.77999877929689,66.37999725341797,64.72000122070311,64.91999816894531,946900.0,-0.004841145267945879,-1.634925825007532,-0.5890418833120109,50.603736483136665,49.84103348401934,1.0187271453532674,0.9731355852580492,-2.5633012541387785,-6.409690408073004,22.827241000831705,1.659996032714858,-0.43004132988490085,-0.8925006866454908,-2.945646003789207,1.1606446304982256,-1.9190733452173419,0.13407197192636033,-1.2236795104980729,27.39015235151321,-19.452355776208677,1.0265726585718566,3,0.8749999999999716,1.4999999999999858,-0.9674978256225728,-2.139997482299819,2.0999984741210795,0,-0.003344500224776281,1.6700933219548453,66.09999847412111,-2.9769891171853433,67.43000030517578,1.906264528819257,67.01000213623047,-0.003344500224776281
9943,2023-03-14,67.48000335693361,67.68000030517578,66.48999786376953,66.90000152587889,830400.0,0.025843791565587138,1.4285869988322304,0.6744202551409881,59.47221237487185,50.56253294928937,-0.4372368815864007,-0.8118077471175269,-4.034629464222462,-7.941022552605318,22.224053840992525,1.900001525878892,-0.03889727608496685,0.8350036621093864,-1.15535787305771,2.825365197276483,-0.16017710547416186,1.8301844296929346,-2.84301054675295,71.31797463962475,19.060417788491378,0.995180767583549,3,-0.8250045776367472,-0.9900054931640767,-2.6675024032592916,-3.8400020599365376,1.289993286132784,1,-0.02163613872608383,-1.634925825007532,65.77999877929689,1.6700933219548453,66.09999847412111,-2.9769891171853433,67.43000030517578,-0.02163613872608383
9944,2023-03-15,66.66999816894531,66.93000030517578,65.12000274658203,66.38999938964844,1279200.0,-0.01200363289408557,3.524976635068378,0.4827549919759833,53.88086853894364,49.963680019007015,0.39905690006440864,-0.06914252466019377,-2.987105560578655,-6.949535233184918,21.285760089302112,2.3600006103515767,0.20300455593560685,0.0654987335205135,-1.8859055560234026,2.0169030230644296,-0.9102034112514445,1.0412008782924715,-1.9539452882104626,50.38758161688205,-4.856417417142083,0.9757021447719565,3,-0.01499938964845171,-0.18000030517578125,-1.857497215270996,-3.029996871948242,2.1100006103515767,2,-0.004799755566413988,1.4285869988322304,67.48000335693361,-1.634925825007532,65.77999877929689,1.6700933219548453,66.09999847412111,-0.004799755566413988
9945,2023-03-16,67.37000274658203,67.48000335693361,65.76000213623047,66.30999755859375,1015700.0,0.010499543975730496,1.6874884516578574,3.78574931880109,61.361540308011115,50.11054338372996,-0.3836156365586447,-0.8655023155388193,-3.4907197811285116,-7.430050741435963,20.384727608479757,1.7200012207031392,0.38450028670982306,0.7985031127929716,-1.0720479477401312,2.6690541733260744,-0.13677241747357982,1.733778643059523,-2.57647099670406,86.03895943047105,24.825040810080395,0.9352755302665534,3,-0.7150039672851705,-0.8800048828125,-2.557501792907715,-3.730001449584961,1.5499954223632812,3,-0.0037108503756545508,3.524976635068378,66.66999816894531,1.4285869988322304,67.48000335693361,-1.634925825007532,65.77999877929689,-0.0037108503756545508
9946,2023-03-17,65.47000122070311,67.33000183105469,64.98000335693361,67.33000183105469,2484200.0,-0.028202485504207786,1.5268792505147637,-1.7547089688132165,50.60729295174453,50.84800769162373,1.2285839022585776,0.9036211600296014,-1.468450974988997,-5.341255303576254,19.54907456442007,2.3899993896484233,0.3452003393391436,-0.9889984130859517,-2.8392435684884134,0.86124674231651,-1.9141209907871826,-0.06387583538472086,-0.6005401790648932,25.337845674827765,-37.74591021152942,0.9251225777012339,3,1.18499755859375,1.0199966430664205,-0.4674997329711772,-1.8299999237060405,3.099998474121108,4,0.0320757359854309,1.6874884516578574,67.37000274658203,3.524976635068378,66.66999816894531,1.4285869988322304,67.48000335693361,0.0320757359854309
9947,2023-03-20,66.44999694824219,67.05000305175781,65.44999694824219,65.77999877929689,1074100.0,0.014968622411285049,-1.40602090336496,-0.36021395112265875,53.14899748558356,51.846941452585966,0.1989654630853579,-0.14608384304125366,-2.271006400183225,-6.135539779111973,19.153692161238656,1.600006103515625,0.17760515949100864,0.030497360229489345,-1.782908950816207,1.8439036712751857,-0.8762057952933588,0.9372005157523375,-1.5061252006789232,54.444268622807726,-8.018327294180438,0.9067031555228462,3,0.2050018310546733,0.04000091552734375,-1.364995002746582,-2.809995651245117,1.0500030517578125,0,0.03145228086184959,1.5268792505147637,65.47000122070311,1.6874884516578574,67.37000274658203,3.524976635068378,66.66999816894531,0.03145228086184959
9948,2023-03-21,66.91999816894531,67.66999816894531,66.16999816894531,67.20999908447266,882200.0,0.007073005903509788,1.4793407189291097,-0.43283837026578614,50.607292951744654,52.517254223365235,-0.21003683453031385,-0.5456103588549865,-2.6208574674007536,-6.4359686174895785,18.943020602709392,1.5,-0.04246084273388817,0.43799858093261435,-1.3526627543991765,2.228659916264405,-0.4573320867332882,1.3333292485985169,-1.9399948120117045,72.11890533576477,12.86941933518061,0.8953306676658987,3,-0.2649993896484517,-0.43000030517578125,-0.714996337890625,-3.279996871948242,1.6399993896484375,1,0.014345473860430502,-1.40602090336496,66.44999694824219,1.5268792505147637,65.47000122070311,1.6874884516578574,67.37000274658203,0.014345473860430502
9949,2023-03-22,66.48999786376953,68.19999694824219,66.48000335693361,67.23000335693361,938500.0,-0.006425587521538878,-3.526331640131037,2.5517350240720282,45.17212243661236,52.15023646611262,0.15471352339210398,-0.03718277817429794,-2.074838408404375,-5.8347797927062075,18.889776534564312,1.7199935913085795,0.005156388659102618,-0.04300155639649006,-1.7692464438348026,1.6832433310418224,-0.9061240001156392,0.8201208873226591,-1.4377946472167764,46.894332675434725,-7.438053605045944,0.8631224437191533,3,-0.029998779296875,0.0,0.11750316619873047,-2.849996566772461,1.8000030517578125,2,0.03429085355015826,1.4793407189291097,66.91999816894531,-1.40602090336496,66.44999694824219,1.5268792505147637,65.47000122070311,0.03429085355015826
9950,2023-03-23,66.29000091552734,67.5,66.01999664306639,66.51000213623047,1205800.0,-0.003007925322120797,-2.8946956312237915,0.29729674000453066,42.082639006525056,51.88185583746371,0.19667856300777942,0.21146031239976537,-1.7062067871526523,-5.462221012437723,18.856304925790376,1.480003356933608,0.08576584624900363,-0.26699867248535725,-1.9640191651488408,1.4300218201781263,-1.115508918817099,0.5815115738463845,-1.1670418365478383,40.68323496449455,-7.784326556683688,0.8485102463317395,3,0.1699981689453125,0.1999969482421875,0.31750011444091797,-2.6499996185302734,3.8499984741210938,3,0.037562193835877666,-3.526331640131037,66.48999786376953,1.4793407189291097,66.91999816894531,-1.40602090336496,66.44999694824219,0.037562193835877666
9951,2023-03-24,66.73999786376953,66.76999664306639,64.88999938964844,65.54000091552734,875800.0,0.006788308071010718,1.9841356342719187,-5.454501317797198,49.26197651781863,51.73277139687282,-0.17096626244595825,-0.0986802189460434,-2.066550361623996,-5.7748860580738395,18.89266136471644,1.8799972534179545,0.12824037170260283,0.09099845886230185,-1.4167352597268916,1.5987321774514953,-0.662868400432302,0.8448653181569057,1.8499984741210795,55.89123379616824,8.157944459609809,0.7538668592945992,3,-0.19499969482421875,-0.25,-0.5574979782104492,-3.099996566772461,3.040000915527358,4,0.032664075141650706,-2.8946956312237915,66.29000091552734,-3.526331640131037,66.48999786376953,1.4793407189291097,66.91999816894531,0.032664075141650706
9952,2023-03-27,67.59999847412111,67.97000122070311,66.94000244140625,67.43000030517578,928200.0,0.0128858351495158,1.2637244709749214,0.14166550106177195,55.40660409068817,51.281037143074634,-0.8332783396055135,-0.8212151118262767,-2.7870151008861086,-6.497546506568398,18.779896078421608,1.2300033569335795,0.11244299639076871,0.8369991302490405,-0.5902712766079787,2.2642695371060597,0.12336392682053088,1.55063433367755,0.9159979248046568,81.87314451144222,31.22360224360638,0.7136352034285098,3,-1.0550003051757955,-1.1100006103515767,-1.822497367858901,-3.9599971771240376,1.8600006103515483,0,0.014349130807664867,1.9841356342719187,66.73999786376953,-2.8946956312237915,66.29000091552734,-3.526331640131037,66.48999786376953,0.014349130807664867
9953,2023-03-28,68.15000152587889,68.63999938964844,67.59999847412111,67.68000030517578,895800.0,0.008136140002552583,-2.301564619259937,2.7647428417553623,55.125891753263346,51.41937305577682,-1.4284659652589795,-1.2361224284611723,-3.2117479382951757,-6.902742759463031,18.834659137448366,1.0400009155273295,0.26679175088271734,1.2610019683837805,-0.18986268177516763,2.7118666185427287,0.5355696433043136,1.9864342934632475,-3.2600021362304545,86.93339029947879,34.169653980756074,0.725432325079472,3,-1.3850021362304545,-1.6350021362304545,-2.4625005722045756,-4.510000228881822,1.040000915527358,1,-0.009537806475793942,1.2637244709749214,67.59999847412111,1.9841356342719187,66.73999786376953,-2.8946956312237915,66.29000091552734,-0.009537806475793942
9954,2023-03-29,68.91999816894531,69.09999847412111,68.48000335693361,68.83000183105469,817400.0,0.011298556505153323,1.7555525414531508,0.19148107265762543,56.49519055844861,50.87866752804766,-2.0626450843765696,-1.9360499357538714,-3.7772444302009944,-7.507614606223896,18.579932234618678,0.9499969482422159,0.4018151639206309,1.9234985351562557,0.21417688176086358,3.632820188551648,1.0688377084585596,2.7781593618539517,-3.954998779296872,95.72445737958297,41.125382476280365,0.8546608266976932,3,-1.9249992370605469,-2.174999237060547,-3.232497215270996,-5.279996871948242,1.4599990844726562,2,-0.005223456470052179,-2.301564619259937,68.15000152587889,1.2637244709749214,67.59999847412111,1.9841356342719187,66.73999786376953,-0.005223456470052179
9955,2023-03-30,67.90000152587889,69.5,67.84999847412111,69.5,930200.0,-0.014799719532291311,1.0625038743055875,-17.77848423194319,58.064527155439805,51.70724910623602,-1.0723287222396323,-0.9439738824519992,-2.5639299269656277,-6.337445978433664,17.835489126891428,1.650001525878892,0.27272845266118395,0.8905017852783033,-0.8432074189435355,2.624210989500142,0.0236471831673839,1.7573563873892226,-2.769602172851549,65.29287934304436,6.824086585266656,0.8668546021109194,3,-0.7050018310546733,-0.9550018310546733,-2.234999656677232,-4.260000228881822,2.409996032714858,3,0.005743731677234409,1.7555525414531508,68.91999816894531,-2.301564619259937,68.15000152587889,1.2637244709749214,67.59999847412111,0.005743731677234409
9956,2023-03-31,69.15000152587889,69.19999694824219,68.15000152587889,68.45999908447266,973100.0,0.01840942521221578,1.6582388503660568,-0.4312519371527899,63.93714491616801,52.90593215407874,-1.9505452474713962,-2.2278633374579186,-3.5263420966957,-7.454187848229793,16.892567979551558,1.2999954223632955,0.3064958668233402,2.089501571655262,0.16724884148493402,4.01175430182559,1.128375206570098,3.050627936740426,-3.757426134033196,86.32817156617259,22.93969303999326,0.9611263650851627,3,-1.9550018310546733,-2.2050018310546733,-3.539999961853013,-5.510000228881822,0.1699981689453267,4,0.014316671611338316,1.0625038743055875,67.90000152587889,1.7555525414531508,68.91999816894531,-2.301564619259937,68.15000152587889,0.014316671611338316
9957,2023-04-03,68.84999847412111,69.18000030517578,68.18000030517578,68.91000366210939,860100.0,-0.004338438830626901,2.3333418104600843,-0.08696373286156747,56.40783350937793,53.55043666048243,-1.424054720987499,-1.870165321073145,-2.9801514306443266,-7.036167759706146,15.878469445645246,1.0,0.183850371838588,1.6919986724853686,-0.3873703971013498,3.771367742072087,0.6523141376920165,2.7316832072787207,-3.210977605786155,65.78942084911127,3.2633557523971817,1.0396845347933568,4,-1.6549987792968892,-1.7399978637695455,-3.374997138977065,-5.209997177124038,0.37000274658200283,0,0.013507630004165438,1.6582388503660568,69.15000152587889,1.0625038743055875,67.90000152587889,1.7555525414531508,68.91999816894531,0.013507630004165438
9958,2023-04-04,65.83000183105469,68.83999633789061,65.47000122070311,68.65000152587889,1165000.0,-0.043863423529363677,1.1062539786233376,46.99593134138565,46.744198700281764,53.72511180089015,1.5925384411819294,1.165481457218192,0.2218439395074796,-3.899507982887471,14.860780864658135,3.379997253417997,0.2792051589601954,-1.2999980926513643,-3.4371880243461845,0.8371918390434558,-2.3685930584987744,-0.23140312680395425,3.6699981689453125,8.933020332437563,-52.851180592506985,1.068594965847413,4,1.3649978637695312,1.279998779296875,-0.35500049591064453,-2.190000534057617,2.5699996948242045,1,0.05514198925186031,2.3333418104600843,68.84999847412111,1.6582388503660568,69.15000152587889,1.0625038743055875,67.90000152587889,0.05514198925186031
9959,2023-04-05,64.61000061035156,66.22000122070311,63.93000030517578,65.45999908447266,1698900.0,-0.01853260195608264,-1.0723998771010923,0.30141793124345767,39.716825328243296,53.4622436144144,2.8137088967446715,2.3151610813759333,1.5985903718241872,-2.5540636803404766,14.183252016716816,2.2900009155273295,0.2353858756620184,-2.399999237060541,-4.816782898904961,0.01678442478387865,-3.608391067982751,-1.1916074061383313,4.809399414062497,12.20826467562744,-44.586680185463415,1.2083918309222104,4,2.104999542236328,2.104999542236328,1.2075004577636719,-0.9699993133544922,2.6299972534179688,2,0.07088688728971926,1.1062539786233376,65.83000183105469,2.3333418104600843,68.84999847412111,1.6582388503660568,69.15000152587889,0.07088688728971926
9960,2023-04-06,64.59999847412111,64.76999664306639,63.4000015258789,64.55000305175781,1159100.0,-0.00015480786466437468,6.02576442279524,-0.058818249544496166,46.227218497954475,53.12504827887393,2.859478418050813,2.2158854218358925,1.7732888550604855,-2.4849441330442232,12.902127554873399,1.369995117187493,0.1935023737978696,-2.268501281738267,-4.903299436008993,0.3662968725324589,-3.58590035887363,-0.9511022046029041,4.599825561523417,20.689618885134458,-38.42859069786649,1.3173990771353652,4,1.8500022888183452,1.8500022888183452,1.2175025939941264,-0.9599971771240376,3.5999984741210795,3,0.08947366742759821,-1.0723998771010923,64.61000061035156,1.1062539786233376,65.83000183105469,2.3333418104600843,68.84999847412111,0.08947366742759821
9961,2023-04-10,65.47000122070311,65.5,64.20999908447266,64.40000152587889,734300.0,0.013467535094920047,1.2831930106473624,21.401953303824225,45.70929997955689,52.04757004430378,2.000785552667253,1.36631664694751,1.1353250374933879,-3.3016666399694614,12.54396392854785,1.2900009155273438,0.2845512185188568,-1.3669986724853658,-4.0550081236803805,1.321010778709649,-2.7110033980828803,-0.02299394688785128,3.3818334643554806,35.81315107260317,-22.909149905359136,1.3440047255975085,4,0.9799995422363423,0.9799995422363423,0.24749946594239702,-1.8299999237060405,1.7399978637695455,0,0.07392693214675128,6.02576442279524,64.59999847412111,-1.0723998771010923,64.61000061035156,1.1062539786233376,65.83000183105469,0.07392693214675128
9962,2023-04-11,65.55999755859375,66.26000213623047,65.45999908447266,65.90000152587889,728200.0,0.001374619462542137,-1.9629692422893796,-0.31776080771779885,43.84057320007683,50.79364576061639,1.7779544426763465,1.3270308506861568,1.2345182042569718,-3.329494572698408,12.320750907264715,0.8000030517578125,0.4420741371608301,-1.2660022735595646,-3.973951154639579,1.4419466075204497,-2.619976714099579,0.08797216698044963,2.964727136914064,39.70584729135217,-16.60632461337393,1.35397444054001,4,0.8900032043457031,0.8900032043457031,0.2575035095214844,-1.9199962615966797,2.720001220703139,1,0.057352078649331784,1.2831930106473624,65.47000122070311,6.02576442279524,64.59999847412111,-1.0723998771010923,64.61000061035156,0.057352078649331784
9963,2023-04-12,66.01999664306639,66.52999877929689,65.59999847412111,66.01999664306639,969000.0,0.007016459755989413,-1.214296094459732,-0.0,47.877138402967326,49.836084410007366,1.099683456235681,0.7926848327759757,0.9987448440239035,-3.7380703417763925,11.443728502339376,0.9700012207031392,0.4784965691322469,-0.7330028533935717,-3.4454314981884693,1.9794257914013258,-2.0892171757910205,0.623211469003877,2.197244662263685,83.70598773933206,25.120123334377396,1.3562143223974463,4,0.4300041198730611,0.4300041198730611,-0.18999671936033735,-2.3799953460693217,3.1200027465820455,2,0.048470232359104415,-1.9629692422893796,65.55999755859375,1.2831930106473624,65.47000122070311,6.02576442279524,64.59999847412111,0.048470232359104415
9964,2023-04-13,66.34999847412111,66.52999877929689,64.73000335693361,65.93000030517578,784500.0,0.004998513296491813,3.6153801009427484,100.0,50.26784631670449,48.96978653903678,0.40989415889872305,0.4611222023317936,0.6390099009260695,-4.004787233050791,11.506476455122787,1.7999954223632812,0.37016550950630744,-0.38700103759764204,-3.1052601201973857,2.3312580450021017,-1.7461305788975068,0.9721285037022227,1.5782084444418985,94.24918648157858,32.01909153668676,1.3591295412998696,4,-0.049999237060561086,0.10000228881834516,-0.4374980926513814,-2.7099971771240376,2.0699996948242045,3,0.030896806313527758,-1.214296094459732,66.01999664306639,-1.9629692422893796,65.55999755859375,1.2831930106473624,65.47000122070311,0.030896806313527758
9965,2023-04-14,67.12000274658203,67.86000061035156,66.30000305175781,66.34999847412111,1590300.0,0.011605189000286842,-2.5862214115336046,1.8333514986375063,51.649326136627046,47.60447334131001,-0.5390783563757964,-0.34632818246852537,-0.22525076956921453,-4.711176679677941,11.053080185841484,1.55999755859375,0.2325187718389259,0.3955032348632841,-2.3127804505501643,3.1037869202767325,-0.9586386078434401,1.7496450775700083,-3.720001220703132,79.7260943996087,16.004556954391873,1.3541418427067267,4,-0.8300018310546875,-0.6700019836425781,-0.08750247955322266,-3.480001449584961,1.0699996948242188,4,0.001787769849184162,3.6153801009427484,66.34999847412111,-1.214296094459732,66.01999664306639,-1.9629692422893796,65.55999755859375,0.001787769849184162
9966,2023-04-17,67.56999969482422,67.68000030517578,66.86000061035156,67.16999816894531,1127700.0,0.006704364270383012,1.6451485879529932,0.5194796187305647,49.86499199978019,46.877490951354694,-1.3821119486500208,-0.6650282287278344,-0.780403238723423,-5.11313750187405,11.031032406017719,0.8199996948242188,0.009188474412667347,0.7405002593994112,-1.9255003877801613,3.4065009065789837,-0.592500064190375,2.0735005829891975,-4.080798187255866,90.73478690082993,28.098568488510423,1.333000323589788,4,-1.4500007629394673,-1.1199989318847656,-0.0774993896484375,-3.9299983978271484,-0.8399963378906108,0,0.00932362374224227,-2.5862214115336046,67.12000274658203,3.6153801009427484,66.34999847412111,-1.214296094459732,66.01999664306639,0.00932362374224227
9967,2023-04-18,68.54000091552734,68.61000061035156,67.70999908447266,68.02999877929689,844300.0,0.014355501333196408,1.7692289634611547,1.2750004768353036,51.691237775101634,47.42716195966801,-2.6828399703135517,-1.5498868646422181,-1.8029354161592295,-6.030890516216083,11.060252663975751,1.0400009155273438,-0.1494009170774433,1.606001281738287,-1.1593594442358608,4.371362007712435,0.22332091875121307,2.988681644725361,-4.963383425903324,98.195882876913,37.037200066753954,1.382680362987071,4,-2.5349998474121094,-2.0900001525878906,-1.0475006103515625,-4.684999465942383,-2.190002441406236,1,-0.019404753622543125,1.6451485879529932,67.56999969482422,-2.5862214115336046,67.12000274658203,3.6153801009427484,66.34999847412111,-0.019404753622543125
9968,2023-04-19,67.87999725341797,68.75,67.58999633789061,68.40000152587889,1162800.0,-0.009629466782803298,-1.1090858648910797,-1.0196119496761267,45.44658324219707,48.0638017278851,-1.9014182627411742,-0.8582793053734861,-1.1539237613673095,-5.329929677093929,10.806567522028484,1.1600036621093892,-0.5350573279586968,0.8979976654052706,-1.8994797802806858,3.695475111091227,-0.5007410574377076,2.2967363882482488,-4.102044438964846,78.35812256006248,20.680669876582854,1.3987387228429748,4,-1.8049964904785156,-1.4299964904785156,-0.9124984741210938,-3.599996566772461,-1.3899993896484375,2,0.005892774632644482,1.7692289634611547,68.54000091552734,1.6451485879529932,67.56999969482422,-2.5862214115336046,67.12000274658203,0.005892774632644482
9969,2023-04-20,68.76999664306639,68.83000183105469,67.5,67.5,880800.0,0.013111364550086435,-1.094496608815278,-2.4422811702221705,53.852942687004514,48.91110441555733,-2.3906703425114273,-1.6534838273621517,-2.0170752872246,-6.1674728924639055,10.261039045556053,1.3300018310546875,-0.7792457528968271,1.6739971160888558,-1.223111363662369,4.571105595840081,0.22544287621325054,3.122551355964461,-4.693720997480455,97.62825229485004,39.22398060527868,1.4485542398756088,4,-2.24999618530272,-2.319995880126939,-2.197498321533189,-4.489995956420884,-2.0999984741210795,3,0.005380293218603116,-1.1090858648910797,67.87999725341797,1.7692289634611547,68.54000091552734,1.6451485879529932,67.56999969482422,0.005380293218603116
9970,2023-04-21,68.77999877929689,69.19000244140625,68.19000244140625,68.83999633789061,697900.0,0.00014544331421761925,1.6315451333119178,-0.04724229699446935,48.159192271925136,49.18331467026491,-1.9505005998700256,-1.5466757245437321,-1.986019921343214,-6.129697335355118,10.057862025746724,1.0,-0.6644234576315142,1.559499359130868,-1.4049955772948124,4.523994295556548,0.07725189091802065,3.041746827343715,-4.323425038873452,82.40329013287639,26.39391834098113,1.4822474682128433,4,-1.8199958801269673,-2.329998016357436,-2.207500457763686,-4.499998092651381,-2.089996337890639,4,-0.005234088641187018,-1.094496608815278,68.76999664306639,-1.1090858648910797,67.87999725341797,1.7692289634611547,68.54000091552734,-0.005234088641187018
9971,2023-04-24,68.91999816894531,69.38999938964844,68.43000030517578,68.94000244140625,1186000.0,0.002035466591060242,1.0869586850878212,0.3334181078333217,50.35389102702062,49.90701665103645,-1.73176663920475,-1.5968524823875612,-2.069593269357739,-6.187088844601092,10.578012855530243,0.9599990844726562,-0.31290155842900447,1.590498733520505,-1.4587078161910796,4.6397052832320895,0.06589545866471269,3.1151020083762972,-3.990081558423597,75.13220251406796,19.518892985846314,1.5246032748557923,4,-1.8599967956542969,-2.4699974060058594,-2.3474998474121094,-4.639997482299805,-4.979999542236335,0,-0.01059192900367767,1.6315451333119178,68.77999877929689,-1.094496608815278,68.76999664306639,-1.1090858648910797,67.87999725341797,-0.01059192900367767
9972,2023-04-25,68.56999969482422,69.5,68.30000305175781,68.36000061035156,1756700.0,-0.005078329707193796,-6.27283656624974,-10.49771167048055,68.97503119911329,52.25122696171933,-1.0168282565684166,-1.2337109300206492,-1.6757438584186843,-5.767335134780744,10.472578486057316,1.1999969482421875,-0.054432031050978935,1.192000198364255,-1.9057923540169526,4.2897927507454625,-0.3568960778263488,2.7408964745548587,-3.1048731508072933,53.49998474121094,-7.686849332072001,1.548896276190605,4,-1.4549980163574219,-2.1199989318847656,-1.9975013732910156,-3.9099979400634766,-3.9899978637695312,1,-0.02683383908530912,1.0869586850878212,68.91999816894531,1.6315451333119178,68.77999877929689,-1.094496608815278,68.76999664306639,-0.02683383908530912
9973,2023-04-26,67.5,68.70999908447266,67.48999786376953,68.43000030517578,1872300.0,-0.015604487379121013,-1.5684112464764413,-4.428592188919164,70.43844692882125,54.492404807510084,0.31870274091875217,-0.2265182482271939,-0.6353193548718821,-4.637085818534331,9.844736847391857,1.220001220703125,0.1453470005666304,0.1545005798339787,-2.9227601878584437,3.231761347526401,-1.3841298040122325,1.69313096368019,-1.4699911721454413,0.49761818906454613,-64.12173856010172,1.5386303838462119,4,0.40000152587890625,-1.0499992370605469,-0.9275016784667969,-2.839998245239258,0.9100036621093892,2,-0.017037059642650232,-6.27283656624974,68.56999969482422,1.0869586850878212,68.91999816894531,1.6315451333119178,68.77999877929689,-0.017037059642650232
9974,2023-04-27,68.55999755859375,69.98999786376953,66.29000091552734,69.58999633789061,2834900.0,0.015703667534722188,3.0437084657011115,1.1075252057064418,74.38422256777892,57.01850441097139,-0.4412400755128232,-1.3859261579994495,-1.6954539078463995,-5.625906762780012,9.239217656002209,3.6999969482421875,0.4110863468048649,1.2324981689453125,-1.8099995964879128,4.274995934378538,-0.288750713771293,2.753747051661918,0.94000244140625,61.35131122594161,-8.46031597516727,1.5212488827166115,4,-0.4199981689453125,-1.8649978637695312,-1.9874992370605469,-3.899995803833008,-0.1100006103515625,3,-0.03019252871260858,-1.5684112464764413,67.5,-6.27283656624974,68.56999969482422,1.0869586850878212,68.91999816894531,-0.03019252871260858
9975,2023-04-28,68.29000091552734,70.23000335693361,68.01000213623047,69.45999908447266,3274900.0,-0.003938107536186175,-1.566481737918642,1.1359218986104271,68.75000634092254,59.116839337764986,0.013604855279169215,-1.1438599465629693,-1.4464651773009507,-5.283984233118417,9.057627869432622,2.220001220703139,0.6046653424519661,0.9430015563964815,-2.1198767120678923,4.005879824860855,-0.5884375778357054,2.4744406906286684,-2.0,50.76138986569158,-22.386217793849674,1.5314391342321867,4,-0.029998779296875,-1.4749984741210938,-1.81500244140625,-3.6299991607666016,0.34999847412109375,4,-0.02372240042266105,3.0437084657011115,68.55999755859375,-1.5684112464764413,67.5,-6.27283656624974,68.56999969482422,-0.02372240042266105
9976,2023-05-01,70.13999938964844,70.22000122070311,68.44999694824219,68.93000030517578,1276700.0,0.027090327270744785,1.5839426627090751,-1.0341888701957562,74.67673724953714,61.67078372381337,-1.6019651526704877,-3.0734656110579692,-3.2864138808534165,-7.041627338749265,8.866224745154835,1.930000305175767,0.8083737268086821,2.7435001373291072,-0.47034616246932615,5.957346437127541,1.1365769874298906,4.350423287228324,-3.8499984741210938,97.71563676358926,19.49773484113271,1.6069231498992196,5,-1.8799972534179688,-3.3249969482421875,-3.6650009155273438,-5.479997634887695,-0.05999755859375,0,-0.04918729652500331,-1.566481737918642,68.29000091552734,3.0437084657011115,68.55999755859375,-1.5684112464764413,67.5,-0.04918729652500331
9977,2023-05-02,69.77999877929689,70.25,68.69000244140625,69.95999908447266,910000.0,-0.005132600705506696,3.105245193996888,-0.14876069534731512,70.47931378668129,64.45219822875606,-1.1706831152544055,-2.7829000775261505,-2.904865223631802,-6.583241906845572,8.670961478291,1.55999755859375,0.9471540303188704,2.3369995117187585,-0.9903039061100003,5.664302929547517,0.673347802804372,4.000651220633145,-3.411197814941417,88.13127956150272,10.169395249348995,1.6636517089143825,5,-1.5099983215332173,-2.954998016357436,-3.2625007629394673,-5.119997024536147,-0.04000091552735796,1,-0.08369160582904145,1.5839426627090751,70.13999938964844,-1.566481737918642,68.29000091552734,3.0437084657011115,68.55999755859375,-0.08369160582904145
9978,2023-05-03,69.45999908447266,70.5199966430664,69.26000213623047,70.13999938964844,972500.0,-0.004585836922071929,-1.3333356880973741,3.7777730682832638,66.95747672493403,65.90825756630379,-0.6738535084755313,-2.2946544818397143,-2.515978106014586,-6.164122660435353,8.923684953674313,1.2599945068359375,1.0859019607717357,1.8354999542236357,-1.5172581151568778,5.188258023604149,0.15912091953337892,3.5118789889138924,-2.935950158691398,74.94093075100012,-0.9210330489510312,1.676379034690258,5,-1.0550003051757812,-2.5,-2.9425010681152344,-4.799997329711914,-0.6699981689453125,2,-0.07025622398127651,3.105245193996888,69.77999877929689,1.5839426627090751,70.13999938964844,-1.566481737918642,68.29000091552734,-0.07025622398127651
9979,2023-05-04,69.19000244140625,69.55999755859375,68.20999908447266,69.09999847412111,949100.0,-0.0038870810052568094,2.2530310968939875,-0.13235871601833452,61.93772752912064,67.4392059282144,-0.3777366892184517,-1.7538641687381755,-2.1723636294703255,-5.7819980888664375,8.176751737704592,1.3499984741210938,1.1286920668678846,1.336503219604495,-1.7656001463881665,4.438606585597157,-0.21454846339183575,2.887554902600826,-2.426196652587876,47.0120672360862,-27.189541830551143,1.5510516829963306,5,-0.785003662109375,-2.2300033569335938,-2.5500030517578125,-4.530000686645508,-0.6200027465820312,3,-0.011273287350400119,-1.3333356880973741,69.45999908447266,3.105245193996888,69.77999877929689,1.5839426627090751,70.13999938964844,-0.011273287350400119
9980,2023-05-05,70.37999725341797,70.55999755859375,69.52999877929689,70.0,768900.0,0.017198941610378826,1.7837885208210518,4.222005594643372,64.9309299765037,69.05887692260143,-1.471665188501035,-2.623122376975232,-3.2843556991844594,-6.849890824928586,7.383620129608697,1.3699951171875,1.3494518696546436,2.2374980926513643,-0.6584871878200289,5.133483373122758,0.7895054524156677,3.685490732887061,-3.390820013344708,92.34040757226015,19.394448328908453,1.4479926402356955,5,-1.9549980163574219,-3.3999977111816406,-3.509998321533203,-5.719995498657227,-0.659996032714858,4,-0.027422568634471678,2.2530310968939875,69.19000244140625,-1.3333356880973741,69.45999908447266,3.105245193996888,69.77999877929689,-0.027422568634471678
9981,2023-05-08,70.30999755859375,70.8499984741211,69.73999786376953,70.63999938964844,530400.0,-0.0009945964415453146,1.9600016276041667,-0.8684321480916337,60.39952627752213,68.10604304242462,-1.3228731195505787,-2.2893044738194277,-3.1062220367580267,-6.660309581187661,7.060590793106675,1.1100006103515625,1.396260359168238,1.9254985809326115,-0.8359463831075686,4.686943544972792,0.5447760989125214,3.3062210629527016,-3.035154693038848,79.54541513741583,9.38884610740348,1.3807224820200872,5,-1.7399978637695312,-3.18499755859375,-3.2399978637695312,-5.649995803833008,-0.6800003051757812,0,-0.023751930407245436,1.7837885208210518,70.37999725341797,2.2530310968939875,69.19000244140625,-1.3333356880973741,69.45999908447266,-0.023751930407245436
9982,2023-05-09,69.31999969482422,70.23999786376953,69.25,70.06999969482422,636800.0,-0.01408047074592067,-1.2247158262897115,2.272714662227771,58.14482762191953,66.74008534165777,-0.24060151173328848,-1.057386304938234,-2.030904446726211,-5.569004699927149,7.0350735052314874,1.05999755859375,1.5015615917916563,0.7475006103515653,-1.6982032232065762,3.193204443909707,-0.47535130642751255,1.9703525271306432,-1.6876412684127047,42.04548738548681,-25.9552561287053,1.222851916779074,5,-0.75,-2.1949996948242188,-2.25,-4.659997940063477,1.19000244140625,1,0.010963677720373877,1.9600016276041667,70.30999755859375,1.7837885208210518,70.37999725341797,2.2530310968939875,69.19000244140625,0.010963677720373877
9983,2023-05-10,69.22000122070311,70.01999664306639,68.30000305175781,70.01999664306639,679700.0,-0.0014425631067707112,3.300008583117925,1.0666605631510417,52.79506637589596,64.34129020922632,0.14420143376993622,-0.7434779881968012,-1.8549828062537443,-5.359428336948895,6.922252958337452,1.7199935913085795,1.5720392897427473,0.48750190734861576,-1.6549982669548058,2.6300020816520373,-0.583748179803095,1.5587519945003265,-1.2658787895206416,38.25766552033007,-24.92155433858737,1.0712500871517094,5,0.20999908447267046,-2.095001220703111,-2.06750106811522,-4.559999465942369,1.7799987792968892,2,0.007512231058887764,-1.2247158262897115,69.31999969482422,1.9600016276041667,70.30999755859375,1.7837885208210518,70.37999725341797,0.007512231058887764
9984,2023-05-11,68.40000152587889,68.95999908447266,67.86000061035156,68.79000091552734,1235800.0,-0.011846282582540058,2.0137120879580275,0.48750202656953623,47.85554058185028,62.01968290266274,1.0494833497263159,0.25083796801365565,-1.0037742523310698,-4.400294856540626,6.438071826380154,1.3600006103515483,1.485089089398258,-0.43499794006349646,-2.2719334395669506,1.4019375594399577,-1.3534656898152235,0.4834698096882306,2.4499969482422017,18.06024419183173,-40.92389338644838,0.9184677497517272,5,0.9549980163574361,-1.275001525878892,-1.2475013732910014,-3.73999977111815,1.6899948120117188,3,0.005701745335501052,3.300008583117925,69.22000122070311,-1.2247158262897115,69.31999969482422,1.9600016276041667,70.30999755859375,0.005701745335501052
9985,2023-05-12,67.23999786376953,68.87000274658203,66.72000122070311,68.66999816894531,1321800.0,-0.016959117488768993,1.349716296385869,3.666673187526765,41.49795866991921,58.33315194937185,2.285193225464539,1.4970466554671304,0.14655530414204065,-3.0945148983397246,6.946488312723156,2.1500015258789205,1.4430132802212512,-1.6010013580322209,-3.4149922221336197,0.212989506069178,-2.507996790082913,-0.6940059259815285,3.5502006530761747,12.5907261230276,-42.51870446344419,0.9069954320506971,5,1.5450019836425781,-0.11499786376953125,-0.5249977111816406,-1.8949966430664062,2.6100006103515767,4,0.0197799207809215,2.0137120879580275,68.40000152587889,3.300008583117925,69.22000122070311,-1.2247158262897115,69.31999969482422,0.0197799207809215
9986,2023-05-15,68.19999694824219,68.26999664306639,67.09999847412111,67.22000122070311,826800.0,0.01427720278066702,1.0892915531335172,-0.6853115513276844,48.23639961802053,55.86171704174288,1.1410595717229342,0.6183694895218252,-0.8279585843033885,-3.9018350947244187,7.482380257742295,1.169998168945284,1.279024988745789,-0.6725021362304631,-2.4139941070853155,1.0689898346243893,-1.5432481216578822,0.19824384919695603,2.4273936767578164,42.04537326631621,-12.719568815225685,0.8707459854274232,5,0.5850028991699219,-0.6699981689453125,-1.7499961853027344,-2.8549957275390625,0.8400039672851562,0,0.022287453672680924,1.349716296385869,67.23999786376953,2.0137120879580275,68.40000152587889,3.300008583117925,69.22000122070311,0.022287453672680924
9987,2023-05-16,67.20999908447266,67.62000274658203,66.58999633789061,67.38999938964844,776500.0,-0.014516098358785201,2.2187347264773294,-0.1836745815492383,48.60710157960273,53.822786470039404,1.931257586645728,1.5848754670602716,0.1753738552227162,-2.767835888072696,8.005923157865439,1.6100006103515767,1.1789028851202374,-1.5959999084472685,-3.4861783364347616,0.29417851954022467,-2.541089122441008,-0.650910694453529,3.2610959643554764,18.075880216292617,-41.75436265732807,0.9450892139937462,5,1.5099983215332031,0.5800018310546875,-0.7599983215332031,-1.8649978637695312,2.279998779296875,1,0.036006519891538025,1.0892915531335172,68.19999694824219,1.349716296385869,67.23999786376953,2.0137120879580275,68.40000152587889,0.036006519891538025
9988,2023-05-17,68.27999877929689,68.41999816894531,67.25,67.48000335693361,611100.0,0.0159202456390366,1.1666749083408667,-4.444411477980757,48.65643359633562,52.3470871441744,0.75574718074445,0.5759064117473258,-0.852141435212161,-3.700520772128314,8.262090838812364,1.2099990844726562,0.8451643644370961,-0.5460002899169751,-2.4030990894242876,1.3110985095903374,-1.4745496896706243,0.382549109836674,1.9582303468749984,71.30803725200549,11.188115400337729,0.9285493997536552,5,0.43999862670897016,-0.48999786376954546,-1.829998016357436,-2.934997558593764,2.6699981689452983,2,0.03265968653780549,2.2187347264773294,67.20999908447266,1.0892915531335172,68.19999694824219,1.349716296385869,67.23999786376953,0.03265968653780549
9989,2023-05-18,69.13999938964844,69.16000366210939,67.73000335693361,68.01999664306639,628200.0,0.012595205414858812,1.4654937682922216,1.4000114441572986,53.860124828407706,51.116997683274846,-0.12526525914783804,-0.2687312367486925,-1.6787760221842518,-4.4006848087177985,8.399304518089815,1.4300003051757812,0.5915222649702798,0.29550018310547443,-1.566614664149725,2.157615030360674,-0.6355572405221324,1.2265576067330812,0.8793357692265715,99.22162585793282,36.35156279148169,0.931057423627603,5,-0.4200019836425781,-1.3499984741210938,-2.6899986267089844,-3.7949981689453125,3.1299972534179688,3,0.026901947161863005,1.1666749083408667,68.27999877929689,2.2187347264773294,67.20999908447266,1.0892915531335172,68.19999694824219,0.026901947161863005
9990,2023-05-19,68.41999816894531,69.73999786376953,68.0,69.62000274658203,595500.0,-0.010413671204210662,1.4166724063938796,-1.0714300311305645,41.29553123962347,48.99433156795278,0.32125540381082374,0.4457717362678011,-0.9466271879020667,-3.5341091150778823,8.39184558930928,1.7399978637695312,0.37068520855424936,-0.40650100708008097,-2.2781763837684963,1.4651743696083344,-1.3423386954242886,0.5293366812641267,1.3935766606706324,58.095268082261974,-0.351901215898188,0.935837688344208,5,-0.005001068115234375,0.15000152587890625,-2.0449981689453125,-2.9099960327148438,3.7099990844726562,4,0.024408041707655093,1.4654937682922216,69.13999938964844,1.1666749083408667,68.27999877929689,2.2187347264773294,67.20999908447266,0.024408041707655093
9991,2023-05-22,68.19000244140625,68.91000366210939,67.54000091552734,68.30000305175781,847700.0,-0.003361527823651067,1.060151669859895,0.09166682561177975,41.84615986540938,47.183368483896096,0.24463047927521586,0.6516862068828857,-0.664029465664342,-3.1696829264544704,8.186781386622489,1.3700027465820455,0.2173946637239652,-0.5999969482421932,-2.4923523584443075,1.292358461959921,-1.5461746533432432,0.34618075685885685,1.5499954223632812,50.79381995122056,-3.7374656492553697,0.946177705101054,5,0.11499404907225141,0.37999725341796875,-1.8200016021728516,-0.5550003051757812,4.189994812011719,0,0.024343686365772443,1.4166724063938796,68.41999816894531,1.4654937682922216,69.13999938964844,1.1666749083408667,68.27999877929689,0.024343686365772443
9992,2023-05-23,66.73000335693361,67.98999786376953,66.70999908447266,67.48999786376953,616100.0,-0.021410749848955857,-2.199984741269145,6.909002635594267,37.465566089288615,45.48009067427305,1.4512130850548886,2.073056155362238,0.8430069606805262,-1.5680080424527887,8.255967372028024,1.4800033569335938,-0.12574483079995957,-1.9679962158202926,-4.072412484721738,0.13642005308115301,-3.0202043502710154,-0.9157880813695698,3.0099945068359233,0.6602072778918344,-49.1706834531471,1.0522081344507217,5,1.4349937438964702,1.8399963378906108,-0.4450035095214986,0.9049987792968608,6.049995422363267,1,0.03461707541415415,1.060151669859895,68.19000244140625,1.4166724063938796,68.41999816894531,1.4654937682922216,69.13999938964844,0.03461707541415415
9993,2023-05-24,66.34999847412111,66.69000244140625,65.94999694824219,66.68000030517578,755900.0,-0.005694663025564095,3.2285290783852125,0.43421607404580626,37.09088210427174,44.28401751009766,1.5436235557283169,2.4901601674661578,1.2117986900782256,-1.0613095018852476,9.04896249623846,0.7800064086914205,-0.4386434487413311,-2.2905010223388587,-4.586835777564289,0.005833732886571852,-3.438668399951567,-1.1423336447261505,3.200999298095681,10.554127420923432,-37.99611372971806,1.1481673776127153,5,1.4949989318847514,2.0499992370605327,-0.12249755859376421,1.2850036621093608,6.020004272460923,2,0.047324784655015995,-2.199984741269145,66.73000335693361,1.060151669859895,68.19000244140625,1.4166724063938796,68.41999816894531,0.047324784655015995
9994,2023-05-25,66.48999786376953,66.62000274658203,65.55000305175781,66.54000091552734,805800.0,0.0021100134569411733,9.19014749691201,0.15152355851482596,30.452258378151186,43.056717477678994,1.233962123829599,2.3053254326259776,1.088094644561835,-1.0658087518945365,9.186660310744966,1.0699996948242188,-0.6797668538803521,-2.047001647949216,-4.537041173597984,0.4430378776995525,-3.2920214107736,-0.8019818851248317,2.7729198425292907,22.434271501171725,-19.726801386183457,1.2450197628243826,5,1.1550025939941406,1.7100028991699219,-0.22749710083007812,0.2950019836425781,4.560005187988281,3,0.06707774443925674,3.2285290783852125,66.34999847412111,-2.199984741269145,66.73000335693361,1.060151669859895,68.19000244140625,0.06707774443925674
9995,2023-05-26,66.66999816894531,66.91000366210939,66.18000030517578,66.5,728900.0,0.0027071786879069304,1.2461325383224413,-3.3997558742752516,31.908547350794436,41.242511670209424,1.0779638536085088,2.105695865611551,0.9042505851437568,-1.1347113540745397,9.113286956649613,0.730003356933608,-0.8686156927788744,-1.786001205444336,-4.411578846112661,0.8395764352239894,-3.0987900257784986,-0.4732123851101733,2.221628071899403,33.33318195648507,-3.9296966464785257,1.3127888203341624,5,0.9750022888183594,1.5300025939941406,-0.18499755859375,-0.21999740600585938,3.9300003051757812,4,0.08399577962984783,9.19014749691201,66.48999786376953,3.2285290783852125,66.34999847412111,-2.199984741269145,66.73000335693361,0.08399577962984783
9996,2023-05-30,66.69000244140625,66.91000366210939,65.94000244140625,66.62000274658203,720400.0,0.00030004909270053837,2.8039104223075015,0.4117673458396912,35.533574776846564,39.7898975810143,0.9177531942242751,1.9120035797664627,0.941807859227751,-1.070156579425202,9.088262072622403,0.9700012207031392,-0.9595447152286454,-1.5934970855712862,-4.2065268019154445,1.019532630772872,-2.9000119437433654,-0.2869822273992071,1.8674614805297693,46.7213858011663,9.64776327084737,1.3065148581720814,5,0.9549980163574219,1.5099983215332031,0.0149993896484375,-0.24000167846679688,3.9499969482421875,1,0.08157136921371833,1.2461325383224413,66.66999816894531,9.19014749691201,66.48999786376953,3.2285290783852125,66.34999847412111,0.08157136921371833
9997,2023-05-31,63.93999862670898,66.52999877929689,63.88000106811523,66.23000335693361,4782000.0,-0.041235623242230734,-1.1991683642862052,-32.714495912806846,27.512783612281453,37.440603138341615,3.5259151240470104,4.429140653970315,3.6870117053318054,1.7697115353772048,9.433122902631078,2.8100013732910227,-0.9579716172247572,-4.051500892639162,-7.208909903277764,-0.8940918820005592,-5.630205397958456,-2.4727963873198675,4.316719208209214,1.9801157501538955,-33.500243727467456,1.578704505319299,5,2.8700008392334055,3.425001144409187,2.815002441406257,2.510002136230476,8.250003814697273,2,0.13199873018426111,2.8039104223075015,66.69000244140625,1.2461325383224413,66.66999816894531,9.19014749691201,66.48999786376953,0.13199873018426111
9998,2023-06-01,64.58000183105469,64.91999816894531,63.93999862670898,64.16999816894531,1361700.0,0.010009434127175032,-1.2528653986126619,-0.1790405306582738,33.47752829010676,35.175870189641515,2.576856993984066,3.588794340553804,3.0343945983200484,1.1913142512854904,9.625173829191445,0.9799995422363352,-1.1062115781219006,-3.1674978256225614,-6.590176285296039,0.25518063405091596,-4.8788370554593,-1.4561585957858227,3.151509991847149,23.102315632565723,-13.979221603443062,1.7113392298367356,6,2.2299976348876953,2.7849979400634766,2.2024993896484375,1.8699989318847656,8.6199951171875,3,0.12697424459190776,-1.1991683642862052,63.93999862670898,2.8039104223075015,66.69000244140625,1.2461325383224413,66.66999816894531,0.12697424459190776
9999,2023-06-02,68.41000366210939,68.44000244140625,65.44000244140625,65.44000244140625,1371900.0,0.05930631344784132,-1.0202011898767995,7.243840714551579,54.11105022850641,36.59981674396184,-1.5283016253648896,-0.31899421501385916,-0.7501139349368913,-2.5549833564049464,9.87168369879149,3.8600006103515625,-1.100428154825849,0.7015039443969897,-2.6693505342014134,4.072358422995393,-0.9839232949022119,2.3869311836961913,-4.530002593994162,99.34213223108725,56.718723142909454,1.685427239299205,6,-2.0150012969970845,-1.0450038909912251,-1.2350025177002095,-1.960002899169936,5.079994201660142,4,0.05788625745485798,-1.2528653986126619,64.58000183105469,-1.1991683642862052,63.93999862670898,2.8039104223075015,66.69000244140625,0.05788625745485798
10000,2023-06-05,68.44999694824219,68.72000122070311,67.69999694824219,68.30999755859375,1007200.0,0.0005846116648426936,1.9999775608662342,0.04713782225829963,50.93914313506661,37.610148218368195,-1.7473439655006189,-0.5386065411524612,-0.7367637387055765,-2.48416360888568,9.542574862402242,1.0200042724609233,-1.176511924335216,0.8379972457885714,-2.3142553690273786,3.9902498606045214,-0.7381290616194036,2.4141235531965464,-4.50999832153321,94.42139950519308,49.58817163413054,1.5761263074079734,6,-2.149995803833022,-1.0849971771240234,-1.0324974060058594,-1.7549972534179688,4.6399993896484375,0,0.03798402073679563,-1.0202011898767995,68.41000366210939,-1.2528653986126619,64.58000183105469,-1.1991683642862052,63.93999862670898,0.03798402073679563
10001,2023-06-06,68.63999938964844,69.65000152587889,68.12000274658203,68.25,671000.0,0.002775784512450974,-3.7077327574064074,2.785722070844687,55.71542441599501,39.6379102546689,-2.0861863266475638,-0.9066187582560588,-0.8846219918405325,-2.6045538299243276,9.193429337198333,1.5299987792968608,-1.3957029057372665,1.111499595642087,-1.8206257277400084,4.043624919024182,-0.3545630660489536,2.5775622573331276,-4.508800659179698,82.49563161002051,32.86179951340898,1.4660626616910462,6,-1.8749980926513814,-1.2749996185302734,-1.1024971008300781,-1.8249969482421875,5.7700042724609375,1,0.028554765470587107,1.9999775608662342,68.44999694824219,-1.0202011898767995,68.41000366210939,-1.2528653986126619,64.58000183105469,0.028554765470587107
10002,2023-06-07,70.08000183105469,70.15000152587889,68.34999847412111,68.69999694824219,646100.0,0.02097905673384104,1.3684184108819022,3.5384795962283344,56.98758269858764,41.848654765148446,-3.353695016559044,-2.4103439738211705,-2.29260300074975,-3.9470225496402236,9.300350677398193,1.800003051757784,-1.3779540189705983,2.5135019302368136,-0.5338183911418781,5.560822251615505,0.9898417695474677,4.037162090926159,-5.617674932861334,98.87279126981468,49.833335375988206,1.5236601606893458,6,-3.0650005340576314,-2.7150020599365234,-2.542499542236328,-3.2649993896484375,4.9199981689453125,2,0.007990832533705694,-3.7077327574064074,68.63999938964844,1.9999775608662342,68.44999694824219,-1.0202011898767995,68.41000366210939,0.007990832533705694
10003,2023-06-08,69.73999786376953,70.26000213623047,69.30000305175781,69.76999664306639,583800.0,-0.004851654657555771,-1.1099149856632626,-0.021738168951780944,52.427175177093076,44.2903121872531,-2.773961259591246,-2.1390562495254954,-1.9415992191890439,-3.52212779679968,10.129720675725231,0.9599990844726562,-1.3609849360706363,2.14749813079834,-0.9673482327295346,5.262344494326214,0.5900749490344026,3.704921312562277,-4.822656995361328,89.21152893392659,44.59809591786656,1.5574231817639406,6,-2.6699962615966797,-2.374998092651367,-2.1924972534179688,-2.914997100830078,6.7700042724609375,3,0.035130551372005714,1.3684184108819022,70.08000183105469,-3.7077327574064074,68.63999938964844,1.9999775608662342,68.44999694824219,0.035130551372005714
10004,2023-06-09,68.79000091552734,69.90000152587889,68.44999694824219,69.88999938964844,502700.0,-0.013621981321219945,1.589287538913263,36.66810783318115,51.46942972903857,46.46374356261356,-1.6353760327139923,-1.2209417574380552,-1.01623780289421,-2.4583713720269884,10.602049406272707,1.4500045776367045,-1.1811676570073502,1.1780012130737276,-1.9629043665421904,4.318906792689646,-0.39245157673423137,2.7484540028816866,-3.3383939203369124,42.57819368490068,-0.31625095164962147,1.5704527898079614,6,-1.7199993133544922,-1.4250011444091797,-1.1075019836425781,-1.8300018310546875,7.849998474121094,4,0.06410809672949735,-1.1099149856632626,69.73999786376953,1.3684184108819022,70.08000183105469,-3.7077327574064074,68.63999938964844,0.06410809672949735
10005,2023-06-12,68.56999969482422,69.09999847412111,68.22000122070311,68.91999816894531,650500.0,-0.003198156967220922,1.4788686990253512,0.31818087238779574,51.51032089505169,48.238937575747464,-1.248845974763114,-0.944622550553575,-0.7910539075453897,-2.1264914585902375,10.325540538539519,0.8799972534179972,-0.9559525245173717,0.8914999008178768,-2.2724766347649563,4.05547643640071,-0.6904883669735398,2.4734881686092933,-2.6375531855297822,21.02790077506114,-20.00531829823648,1.5819882677914159,6,-1.4999980926513672,-1.2049999237060547,-0.8875007629394531,-1.6100006103515625,7.790000915527344,0,0.07175146843870683,1.589287538913263,68.79000091552734,-1.1099149856632626,69.73999786376953,1.3684184108819022,70.08000183105469,0.07175146843870683
10006,2023-06-13,69.72000122070311,70.01999664306639,68.66999816894531,68.69000244140625,873300.0,0.016771205060479133,-1.523344361416892,-2.9428664850135835,62.18416097934647,52.09131283875469,-2.149930585004924,-2.0816370615592774,-1.9627001864229356,-3.119268499245237,10.215834380865044,1.4499969482421733,-0.6274796974604016,1.965501213073722,-1.32183649884864,5.252838924996084,0.321832357112541,3.609170069034903,-3.354799148715074,73.52937876560888,26.25782375720189,1.6436688559611807,6,-2.6200008392333842,-2.3550014495849467,-2.0175018310546733,-2.7400016784667827,6.2699966430664205,1,0.04833613106975676,1.4788686990253512,68.56999969482422,1.589287538913263,68.79000091552734,-1.1099149856632626,69.73999786376953,0.04833613106975676
10007,2023-06-14,69.62999725341797,70.31999969482422,69.16000366210939,69.80999755859375,638200.0,-0.001290934677413813,-1.0714446283694303,-0.17475778495452227,63.689456103983744,55.448193706963245,-1.3051731226175889,-1.8983673561935177,-1.8861616193062787,-2.8926825733963852,9.844910352598298,1.1599960327148295,-0.3060223370072208,1.7544973373413058,-1.6253029669381363,5.134297641620748,0.06459718520157764,3.444397489481034,-2.8753151750056816,67.14271701101926,14.597656967515626,1.6899001521397214,6,-1.7499961853027344,-2.529996871948242,-1.7824974060058594,-2.5049972534179688,5.790000915527344,2,0.06864866576533957,-1.523344361416892,69.72000122070311,1.4788686990253512,68.56999969482422,1.589287538913263,68.79000091552734,0.06864866576533957
10008,2023-06-15,70.51000213623047,70.61000061035156,68.77999877929689,69.80999755859375,780700.0,0.012638301271357566,3.0666638409697478,-3.8889077268681387,65.80187363659321,56.74717408563955,-1.4030979038020917,-2.7433952747276464,-2.67232538254693,-3.646526843826166,9.99167336081862,1.8300018310546733,-0.002440257115566169,2.5230020523071346,-1.054348476517461,6.10035258113173,0.7343267878948438,4.311677316719425,-3.3274819438487526,95.81596235738778,37.83195183556125,1.7886752644122956,6,-1.3550033569335938,-3.2650012969970703,-2.6625022888183594,-3.3850021362304688,4.659996032714844,3,0.06367887856668242,-1.0714446283694303,69.62999725341797,-1.523344361416892,69.72000122070311,1.4788686990253512,68.56999969482422,0.06367887856668242
10009,2023-06-16,71.0,71.19999694824219,70.37000274658203,70.9000015258789,1764900.0,0.006949338376459169,2.3200274662394142,0.14285402883892273,66.61548208266316,58.48898952426139,-1.6618276616413112,-3.2537218343937724,-3.0215232050627776,-4.013578847878762,10.8026225528182,0.8299942016601562,0.7288608406112047,2.919999885559079,-0.8737236237912498,6.713723394909408,1.0231381308839076,4.816861640234251,-3.3376325491025085,93.28868338991386,30.8569173620959,1.8968617546751658,6,-1.3400001525878906,-3.460000991821289,-2.7224998474121094,-3.875,4.069999694824219,4,0.07760566389057,3.0666638409697478,70.51000213623047,-1.0714446283694303,69.62999725341797,-1.523344361416892,69.72000122070311,0.07760566389057
10010,2023-06-20,70.08999633789061,70.62999725341797,69.80999755859375,70.41999816894531,693200.0,-0.01281695298745622,1.1866658528645833,-3.300068665598677,62.21260328030578,59.21089828696259,-0.5528652134791798,-2.3317407736832934,-1.9780683838413182,-2.982277746540973,11.358246993832582,1.19000244140625,1.3620351392091692,1.9264963150024244,-1.9708346815059627,5.8238273115108115,-0.022169183251762092,3.875161813256611,-1.8616081674179696,56.12643692025564,-7.95002835133964,1.9486654982541936,6,-0.37999725341795454,-2.5499973297119,-1.8499965667724467,-2.964996337890611,3.5900039672851705,1,0.09345132535292922,2.3200274662394142,71.0,3.0666638409697478,70.51000213623047,-1.0714446283694303,69.62999725341797,0.09345132535292922
10011,2023-06-21,69.84999847412111,70.33999633789061,69.22000122070311,69.72000122070311,712400.0,-0.0034241386261816276,1.018021981043292,-0.3939288851898782,75.89829983748291,61.31208908017317,-0.1376547893079021,-2.0669787820291106,-1.632703763195778,-2.594481413813199,12.033200593963544,1.1199951171875,1.4281140608961493,1.603498649597185,-2.3662406382503605,5.5732379374447305,-0.3813709943265877,3.5883682935209578,-1.1461528992053331,44.214896876990366,-26.57140561275054,1.9848696439237707,6,-0.1399993896484517,-2.309999465942397,-1.8949985504150533,-2.724998474121108,2.340003967285142,2,0.09319974629122374,1.1866658528645833,70.08999633789061,2.3200274662394142,71.0,3.0666638409697478,70.51000213623047,0.09319974629122374
10012,2023-06-22,69.04000091552734,69.76999664306639,68.97000122070311,69.76999664306639,867400.0,-0.011596243039201481,1.1917811082545116,-5.61547039145356,69.25732055619432,63.182105233406645,0.5691575030440106,-1.1331456822908308,-0.7274805506918085,-1.6640054319816358,12.129729377760068,0.8799972534179972,1.5390895004528176,0.6780012130737276,-3.2400412781175305,4.596043704264986,-1.2810200325218943,2.6370224586693496,2.1599960327148438,10.743898056078722,-63.344654829396475,1.959021245595628,6,0.6699981689453125,-1.5000019073486328,-0.8825016021728516,-1.9150009155273438,3.589996337890625,3,0.1006662348794829,1.018021981043292,69.84999847412111,1.1866658528645833,70.08999633789061,2.3200274662394142,71.0,0.1006662348794829
10013,2023-06-23,69.48999786376953,69.63999938964844,68.16999816894531,68.58000183105469,1112700.0,0.006517916313367067,1.4297559222431697,-1.246577203653794,56.5853268216797,63.750538243700106,0.08936654752810114,-1.4080306834770795,-1.0898889086611092,-1.9769104191407791,11.847853530124807,1.470001220703125,1.5831079296069959,0.9709981918335018,-2.858218346805259,4.800214730472263,-0.9436100774858858,2.8856064611528893,1.6653991699218693,43.5643639147119,-26.200815961121172,1.9146082693193827,6,0.19499969482421875,-1.9499988555908203,-1.2349987030029297,-2.3649978637695312,3.0999984741210938,4,0.08533602658617356,1.1917811082545116,69.04000091552734,1.018021981043292,69.84999847412111,1.1866658528645833,70.08999633789061,0.08533602658617356
10014,2023-06-26,70.94999694824219,71.06999969482422,69.48999786376953,69.48999786376953,822900.0,0.02101020476838822,-1.1643874271679775,1.6044015929574513,62.993748978915335,65.02647469746273,-1.1532970410552252,-2.6527749888402923,-2.4541667719416296,-3.4199084543584064,11.363896438898067,1.5800018310546875,1.5347442980552017,2.2079973220825195,-1.6431020835463812,6.05909672771142,0.28244761926806916,4.13354702489697,-2.779998779296875,95.86197643307578,28.008774461583087,1.9255497028144501,6,-1.2649993896484375,-3.4099979400634766,-2.694997787475586,-3.8249969482421875,1.6399993896484375,0,0.05947852575358947,1.4297559222431697,69.48999786376953,1.1917811082545116,69.04000091552734,1.018021981043292,69.84999847412111,0.05947852575358947
10015,2023-06-27,72.2699966430664,72.69000244140625,71.20999908447266,71.20999908447266,937600.0,0.018604647661749185,-1.7924655956699487,0.7260261803360071,66.88369617288555,65.54864527452263,-2.115751658010737,-3.722584682179516,-3.685956506551179,-4.751144558309534,11.38930894502428,1.7400054931640625,1.6217096256484496,3.2479970932006808,-0.7790866176975584,7.27508080409892,1.2344552377515612,5.2615389486498,-4.099998474121094,90.70784510318241,23.68619908645563,2.013541855449121,6,-1.839996337890625,-3.984994888305664,-4.014997482299805,-5.144996643066406,0.03000640869140625,1,0.03874364441424727,-1.1643874271679775,70.94999694824219,1.4297559222431697,69.48999786376953,1.1917811082545116,69.04000091552734,0.03874364441424727
10016,2023-06-28,72.12999725341797,72.56999969482422,71.73999786376953,72.12999725341797,673000.0,-0.001937171663918602,-1.1282131538792597,0.0,60.846531372135885,65.23276474876175,-1.7857322350817526,-3.324591670044356,-3.4720622296466104,-4.630335326073919,11.2662066694617,0.8300018310546875,1.8056245438707776,2.835997962951666,-1.262125543521222,6.934121469424554,0.7869362097152219,4.88505971618811,-3.77919891357422,87.61051640149482,23.60088904737931,2.0490617532364404,6,-1.6999969482421875,-3.8449954986572266,-3.6374988555908203,-5.004997253417969,0.5100021362304688,2,0.021489021361142058,-1.7924655956699487,72.2699966430664,-1.1643874271679775,70.94999694824219,1.4297559222431697,69.48999786376953,0.021489021361142058
10017,2023-06-29,72.37999725341797,72.83999633789062,71.91000366210938,71.91000366210938,651600.0,0.003465964363226881,-2.957469603753064,100.0,64.10255992253235,65.04395211386611,-1.793195499803744,-3.0671208481253274,-3.675009590868285,-4.876710941539699,10.068114213348615,0.92999267578125,2.03446980560949,2.6639980316162166,-0.802254571984065,6.130250635216498,0.9308717298160758,4.3971243334163574,-3.855630749511718,90.14990867594828,28.116636656657995,1.7331263018001424,6,-1.875,-4.019998550415039,-3.9424991607666016,-5.254997253417969,1.4599990844726562,3,-0.0026249629624398585,-1.1282131538792597,72.12999725341797,-1.7924655956699487,72.2699966430664,-1.1643874271679775,70.94999694824219,-0.0026249629624398585
10018,2023-06-30,72.77999877929688,73.22000122070312,72.30000305175781,72.88999938964844,452600.0,0.005526409796320131,1.3895923746111012,-0.2340470431634823,72.64469644813364,65.7138648211406,-2.0532574718920102,-2.9737675089216395,-4.001063155823317,-5.2458164632132025,8.87371633097686,0.9199981689453125,2.043677542070043,2.6539997100830135,-0.1263234583671391,5.434322878533166,1.2638381258579443,4.044161294308083,-3.9966944853515685,88.20369851441708,22.73007535689021,1.3901615842250743,6,-2.0849990844726562,-4.229997634887695,-4.412500381469727,-5.654998779296875,0.45999908447265625,4,-0.002061026771019603,-2.957469603753064,72.37999725341797,-1.1282131538792597,72.12999725341797,-1.7924655956699487,72.2699966430664,-0.002061026771019603
10019,2023-07-03,72.37000274658203,72.86000061035156,71.44000244140625,72.30000305175781,480500.0,-0.005633361357399114,1.704770208900999,-0.6363573311138854,71.11112806532125,66.70258979725344,-1.5963644190511843,-2.3735816838532884,-3.5490504352444248,-4.793263113238169,9.622724836827095,1.4199981689453125,2.0430051852243594,2.046003723144537,-0.7833636230724608,4.875371069361535,0.6313200500360381,3.460687396253036,-3.231762698496098,57.71156364464519,-12.831259276605103,1.4146836731084982,7,-1.6750030517578125,-3.8200016021728516,-4.247505187988281,-5.245002746582031,0.4199981689453125,0,0.0030398450042754543,1.3895923746111012,72.77999877929688,-2.957469603753064,72.37999725341797,-1.1282131538792597,72.12999725341797,0.0030398450042754543
10020,2023-07-05,71.05000305175781,72.2699966430664,70.7699966430664,72.0,838500.0,-0.018239597135935703,1.0134360150745536,-13.571444141689373,57.251919828941865,64.63076979630443,-0.14065871737858515,-0.8946794510704876,-2.2018287193316013,-3.4312436114672806,10.092768272291039,1.600006103515625,1.9030740056117423,0.5960037231445341,-2.106917288946704,3.2989247352357722,-0.7554567829010779,1.947464229190146,-1.5852221098624995,11.428811653956222,-56.30989888092554,1.3514605060456177,7,-0.35500335693359375,-2.500001907348633,-3.12750244140625,-3.9250030517578125,0.9399948120117188,2,0.021674781421346045,1.704770208900999,72.37000274658203,1.3895923746111012,72.77999877929688,-2.957469603753064,72.37999725341797,0.021674781421346045
10021,2023-07-06,70.5999984741211,70.94000244140625,69.84999847412111,70.69000244140625,960900.0,-0.006333632066263251,2.6949038573441646,0.09474132253971314,55.0891990815905,63.056534076904,0.4770928317891787,-0.3059963991365606,-1.7337832432877462,-2.935022504317544,9.879311710599307,1.2000045776367045,1.6899330426105195,0.047999191284176845,-2.516581605074208,2.6125799876425617,-1.2342912068950085,1.3302895894633622,-0.8347999099211592,22.255174740159006,-43.676932771808595,1.2822903981791913,7,0.095001220703125,-2.049997329711914,-2.6774978637695312,-3.4749984741210938,0.7600021362304688,3,0.02407938547278965,1.0134360150745536,71.05000305175781,1.704770208900999,72.37000274658203,1.3895923746111012,72.77999877929688,0.02407938547278965
10022,2023-07-07,70.63999938964844,71.87999725341797,70.41000366210938,70.41999816894531,1152500.0,0.0005665852180154474,-11.25044506612411,-2.444350258540307,50.74797083444906,62.40793896721171,0.7687632100065258,-0.31820726129519983,-1.7436232588374878,-2.9328952809684097,9.595405292171757,1.4699935913085938,1.5990723783613134,0.060000228881833095,-2.4950932270674997,2.615093684831166,-1.2175464990928333,1.3375469568564995,-0.7900009155273295,23.442144559928863,-37.110792061472054,1.277546727974668,7,0.7150001525878906,-2.089998245239258,-2.717498779296875,-3.5149993896484375,0.6399993896484375,4,0.028312571026056332,2.6949038573441646,70.5999984741211,1.0134360150745536,71.05000305175781,1.704770208900999,72.37000274658203,0.028312571026056332
10023,2023-07-10,72.19000244140625,72.44999694824219,70.56999969482422,70.7300033569336,828700.0,0.021942285746748613,-1.1123488592381776,6.636322652240255,56.10257662259616,61.642253149842915,-0.40003505564747854,-1.7657836735191097,-3.210337821575223,-4.461986204843157,9.351556589780168,1.8799972534179688,1.4106484885423782,1.4875030517578125,-1.132130087049731,4.107136190565356,0.17768648235404783,2.797319621161577,-2.340003967285142,77.74094041725904,20.447782577373374,1.309816569403769,7,-0.6550025939941406,-3.6100025177001953,-5.102502822875977,-5.06500244140625,-1.3700027465820312,0,0.02285626597427548,-11.25044506612411,70.63999938964844,2.6949038573441646,70.5999984741211,1.0134360150745536,71.05000305175781,0.02285626597427548
10024,2023-07-11,73.19999694824219,73.66000366210938,72.51000213623047,72.51000213623047,1283000.0,0.013990780893181398,-2.3333628191377613,0.472599482664019,65.78681980205391,61.520377997528286,-1.1815561212219166,-2.5596890124535605,-4.1577625044201625,-5.436201352252425,9.872642950730512,1.470001220703125,1.408829595441901,2.2769977569580107,-0.40644896048529233,4.960444474401314,0.9352743982363592,3.618721115679662,-3.080398254394524,87.92634940977398,29.226280149891643,1.34172335872165,7,-1.4449958801269531,-3.649993896484375,-6.112497329711914,-6.0749969482421875,-2.9099960327148438,1,0.000546460617418143,-1.1123488592381776,72.19000244140625,-11.25044506612411,70.63999938964844,2.6949038573441646,70.5999984741211,0.000546460617418143
10025,2023-07-12,73.48999786376953,74.04000091552734,73.06999969482422,73.94000244140625,726700.0,0.003961761306252365,1.9846121342300784,-0.6521854509669501,68.38384663520364,62.35785747120248,-1.4307603292935482,-2.5952572328553885,-4.371829575277232,-5.6971551867586925,10.633613753318215,0.970001220703125,1.6134934680257516,2.3209987640380803,-0.35626481579494396,4.9982623438711045,0.9823669741215753,3.6596305539545853,-3.016358673095695,86.87344316741682,25.252973473200377,1.3386317899165097,7,-1.5449981689453125,-2.6199989318847656,-6.609996795654297,-6.364997863769531,-3.7599945068359233,2,-0.009525064207237977,-2.3333628191377613,73.19999694824219,-1.1123488592381776,72.19000244140625,-11.25044506612411,70.63999938964844,-0.009525064207237977
10026,2023-07-13,73.08999633789062,73.66000366210938,72.98999786376953,73.27999877929688,556300.0,-0.005442938325027624,-2.4359325482217615,0.4222233524913958,71.33823147539982,63.16182097707666,-0.9837098228148164,-2.03413002371758,-3.9586167708647224,-5.2651879003928315,10.893964348134402,0.6700057983398438,1.6306014613525122,1.7524974822998018,-0.9646821116181599,4.469677076217764,0.393907685340821,3.1110872792587827,-2.1883937402343747,73.82905519440259,5.5345629699709065,1.3585897969589817,7,-1.1449966430664062,-2.0099945068359375,-6.257495880126953,-5.964996337890625,-4.1699981689453125,3,-0.015049918309420485,1.9846121342300784,73.48999786376953,-2.3333628191377613,73.19999694824219,-1.1123488592381776,72.19000244140625,-0.015049918309420485
10027,2023-07-14,74.41000366210938,74.87999725341797,72.7300033569336,72.91000366210938,1284700.0,0.018060027231584952,-1.311820635454523,-7.894635399935753,73.74518284389137,63.284097243271944,-2.2188098430524263,-3.1385870294001137,-5.238196156898269,-6.53756487822838,11.209701374111985,2.149993896484375,1.5160466405811803,2.8335044860839815,-0.08474515126337678,5.75175412343134,1.3743796674103095,4.292629304757654,-3.1317932663085912,89.09527012674361,16.94254681742207,1.4591248186736772,7,-2.0450057983398438,-2.8850059509277344,-7.345003128051758,-7.285003662109375,-5.5500030517578125,4,-0.04098915336179343,-2.4359325482217615,73.08999633789062,1.9846121342300784,73.48999786376953,-2.3333628191377613,73.19999694824219,-0.04098915336179343
10028,2023-07-17,75.0,75.5,74.23999786376953,74.58999633789062,1154600.0,0.007928992189944806,-1.2702728709876967,0.2733357747395833,71.33825451774054,63.30933351576298,-2.7499711687697186,-3.5573436263685494,-5.7697590861889125,-7.050948098508286,11.904751618796524,1.2600021362304688,1.5279237543710025,3.199000930786127,-0.04629679808904541,6.4442986596613,1.5763520663485338,4.8216497952237205,-3.217539444132811,83.27758002577154,13.540473307926277,1.6226488644375883,7,-2.325000762939453,-3.1650009155273438,-7.809999465942383,-7.875,-5.5800018310546875,0,-0.049600016276041714,-1.311820635454523,74.41000366210938,-2.4359325482217615,73.08999633789062,1.9846121342300784,73.48999786376953,-0.049600016276041714
10029,2023-07-18,76.51000213623047,76.54000091552734,74.83000183105469,74.83000183105469,1231600.0,0.020133361816406348,-1.0357128260089645,4.097525120952735,71.9008368682307,64.93699096457286,-4.035312511285639,-4.883778785238704,-7.193872556289847,-8.471585355851786,12.451334352859114,1.7099990844726562,1.5300101560080748,4.433502960205075,0.5934946924733282,8.273511227936822,2.5134988263392017,6.353507094070949,-4.132735269302032,99.21262996011086,30.800998611255466,1.9200041338658707,7,-3.31500244140625,-4.155002593994141,-9.292501449584961,-9.385002136230469,-6.529998779296861,1,-0.07436939331507109,-1.2702728709876967,75.0,-1.311820635454523,74.41000366210938,-2.4359325482217615,73.08999633789062,-0.07436939331507109
10030,2023-07-19,76.63999938964844,76.79000091552734,75.9000015258789,76.55999755859375,784600.0,0.0016990883516967425,3.684147124959846,0.047620128882248494,73.31954204724856,66.96258462742375,-3.6754983952410925,-4.7409784463927735,-7.2730626847561695,-8.515983324887543,13.463289839763688,0.8899993896484375,1.429029429424105,4.236000061035156,0.011357683592578383,8.460642438477734,2.1236788723138744,6.348321249756438,-3.5134403939722034,96.30537891429516,29.069695402918725,2.112321188721286,7,-3.039997100830078,-4.159999847412109,-9.42249870300293,-9.514999389648438,-7.839996337890625,2,-0.08285488680443243,-1.0357128260089645,76.51000213623047,-1.2702728709876967,75.0,-1.311820635454523,74.41000366210938,-0.08285488680443243
10031,2023-07-20,76.36000061035156,76.94000244140625,76.02999877929688,76.7300033569336,661000.0,-0.0036534287777498786,1.3038040696495312,-4.624928476063323,70.51547153961896,69.15897359466486,-2.7854374604777234,-4.1616289466479515,-6.942206213293076,-8.136614377617974,14.95804755854126,0.910003662109375,1.370593375724937,3.6305011749267635,-0.765289507024832,8.026291856878359,1.4326058339509586,5.828396515902568,-2.500753230705101,86.22323142078929,20.981953413203115,2.1978953409757986,7,-2.604999542236328,-3.8050003051757812,-9.142499923706055,-9.235000610351562,-6.6100006103515625,3,-0.0868255264591914,3.684147124959846,76.63999938964844,-1.0357128260089645,76.51000213623047,-1.2702728709876967,75.0,-0.0868255264591914
10032,2023-07-21,75.98999786376953,76.45999908447266,75.75,76.26000213623047,747800.0,-0.004845504761977093,1.1194060443189324,0.7297358599501,66.59771023624283,70.32509955173671,-1.7620250227167418,-3.4195766322459065,-6.4926811903255555,-7.675090358639494,16.616340261476537,0.7099990844726562,1.5743214506674263,2.912998580932623,-1.3516038861744306,7.177601048039676,0.7806973473791032,5.0452998144861425,-1.5145994717711062,64.81470492660253,2.375654286056573,2.132301233553526,7,-1.2649955749511719,-3.43499755859375,-8.757497787475586,-8.864997863769531,-5.279998779296875,4,-0.09303855630446134,1.3038040696495312,76.36000061035156,3.684147124959846,76.63999938964844,-1.0357128260089645,76.51000213623047,-0.09303855630446134
10033,2023-07-24,75.41999816894531,76.37000274658203,75.18000030517578,76.0,1070700.0,-0.0075009831668383375,-1.245292796683365,2.1481209381181126,65.51369525449013,70.29475237978517,-0.7662462132522876,-2.51129284332751,-5.844919345379012,-7.020904546925522,17.944978689682618,1.19000244140625,1.8532888656652347,2.0464988708496037,-1.9863212702742885,6.079319011973496,0.03008880028765759,4.06290894141155,-0.4516789670653196,27.96190365993882,-33.62622434405243,2.0164100705619434,7,-0.5849952697753906,-2.8649978637695312,-7.929997444152832,-8.294998168945312,-3.55999755859375,0,-0.08697955075388575,1.1194060443189324,75.98999786376953,1.3038040696495312,76.36000061035156,3.684147124959846,76.63999938964844,-0.08697955075388575
10034,2023-07-25,75.16999816894531,76.13999938964844,74.76000213623047,75.12000274658203,1819900.0,-0.003314770698349623,-2.584424077285113,-0.08619873194601563,73.51592764973105,70.86498360362154,-0.2317893333458585,-2.03317266134313,-5.492023844554282,-6.7055200335517355,19.079489668751936,1.3799972534179688,2.214025195028327,1.5854988098144531,-2.3539349170231247,5.524932536652031,-0.3842180536043429,3.555215673233249,1.7700042724609375,18.80715483119092,-47.09645366588355,1.9697168634187894,7,-0.3349952697753906,-2.6149978637695312,-6.969998359680176,-8.044998168945312,-2.8699951171875,1,-0.07649328375766107,-1.245292796683365,75.41999816894531,1.1194060443189324,75.98999786376953,1.3038040696495312,76.36000061035156,-0.07649328375766107
10035,2023-07-26,75.06999969482422,75.62000274658203,74.44000244140625,75.25,1592800.0,-0.0013302976793526655,1.5652018874339688,-3.600335724095834,76.57550103600056,71.4469024436883,0.1295226370482112,-1.8052031648052207,-5.250774271753272,-6.553946199055446,19.316005271653463,1.1800003051757812,2.4243345562706224,1.3455001831054716,-2.596252003315996,5.287252369526939,-0.6253759101052623,3.3163762763162055,1.826402740478514,25.19989013671875,-44.31544660566104,1.970876093210735,7,-0.23499679565429688,-2.5149993896484375,-6.470000267028809,-7.770000457763672,-2.5699996948242188,2,-0.06780333500176561,-2.584424077285113,75.16999816894531,-1.245292796683365,75.41999816894531,1.1194060443189324,75.98999786376953,-0.06780333500176561
10036,2023-07-27,73.68000030517578,75.51000213623047,72.5199966430664,74.1500015258789,2442600.0,-0.0185160436299332,-1.1433665488990736,2.6111134658585176,65.57377177327884,70.5389678802869,1.8014579767410623,-0.30896845273073836,-3.7637117808493343,-5.127754493192185,19.0678881775579,2.9900054931640625,2.4241658609191035,-0.12199935913085369,-3.9920494383835035,3.748050720121796,-2.0570243987571786,1.8130256804954712,3.1181461303710876,29.441699068982075,-44.00543942886904,1.9350250396263264,7,1.0499992370605469,-1.125,-5.055001258850098,-6.380001068115234,-0.1100006103515625,3,-0.06623231858313616,1.5652018874339688,75.06999969482422,-2.584424077285113,75.16999816894531,-1.245292796683365,75.41999816894531,-0.06623231858313616
10037,2023-07-28,72.19000244140625,74.56999969482422,71.95999908447266,74.56999969482422,1405400.0,-0.020222555070549597,1.1932803549275366,5.063810791507045,50.0,68.16805071164906,3.289341366858224,1.22908129512345,-2.160048017277717,-3.5902216218453873,18.59384754662099,2.6100006103515625,2.338124270716051,-1.6024974822998104,-5.4881459877964005,2.2831510231967798,-3.5453217350481054,0.3403267704484847,4.351455006591792,5.215491291079325,-64.89236760970488,1.9428242527482924,7,2.259998321533203,0.36499786376953125,-3.5650033950805664,-4.890003204345703,-0.25,4,-0.033799727924745615,-1.1433665488990736,73.68000030517578,1.5652018874339688,75.06999969482422,-2.584424077285113,75.16999816894531,-0.033799727924745615
10038,2023-07-31,72.62999725341797,72.6500015258789,71.5999984741211,72.29000091552734,1218900.0,0.006094954940178088,4.526260841631866,-0.14285576901500557,46.87842351425226,65.38778256120702,2.7689969555182614,0.8192773256275245,-2.5134151724446667,-3.9714970131694685,17.97721406985164,1.0500030517578125,2.2701871293404565,-1.1550025939941406,-5.049448959143817,2.7394437711555355,-3.102225776568986,0.7922205885807045,3.5449435254980415,22.68719320681537,-43.300954774392224,1.9472231825748412,7,1.6400032043457031,-0.0749969482421875,-4.004998207092285,-5.089998245239258,-0.779998779296875,0,-0.02643533307933532,1.1932803549275366,72.19000244140625,-1.1433665488990736,73.68000030517578,1.5652018874339688,75.06999969482422,-0.02643533307933532
10039,2023-08-01,72.58999633789062,73.04000091552734,72.0199966430664,72.56999969482422,1061900.0,-0.000550749236403969,1.2173866171311998,0.058814289561080695,44.93242227337126,62.233658141887325,2.45236060016326,0.9239774655023325,-2.4131899714022467,-3.8823128252335266,17.882999051502757,1.0200042724609375,2.046390236915755,-1.206003189086914,-5.084833209806845,2.6728268316330173,-3.1454181994468797,0.7334118212730516,3.127450210545888,24.626786358201592,-37.12004913312553,1.9394150103599648,8,1.6800041198730469,0.6250038146972656,-3.9774980545043945,-5.049997329711914,-0.8699951171875,1,-0.010056423258944513,4.526260841631866,72.62999725341797,1.1932803549275366,72.19000244140625,-1.1433665488990736,73.68000030517578,-0.010056423258944513
10040,2023-08-02,72.58999633789062,73.29000091552734,71.77999877929688,72.19999694824219,1012600.0,0.0,-1.455296554975251,19.503243037008776,47.051885307110275,59.62659300494191,2.0310373552569985,1.1017528458779537,-2.3285126490376626,-3.8393364077561216,18.28650531576182,1.5100021362304688,1.8202165226963416,-1.2830028533935547,-4.989629895807511,2.4236241890204013,-3.1363163746005256,0.5703106678134162,2.7157054031143417,25.319614745205776,-33.457263601362484,1.853313521206976,8,1.44000244140625,0.8050041198730469,-3.9774980545043945,-5.049997329711914,-2.399993896484375,2,-0.0039949483504994054,1.2173866171311998,72.58999633789062,4.526260841631866,72.62999725341797,1.1932803549275366,72.19000244140625,-0.0039949483504994054
10041,2023-08-03,72.30000305175781,72.80000305175781,71.69000244140625,72.62999725341797,953700.0,-0.0039949483504994054,2.313405982759995,-0.8461403028287492,35.838887273114565,56.20894600903877,1.8825226785929914,1.6080836442652355,-1.9480513407908688,-3.4863803588418136,19.293001932697763,1.1100006103515625,1.4387206691038443,-1.657996368408206,-5.118386718524619,1.8023939817082066,-3.388191543466405,0.07219880664999323,2.63512836255876,23.569168011015094,-30.076666377715753,1.7301951750582039,8,1.68499755859375,1.0949974060058594,-2.942502021789551,-4.01500129699707,-1.7900009155273438,3,0.0027662094024949457,-1.455296554975251,72.58999633789062,1.2173866171311998,72.58999633789062,4.526260841631866,72.62999725341797,0.0027662094024949457
10042,2023-08-04,72.63999938964844,73.72000122070312,72.18000030517578,72.81999969482422,1119100.0,0.0047025770890662955,-1.8000055486582651,0.5454650544470904,33.61106519334206,52.66420933557788,1.136914428047021,1.502646251768212,-2.1446962794883007,-3.755688178710841,20.00715696495796,1.5400009155273438,1.0043967476274815,-1.4180000305175753,-4.577144865171704,1.7411448041365531,-2.9975724478446466,0.16157238680949604,1.9616187306485813,49.05658340320938,-0.8062921822861497,1.579572417327067,8,1.2299995422363281,0.7550010681152344,-3.282498359680176,-4.354997634887695,-4.3700027465820455,4,0.012802867744906798,2.313405982759995,72.30000305175781,-1.455296554975251,72.58999633789062,1.2173866171311998,72.58999633789062,0.012802867744906798
10043,2023-08-07,73.83999633789062,74.30999755859375,72.80000305175781,72.97000122070312,901200.0,0.016519781915267817,-1.4958763146611516,-4.833298012122239,30.623984727871076,47.89843789981565,-0.3472973545401459,0.4559790348798174,-3.172191596413157,-4.904445267341714,20.5673212667677,1.6699981689453125,0.618783584282383,-0.3005027770996094,-3.338089078176708,2.737083523977489,-1.8192959276381515,1.2182903734389328,-2.2399978637695312,82.06098867819037,36.85258668358663,1.5187931505385481,8,-0.2299957275390625,-0.4449958801269531,-4.407498359680176,-5.479997634887695,-6.719993591308594,0,-0.025731229560061686,-1.8000055486582651,72.63999938964844,2.313405982759995,72.30000305175781,-1.455296554975251,72.58999633789062,-0.025731229560061686
10044,2023-08-08,73.23999786376953,73.5999984741211,72.08999633789062,73.25,732500.0,-0.008125656878089638,3.2535326291357283,-0.011496772835695243,26.90209363244243,42.37917041053141,-0.05571955076069912,1.1163645203716328,-2.40762020499011,-4.243242224988393,20.339438036620695,1.75,0.26311859446475694,-0.9025012969970732,-3.9375317996605332,2.132529205666387,-2.420016548328803,0.6150139543346569,-1.5857994079589872,59.16024087965336,19.57192936955881,1.5175152513317272,8,0.31500244140625,0.15500259399414062,-3.617497444152832,-4.689996719360352,-5.5,1,-0.018978692383824436,-1.4958763146611516,73.83999633789062,-1.8000055486582651,72.63999938964844,2.313405982759995,72.30000305175781,-0.018978692383824436
10045,2023-08-09,72.79000091552734,73.6500015258789,72.69000244140625,73.33999633789062,861200.0,-0.006144142017579068,-1.5600236005004933,54.987795575896264,26.294746846152208,38.01483430751735,0.04117820420754015,1.592899365992423,-1.8006890418911041,-3.745213135147793,19.92557603907811,0.9599990844726562,-0.08028283949050774,-1.3174983978271513,-4.399985158694392,1.7649883630400893,-2.8587417782607645,0.22374498260646192,-1.0826864776611416,41.98475283045241,7.952768772459187,1.541243380433617,8,0.2949981689453125,0.6049995422363281,-3.1675004959106445,-4.239999771118164,-6.020004272460952,2,-0.01469981702659895,3.2535326291357283,73.23999786376953,-1.4958763146611516,73.83999633789062,-1.8000055486582651,72.63999938964844,-0.01469981702659895
10046,2023-08-10,71.98999786376953,73.19000244140625,71.68000030517578,72.68000030517578,664500.0,-0.010990562463190745,-1.3053510692820203,1.2545603351412837,24.874296722992725,35.22308949896098,0.6439635878938219,2.4309015020739366,-0.8504571332422444,-2.871004681785422,19.42451264400636,1.5100021362304688,-0.5216531349515918,-2.0625015258789006,-5.258590986738724,1.1335879349809233,-3.6605462563088196,-0.46445679544898155,2.3199996948242188,11.786991723693792,-17.593116640778135,1.5980447304299128,8,0.9650001525878906,1.4050025939941406,-2.367497444152832,-3.4399967193603516,-4.829994201660142,3,-0.025003409859373882,-1.5600236005004933,72.79000091552734,3.2535326291357283,73.23999786376953,-1.4958763146611516,73.83999633789062,-0.025003409859373882
10047,2023-08-11,71.36000061035156,72.38999938964844,71.2300033569336,71.75,691700.0,-0.008751177554000567,-2.569252077562327,0.5652145068553738,24.688211690705998,32.75751040745584,1.2782670317929359,2.9731176285904155,0.01420015353281201,-2.185359819693417,18.416287952908032,1.1599960327148438,-1.0288302136873995,-2.5399986267089787,-5.948279770583852,0.8682825171658948,-4.2441391986464225,-0.8358580547715349,2.897397003173822,4.220697991830588,-24.292083885212786,1.7041405719374378,8,1.4099998474121094,2.31500244140625,-1.7375001907348633,-2.809999465942383,-4.349998474121094,4,-0.011911413492866396,-1.3053510692820203,71.98999786376953,-1.5600236005004933,72.79000091552734,3.2535326291357283,73.23999786376953,-0.011911413492866396
10048,2023-08-14,71.27999877929688,71.5199966430664,70.87000274658203,71.16000366210938,648800.0,-0.0011211018829935249,1.1666793825182473,-0.30768026918111036,25.222856765204412,30.56755868432619,1.281384340624328,2.909298054834352,0.3121381984240372,-2.0571152205861267,17.16389917093617,0.649993896484375,-1.3770267779555923,-2.4340003967285213,-5.992246178472058,1.1242453850150156,-4.213123287600283,-0.65487750585676,2.8563030639648446,14.748065206652397,-14.373092092448692,1.7791228908717676,8,1.3100013732910156,2.4750022888183594,-1.327498435974121,-2.7299976348876953,-4.930000305175767,0,-0.04222786458723582,-2.569252077562327,71.36000061035156,-1.3053510692820203,71.98999786376953,-1.5600236005004933,72.79000091552734,-0.04222786458723582
10049,2023-08-15,70.81999969482422,71.0,70.16000366210939,70.72000122070312,745700.0,-0.006453410386508929,2.652165259648654,0.8333545269582909,24.11685552802811,28.01922204220595,1.6359424471301764,3.07902278518074,0.8657503429637927,-1.544192591363469,15.575071522603807,1.1199951171874858,-1.451208004321245,-2.609499359130865,-6.136211888570642,0.9172131703089121,-4.372855623850754,-0.8461430944109765,3.1203242026367235,18.91107268478306,-10.26384065122317,1.7633562647198862,8,1.4150009155273438,2.7300033569335938,-0.7624998092651367,-2.269998550415039,-5.650001525878906,1,-0.05224508562815766,1.1666793825182473,71.27999877929688,-2.569252077562327,71.36000061035156,-1.3053510692820203,71.98999786376953,-0.05224508562815766
10050,2023-08-16,70.29000091552734,71.69999694824219,70.27999877929689,70.66000366210938,968500.0,-0.0074837444447999335,-6.281910835501935,-3.700083924620432,26.938703060902483,27.030312685293495,2.0175430929811995,3.2769126680692864,1.4838443483113508,-0.9606215130669966,13.60869147803865,1.4199981689452983,-1.5433372400220406,-2.821998214721674,-6.274292436946936,0.6302960075035884,-4.548145325834298,-1.09585110360905,3.3478973631054743,4.290340125091456,-23.824264596837686,1.726147111112628,8,1.9449996948242188,3.2600021362304688,0.3625011444091797,-1.519998550415039,-5.779998779296875,2,-0.03627831865904141,2.652165259648654,70.81999969482422,1.1666793825182473,71.27999877929688,-2.569252077562327,71.36000061035156,-0.03627831865904141
10051,2023-08-17,69.73000335693361,70.91000366210938,69.51000213623047,70.43000030517578,982400.0,-0.00796695904538014,-1.4561443428678509,1.8918696001814161,30.841054856984016,26.722533759031496,2.430211094491085,3.4938726276384813,2.1211209614068736,-0.3569493055947959,11.64552067441229,1.4000015258789062,-1.6365793813876337,-3.050495910644514,-6.462630039920427,0.36163821863139844,-4.756562975282463,-1.344428846006565,3.629663352377335,7.638938559474065,-22.406766466998,1.7060670646379554,8,2.1799964904785014,3.4949989318847514,1.6774959564208842,-0.7700023651123189,-5.260002136230497,3,-0.04244954211052521,-6.281910835501935,70.29000091552734,2.652165259648654,70.81999969482422,1.1666793825182473,71.27999877929688,-0.04244954211052521
10052,2023-08-18,68.91999816894531,69.75,68.69000244140625,69.45999908447266,716300.0,-0.011616307887467703,-1.1200112915900542,0.7714332425068277,22.680361402598038,25.839908945112263,2.9692943154557128,3.949548937725382,2.954163514451068,0.4787320266338355,9.992453245676597,1.05999755859375,-1.7885364298632425,-3.5070011138916044,-6.9834171286417615,-0.03058509914144736,-5.245209121266683,-1.7687931065165259,4.0547020830575775,7.64106801579617,-22.371476341815544,1.7382080073750819,8,2.2500038146972656,3.8950042724609375,2.5925025939941406,0.04000282287597656,-3.4499969482422017,4,-0.02553677529882703,-1.4561443428678509,69.73000335693361,-6.281910835501935,70.29000091552734,2.652165259648654,70.81999969482422,-0.02553677529882703
10053,2023-08-21,68.86000061035156,69.23999786376953,68.13999938964844,68.87000274658203,599300.0,-0.0008705391785802652,1.9333591039947917,0.01852244309752893,22.613763418694646,25.363427810251405,2.5128431000106985,3.681649398096539,3.047937262860941,0.5555355353539682,8.85496443002021,1.0999984741210938,-1.8350569208131873,-3.2389987945556697,-6.76393950357496,0.2859419144636206,-5.001469149065315,-1.4765284400460246,3.6005359043797256,20.224767260445418,-10.03657404981017,1.7624703545096485,8,2.0349998474121094,3.6800003051757812,3.0849971771240234,0.5199985504150391,-3.410003662109375,0,-0.02686608274358604,-1.1200112915900542,68.91999816894531,-1.4561443428678509,69.73000335693361,-6.281910835501935,70.29000091552734,-0.02686608274358604
10054,2023-08-22,69.41999816894531,69.55999755859375,68.66999816894531,69.05999755859375,611600.0,0.008132407110515771,1.7812507450587702,-35.99237223493516,28.493847813349504,25.607772362162212,1.5131141732158255,2.8130137303770653,2.559545433168097,0.0034762517802136017,7.919170028526384,0.8899993896484375,-1.8911970301507637,-2.391501235961911,-5.797768601106824,1.014766129183002,-4.094634918534368,-0.6883675533894547,2.4356631482743722,35.95504654791092,4.859231008972223,1.7031336825724572,8,1.2450027465820312,3.1200027465820312,2.835000991821289,0.2700023651123047,-2.9399948120117045,1,-0.04422356346585954,1.9333591039947917,68.86000061035156,-1.1200112915900542,68.91999816894531,-1.4561443428678509,69.73000335693361,-0.04422356346585954
10055,2023-08-23,69.98000335693361,70.12999725341797,69.34999847412111,69.70999908447266,595300.0,0.008066914473628062,1.7368759202248196,0.7500105963633675,34.816739548766876,26.712488231692674,0.5728323668105872,1.952218051569801,2.0862220202996298,-0.5289672293072556,7.03808236956909,0.7799987792968608,-2.024724083091698,-1.576996231079093,-4.707618263499455,1.5536258013412692,-3.1423072472892812,-0.011685214868904836,1.3554652904260962,66.42603354725036,32.95802189540318,1.565311016210183,8,0.28499603271482954,2.559997558593736,2.7949962615966655,0.2299976348876811,-3.850006103515639,2,-0.06873399481641662,1.7812507450587702,69.41999816894531,1.9333591039947917,68.86000061035156,-1.1200112915900542,68.91999816894531,-0.06873399481641662
10056,2023-08-24,68.80000305175781,70.51000213623047,68.75,69.62000274658203,557500.0,-0.01686196411219354,-2.826067486544984,-3.0369878496748894,27.35850075124391,27.009187016196886,1.3999668977121758,2.8963745236133462,3.3039059259252497,0.6520540145491509,7.659679145564763,1.7600021362304688,-2.1220018295710332,-2.5129966735839844,-5.706969687611235,0.6809763404432658,-4.1099831805976095,-0.9160101665703593,2.0880998995223194,27.84822351202835,-3.497246069838237,1.5969865070136238,8,1.1199951171875,3.7399978637695312,4.239997863769531,1.5349979400634766,-2.75,3,-0.06235466170401194,1.7368759202248196,69.98000335693361,1.7812507450587702,69.41999816894531,1.9333591039947917,68.86000061035156,-0.06235466170401194
10057,2023-08-25,69.75,70.15000152587889,68.73000335693361,69.27999877929689,628000.0,0.013808094565453954,1.2362100659610054,-0.5731724336847025,25.1518927026612,27.00130212035875,0.22079306006689592,1.849005518820249,2.4063101206762383,-0.2865972509874837,8.529349895979815,1.419998168945284,-2.174421481280447,-1.4409996032714787,-4.68000874187571,1.7980095353327528,-3.0605041725736015,0.17850496603064414,0.7600021362304688,67.93243647812105,41.22576497615824,1.6195045693021188,8,0.1699981689453125,2.549999237060547,3.405000686645508,0.6600017547607422,-4.379997253417969,4,-0.0756989072300629,-2.826067486544984,68.80000305175781,1.7368759202248196,69.98000335693361,1.7812507450587702,69.41999816894531,-0.0756989072300629
10058,2023-08-28,70.70999908447266,71.1500015258789,69.93000030517578,69.93000030517578,502200.0,0.013763427734375,-2.1282131538792597,1.6595675605480666,35.27357475033489,28.24093758950395,-0.9259354044652923,0.777660864360243,1.4825783225072229,-1.1813323857584237,8.92939917020049,1.4000015258789062,-2.1315685091041416,-0.3850006103515682,-3.5575617063859966,2.78756048568286,-1.9712811583687824,1.201279937665646,-2.5699996948242188,82.25799008795326,57.19212932733202,1.586280548017216,8,-0.7900009155273438,1.5450019836425781,2.930002212524414,-0.29999732971191406,-4.470001220703125,0,-0.07410547209185592,1.2362100659610054,69.75,-2.826067486544984,68.80000305175781,1.7368759202248196,69.98000335693361,-0.07410547209185592
10059,2023-08-29,71.86000061035156,71.87999725341797,70.48999786376953,70.5199966430664,609600.0,0.016263633726046,1.014495878460186,1.7179564928205329,44.994616719459245,30.24715021823248,-2.137700742801428,-0.45306298390580935,0.36715844154527133,-2.2392402457245737,9.421662629078806,1.3899993896484375,-2.0146677847386627,0.8015007019043026,-2.314941274493407,3.917942678302012,-0.7567202862945521,2.3597216901031572,-3.6598011779785224,99.36518470436644,73.28181517351555,1.5582209881988516,8,-1.8500022888183594,0.279998779296875,1.835000991821289,-1.4499988555908203,-5.790000915527344,1,-0.0892012748074762,-2.1282131538792597,70.70999908447266,1.2362100659610054,69.75,-2.826067486544984,68.80000305175781,-0.0892012748074762
10060,2023-08-30,72.30000305175781,72.98999786376953,71.62999725341797,71.91000366210938,568500.0,0.006123050899930815,-1.8631223899775136,0.29104345895227085,51.73575127320323,32.568783153367946,-2.5284990242347902,-0.9654015733483732,-0.003099863268317904,-2.5834957698042444,10.01529283106769,1.3600006103515625,-1.890852818316759,1.2560028076171932,-1.833014895194765,4.345020510429151,-0.28850604378878586,2.8005116590231722,-3.9526117065429816,83.80291779943616,53.601520583459084,1.5445088514059766,8,-1.7350044250488281,-0.4200019836425781,1.394998550415039,-1.8900012969970703,-5.010002136230469,2,-0.08049791769244885,1.014495878460186,71.86000061035156,-2.1282131538792597,70.70999908447266,1.2362100659610054,69.75,-0.08049791769244885
10061,2023-08-31,72.5,73.11000061035156,72.48999786376953,72.54000091552734,895600.0,0.0027662094024949457,-19.66497139224412,-0.10256661058726867,56.70587876263785,36.34939619337237,-2.5638689630025624,-1.2117753659893111,-0.1218536876976799,-2.699502249850738,10.731772029427574,0.80999755859375,-1.7008076063956423,1.4459999084472628,-1.6613779520210699,4.553377768915595,-0.10768902178691064,2.999688838681436,-3.874052263671885,86.07303669253342,50.41301308286354,1.5536889302341699,8,-1.875,-0.6749992370605469,1.1950016021728516,-2.089998245239258,-3.8700027465820312,3,-0.08786210684940732,-1.8631223899775136,72.30000305175781,1.014495878460186,71.86000061035156,-2.1282131538792597,70.70999908447266,-0.08786210684940732
10062,2023-09-01,73.56999969482422,73.68000030517578,72.86000061035156,72.86000061035156,864000.0,0.014758616480333941,-1.3098612737881605,-17.749570856379936,62.065339467936,40.73290464328808,-3.246281059596271,-2.3278810768670724,-1.0703890741673945,-3.679873777542639,10.993030665837626,1.1800003051757812,-1.4869891918204416,2.4694995880126953,-0.7631187656942018,5.702117941719592,0.8531904111592468,4.085808764866144,-4.585327728574228,97.066650390625,56.334031670399966,1.616309176853448,9,-2.395000457763672,-2.2150001525878906,0.07250022888183594,-3.1599979400634766,-4.30999755859375,4,-0.10221553179638587,-19.66497139224412,72.5,-1.8631223899775136,72.30000305175781,1.014495878460186,71.86000061035156,-0.10221553179638587
10063,2023-09-05,71.94000244140625,73.30000305175781,71.16999816894531,73.30000305175781,828600.0,-0.02215573277394811,2.1323587160183552,-1.915496287381395,55.253298139815485,43.706176901784296,-1.2666406703564803,-0.8933262608299941,0.6501291419103978,-1.9761616624420526,10.588941334001786,2.4000015258789062,-1.3132321840460008,0.934502029418951,-2.06220063141177,3.931204690249672,-0.5638493009964094,2.4328533598343114,-2.485797641263673,45.45465416626806,1.8807184883456927,1.4983513304153586,9,-0.7350006103515625,-0.7150039672851562,1.5624980926513672,-1.5300006866455078,-0.850006103515625,1,-0.09132609774617895,-1.3098612737881605,73.56999969482422,-19.66497139224412,72.5,-1.8631223899775136,72.30000305175781,-0.09132609774617895
10064,2023-09-06,71.8499984741211,72.44000244140625,71.5999984741211,71.93000030517578,578500.0,-0.0012510976401267637,-1.8965562600299912,0.05882484937562409,57.63208107761077,46.24121484943361,-0.8892007926693566,-0.962125580312744,0.7844072287592496,-1.8174870226334008,10.703645711518273,0.8400039672851562,-0.9829704948456737,0.9139980316162166,-1.9248182775838814,3.7528143408163146,-0.5054101229838324,2.3334061862162656,-1.973214123475202,27.09162256718269,-20.565287562757142,1.4194081546000479,9,-0.6449966430664062,-0.625,1.5625019073486328,-1.4399967193603516,-1.9199981689453125,2,-0.07807934209451894,2.1323587160183552,71.94000244140625,-1.3098612737881605,73.56999969482422,-19.66497139224412,72.5,-0.07807934209451894
10065,2023-09-07,71.72000122070312,72.05999755859375,71.11000061035156,71.68000030517578,698400.0,-0.0018092867944150548,1.6389039005626729,-0.5,60.163420212828015,49.88620590072074,-0.5435931992719247,-0.9659235637704455,0.9155268127216516,-1.631172638883669,10.904942494270317,0.9499969482421875,-0.6218054001267035,0.837500762939456,-1.892441020764437,3.567442546643349,-0.5274701289124835,2.2024716547913954,-1.46289527460425,23.73543512787401,-27.78620163734549,1.3649708918519443,9,-0.5149993896484375,-0.49500274658203125,2.0224990844726562,-1.3099994659423828,-1.4599990844726562,3,-0.07877860331446762,-1.8965562600299912,71.8499984741211,2.1323587160183552,71.94000244140625,-1.3098612737881605,73.56999969482422,-0.07877860331446762
10066,2023-09-08,70.19000244140625,71.69000244140625,70.02999877929689,71.61000061035156,710100.0,-0.02133294413351483,1.1012680232164924,-35.49914171275987,56.04188837413233,53.31842764199531,1.3458418428220256,0.4451319826230531,2.433405632374786,-0.06036702308405495,11.70692682405741,1.6900024414062358,-0.34943376970664985,-0.6024982452392607,-3.29716232932455,2.0921658388460287,-1.9498302872819124,0.7448337968033911,3.4899978637695312,4.383660143014136,-50.512062834610376,1.347332042042647,9,1.6149978637695312,1.0349960327148438,3.5224971771240234,0.2199993133544922,1.7099990844726562,4,-0.041316447143591284,1.6389039005626729,71.72000122070312,-1.8965562600299912,71.8499984741211,2.1323587160183552,71.94000244140625,-0.041316447143591284
10067,2023-09-11,70.51000213623047,70.69999694824219,70.12999725341797,70.62999725341797,547500.0,0.004559049489866407,3.384705675215682,0.084503712618605,57.660176602474394,55.80582784778859,1.2795433760566652,0.06133199784268584,2.096695034731283,-0.3527729734791194,12.247752647147964,0.5699996948242188,-0.14682367370438953,-0.23999862670898153,-2.923766339461494,2.443769086043531,-1.5818824830852378,1.1018852296672748,3.096998138427736,14.678982562072957,-42.759904698622094,1.3418838563762567,9,1.3449974060058594,0.714996337890625,3.1799983978271484,-0.10000038146972656,1.3199996948242188,0,-0.02666295313933187,1.1012680232164924,70.19000244140625,1.6389039005626729,71.72000122070312,-1.8965562600299912,71.8499984741211,-0.02666295313933187
10068,2023-09-12,68.26999664306639,70.05999755859375,67.91999816894531,70.0,1102900.0,-0.031768620412693016,1.3135147618595944,14.417281281790556,45.38152167451969,55.84881728723975,3.5056975346929704,2.1758294041832045,4.2807208052915655,1.9126192552217134,12.981477766048114,2.5900039672851562,0.2035511876946572,-2.3295040130615376,-5.217916809420174,0.5589087832970989,-3.773710411240856,-0.8852976148822194,5.265463601684587,7.743321754218635,-50.24799466351618,1.4442063981793207,9,2.530002593994155,2.845001220703139,5.362503051757827,2.14000511169435,0.20000457763671875,1,0.014501326231786571,3.384705675215682,70.51000213623047,1.1012680232164924,70.19000244140625,1.6389039005626729,71.72000122070312,0.014501326231786571
10069,2023-09-13,67.12000274658203,68.19999694824219,66.63999938964844,68.15000152587889,1395600.0,-0.01684479204674394,1.7610829788670583,0.5953738616568413,39.033734344813666,54.43748207297424,4.3724209831635505,3.1983998042798447,5.373435188761704,3.0673597073721055,13.48973665995599,1.6299972534179545,0.4888891054869049,-3.2944980621337834,-6.571296798253414,-0.017699326014152916,-4.932897430193606,-1.656098694073961,6.190839015136717,8.856153488830394,-46.08257902611968,1.6383993680598183,9,3.039997100830078,3.039997100830078,6.382497787475586,3.289999008178711,-0.1100006103515625,2,0.05914769709258927,1.3135147618595944,68.26999664306639,3.384705675215682,70.51000213623047,1.1012680232164924,70.19000244140625,0.05914769709258927
10070,2023-09-14,67.73999786376953,67.95999908447266,66.95999908447266,67.56999969482422,914200.0,0.009237114002041302,2.2786852440153087,-0.16504696157151127,45.75318029291279,53.22051557633813,3.3945375109665292,2.506056464101917,4.744738022527173,2.455604869584988,14.579833112038433,1.0,0.6278148312628815,-2.5470027923583984,-6.035782922910471,0.941777338193674,-4.291392857634435,-0.8026127270823622,5.170593355625002,21.782134839269148,-35.07214380378355,1.7443900652760342,9,2.420001983642578,2.420001983642578,5.735002517700195,2.670003890991211,-1.079994201660142,3,0.03232953218880397,1.7610829788670583,67.12000274658203,1.3135147618595944,68.26999664306639,3.384705675215682,70.51000213623047,0.03232953218880397
10071,2023-09-15,66.76999664306639,67.55000305175781,66.41999816894531,67.38999938964844,1232900.0,-0.014319475218376732,1.4042399500036524,-3.6471142626335995,38.07997929686232,50.55547555732994,3.8736126541665357,3.418183305230727,5.70909348991826,3.4260541257792454,15.319302669854467,1.3199996948242188,0.5498007218209295,-3.369003677368184,-7.192367491055506,0.4543601363191385,-5.280685584211838,-1.4573217705245298,5.764359066543378,8.177536774404825,-45.32253018434676,1.9116819068436586,9,3.0900039672851705,3.280002593994155,6.470003128051772,3.64000511169435,-0.37999725341795454,4,0.05226906797405828,2.2786852440153087,67.73999786376953,1.7610829788670583,67.12000274658203,1.3135147618595944,68.26999664306639,0.05226906797405828
10072,2023-09-18,67.16000366210939,67.68000030517578,65.91000366210939,66.87000274658203,1006400.0,0.005841051949244003,1.6616606912376095,-0.46774134006030876,35.121561896259536,48.318615974712614,2.770024810027536,3.045716811650024,5.316566683637333,3.0443560402506336,15.692454411562462,1.769996643066392,0.34886537276622676,-2.8909969329833842,-6.908579404750441,1.1265855387836723,-4.89978816886692,-0.8822056970998489,4.8852034442472245,30.120526226771783,-18.926341121741476,2.0087912358835296,9,2.0149993896484233,2.634998321533189,6.014995574951158,3.249998092651353,-0.5200042724609517,0,0.070577689179665,1.4042399500036524,66.76999664306639,2.2786852440153087,67.73999786376953,1.7610829788670583,67.12000274658203,0.070577689179665
10073,2023-09-19,67.01000213623047,67.15000152587889,66.19999694824219,66.87999725341797,684600.0,-0.0022334949032105644,3.6341272794941113,0.4482912841019485,27.813365330720046,45.005425336169196,2.3994955045616706,3.21484136736413,5.412284562801943,3.2189634462829275,15.785674608896604,0.9600067138672017,0.04721622891750599,-2.948498535156247,-7.161952382893929,1.264955312581435,-5.055225459025095,-0.841771611287399,4.421684625701417,48.03500869553597,5.131940278455424,2.1067269238688433,9,1.9749984741210938,2.7849998474121094,6.212499618530273,3.3999996185302734,-1.8199996948242188,1,0.07192955590458294,1.6616606912376095,67.16000366210939,1.4042399500036524,66.76999664306639,2.2786852440153087,67.73999786376953,0.07192955590458294
10074,2023-09-20,66.34999847412111,67.73000335693361,66.26999664306639,67.33999633789061,586100.0,-0.009849330563631131,-1.5391387420140115,-7.615082159624195,23.31836877409006,40.911530731864985,2.455500476049508,3.829390549980232,5.976655943555286,3.883059764539908,15.969394525518327,1.460006713867216,-0.46626560653797355,-3.4550022125244055,-7.964354518905296,1.0543500938564847,-5.709678365714851,-1.2003260593339604,4.529519977828528,21.46320948875514,-15.594358849378928,2.2546761531904433,9,2.4500045776367045,3.44500350952147,6.8225021362304545,4.060003280639634,2.7700042724609233,2,0.031951813041998456,3.6341272794941113,67.01000213623047,1.6616606912376095,67.16000366210939,1.4042399500036524,66.76999664306639,0.031951813041998456
10075,2023-09-21,65.16999816894531,66.05999755859375,65.08999633789061,66.02999877929689,749500.0,-0.017784481270727404,1.1087025027781312,0.8686893596689691,19.78566001469285,36.88306091414949,2.9152426215407132,4.880802145316409,7.035991503623649,5.0646437076619435,16.810670483603076,1.2600021362304972,-0.8630645280832994,-4.394502258300776,-9.35505276825539,0.5660482516538394,-6.87477751327809,-1.914227003323461,5.212568804020293,3.030364331519936,-26.67756906555426,2.480275254977309,9,2.7249984741210938,4.215000152587891,7.722503662109375,5.270002365112305,2.6399993896484375,3,0.028233911600168637,-1.5391387420140115,66.34999847412111,3.6341272794941113,67.01000213623047,1.6616606912376095,67.16000366210939,0.028233911600168637
10076,2023-09-22,64.51000213623047,65.41999816894531,64.40000152587889,65.20999908447266,1275200.0,-0.010127298622962688,-1.2173884198828675,0.8139493621475709,11.348137308256327,31.73727877034748,3.0003148302770057,5.484095517147381,7.578060951646762,5.69286241022283,17.4318394961,1.0199966430664205,-1.3439580544076222,-4.839998245239258,-10.286906258774465,0.6069097682959494,-7.5634522520068685,-2.116544238471647,5.237456360526139,3.3033198157952985,-17.145411500545876,2.723454006767605,9,2.7199974060058594,4.529998779296875,8.382499694824219,6.680000305175781,4.9799957275390625,4,0.03332818872550347,1.1087025027781312,65.16999816894531,-1.5391387420140115,66.34999847412111,3.6341272794941113,67.01000213623047,0.03332818872550347
10077,2023-09-25,64.47000122070311,64.86000061035156,64.13999938964844,64.37000274658203,1116200.0,-0.0006200730770847818,-1.5714091088677267,-0.14285558583104238,13.129330601916209,28.153701984502643,2.339459564473202,5.384306549894561,7.4546847856652505,5.706278965777528,18.108859526942204,0.720001220703125,-1.8964363289318982,-4.615999221801772,-10.477332024633725,1.2453335810301809,-7.5466656232177485,-1.6853328203857956,4.528813300130622,9.192241403126554,-7.759078476566172,2.9306664014159765,9,1.6999969482422017,4.439998626708999,8.097499847412124,7.849998474121108,5.290000915527358,0,0.02978126465939579,-1.2173884198828675,64.51000213623047,1.1087025027781312,65.16999816894531,-1.5391387420140115,66.34999847412111,0.02978126465939579
10078,2023-09-26,65.47000122070311,65.83000183105469,64.30000305175781,64.30000305175781,1299600.0,0.015511090135963412,-1.6153866218031483,11.700160219731435,21.105087299201585,26.161630090545746,1.0063387863727513,4.186241680190662,6.280539054634048,4.690349150066098,19.345241764359063,1.529998779296875,-2.314055880101833,-3.3539993286132983,-9.37593301829213,2.667934361065541,-6.364966173452714,-0.3430324837738823,2.7514028791409686,37.04736382395828,20.49559099929916,3.0109668448394187,9,0.5799980163574361,3.4399986267089986,6.522500991821303,7.06000137329103,5.339996337890639,1,0.017870752209110163,-1.5714091088677267,64.47000122070311,-1.2173884198828675,64.51000213623047,1.1087025027781312,65.16999816894531,0.017870752209110163
10079,2023-09-27,65.44999694824219,66.31999969482422,65.16999816894531,65.91000366210939,1241800.0,-0.00030554868012733216,-1.2548955076518018,-0.39316874682109754,21.31747611715072,23.446551848794407,0.8543886568750167,3.901430475656369,6.073895307215679,4.698456636866169,21.051267659185523,1.1500015258789062,-2.8243800404029713,-3.0535034179687557,-9.077397980122925,2.9703911441854203,-6.06545069904584,-0.04155613689167126,2.118382397970592,60.09162271599408,42.61241173425102,3.0119472810770866,9,0.4850044250488281,3.460002899169922,6.26750373840332,7.090003967285156,5.900001525878906,2,-0.003972414346199882,-1.6153866218031483,65.47000122070311,-1.5714091088677267,64.47000122070311,-1.2173884198828675,64.51000213623047,-0.003972414346199882
10080,2023-09-28,66.48000335693361,67.27999877929689,65.88999938964844,65.98999786376953,882300.0,0.015737302623649363,-3.028969482529895,-1.0652137857829946,32.21479602920982,22.794864819055242,-0.41699535342591787,2.543452315806988,4.820345810716859,3.643421276872459,22.110317582616755,1.8300018310547017,-3.0030392590432626,-1.7324970245361158,-7.542691146459688,4.07769709738745,-4.637594085497895,1.1726000364256635,-2.3400039672851705,74.52243382592354,53.09875531096121,2.9050970609617828,9,-0.5450019836425923,2.4299964904785014,5.122497558593736,6.059997558593736,5.079994201660142,3,0.039711180149528014,-1.2548955076518018,65.44999694824219,-1.6153866218031483,65.47000122070311,-1.5714091088677267,64.47000122070311,0.039711180149528014
10081,2023-09-29,66.12999725341797,67.18000030517578,66.01000213623047,66.79000091552734,996500.0,-0.005264832819523835,-1.6000135634600388,-1.3469311493787173,29.063118154711717,22.121704403327705,-0.18698362769184484,2.5210189474025952,4.947159329261439,3.967226757349394,23.149499942997245,1.1699981689453125,-3.0111034466235935,-1.764002990722659,-7.275283466417676,3.747277484972358,-4.519643228570175,0.9916372471248565,-1.9271978759765602,63.375740464469565,39.40114997246772,2.75564023784751,9,-0.19499588012695312,2.7800025939941406,5.272502899169922,6.410003662109375,4.959999084472656,4,0.02540451194543114,-3.028969482529895,66.48000335693361,-1.2548955076518018,65.44999694824219,-1.6153866218031483,65.47000122070311,0.02540451194543114
10082,2023-10-02,66.05000305175781,66.81999969482422,65.51999664306639,65.90000152587889,935300.0,-0.0012096507633836406,-1.8571141125279231,-0.2272737781477073,36.626561840759315,23.100948459998733,-0.31402437316124576,2.117302867336633,4.8103577780822775,4.036096622816416,23.97466069159054,1.3000030517578267,-3.191338016476209,-1.4679973602294893,-6.3375233869693375,3.4015286665103517,-3.9027603735994063,0.9667656531404276,-1.7856596862792884,58.72491640936597,31.34649282304375,2.4347630133699214,10,-0.11500167846679688,2.859996795654297,5.179996490478516,6.489997863769531,4.599998474121094,0,0.05208167529252172,-1.6000135634600388,66.12999725341797,-3.028969482529895,66.48000335693361,-1.2548955076518018,65.44999694824219,0.05208167529252172
10083,2023-10-03,65.37000274658203,66.5,64.94999694824219,65.76000213623047,859800.0,-0.010295235030389316,-1.5203076541372038,-2.5999694827320665,38.82505631903479,24.82391374277037,0.12167264039129577,2.4030646117503807,5.279566413864387,4.702502177247851,25.839381954695963,1.5500030517578125,-3.209610896349915,-1.8194976806640568,-6.304206083250989,2.6652107219228753,-4.061851881957523,0.42285652062940926,-1.045346272827146,18.02598576284051,-11.212256319976724,2.2423542012934643,10,0.339996337890625,3.539997100830078,5.739995956420898,7.1699981689453125,5.769996643066406,1,0.0671561756952499,-1.8571141125279231,66.05000305175781,-1.6000135634600388,66.12999725341797,-3.028969482529895,66.48000335693361,0.0671561756952499
10084,2023-10-04,66.23999786376953,66.37000274658203,64.86000061035156,65.68000030517578,829300.0,0.013308782019792575,2.6828991440267957,-1.4358934230603702,40.71784141468325,27.149711676102633,-0.855535707985851,1.1502044661038724,4.212602459239221,3.8369263289654327,27.82133413052932,1.5100021362304688,-3.208921618849132,-0.6690025329589844,-4.593087478866778,3.255082412948802,-2.631045005912881,1.2930399399949124,-1.8562345439038097,57.02472304015805,25.734463117423363,1.9620424729538946,10,-0.529998779296875,2.670001983642578,4.847501754760742,6.3000030517578125,5.1300048828125,2,0.06899154351156489,-1.5203076541372038,65.37000274658203,-1.8571141125279231,66.05000305175781,-1.6000135634600388,66.12999725341797,0.06899154351156489
10085,2023-10-05,66.06999969482422,66.80999755859375,65.43000030517578,66.31999969482422,1065400.0,-0.0025663975608051226,1.243905767346078,-0.44643051771117165,45.192337922838604,30.910178411056222,-0.6084294839593269,0.9225133423601051,4.1828190693496055,4.028922052038837,29.44779807216728,1.3799972534179688,-3.1274490069964287,-0.5565006256103544,-3.771749491650368,2.6587482404296594,-2.1641250586303613,1.0511238074096525,-1.6283116657698713,52.1551398119617,17.20014025458393,1.6076244330200051,10,-0.3600006103515625,2.8400001525878906,5.004999160766602,6.470001220703125,6.75,3,0.07991522330384537,2.6828991440267957,66.23999786376953,-1.5203076541372038,65.37000274658203,-1.8571141125279231,66.05000305175781,0.07991522330384537
10086,2023-10-06,67.29000091552734,67.77999877929689,65.73999786376953,66.0,1137400.0,0.01846528267501557,-1.2541381970232959,-5.160003662109375,50.80146190715845,35.09597077830536,-1.5562765830719343,-0.5543080204967055,2.81790443827542,2.822907508404512,30.217121220104076,2.040000915527358,-2.8978505941172017,0.8085006713867244,-1.9607232467317885,3.5777245895052445,-0.5761112876725321,2.193112630445981,-2.79154667146814,83.21924071799923,45.68422838717272,1.3846119590592598,10,-1.25,1.6199989318847656,3.9324989318847656,5.25,6.089996337890625,4,0.06345662929068396,1.243905767346078,66.06999969482422,2.6828991440267957,66.23999786376953,-1.5203076541372038,65.37000274658203,0.06345662929068396
10087,2023-10-09,68.62999725341797,68.87000274658203,66.44999694824219,66.52999877929689,1077200.0,0.0199137512209695,-1.1415960273172576,1.6279046385502867,58.70964830963844,39.27425533502056,-2.5078481045997734,-2.152743460851866,1.393612197504055,1.5206392995506803,30.748281226979046,2.4200057983398438,-2.44414063551001,2.242497253417966,-0.03491338392116461,4.519907890757096,1.1037919347484006,3.381202572087531,-4.000281227949259,94.01482879533637,55.4200067286782,1.1387053186695633,10,-1.7649955749511719,0.2800025939941406,2.595003128051758,3.910003662109375,7.3899993896484375,0,0.03584437101737081,-1.2541381970232959,67.29000091552734,1.243905767346078,66.06999969482422,2.6828991440267957,66.23999786376953,0.03584437101737081
10088,2023-10-10,69.26000213623047,70.30000305175781,68.94999694824219,69.94000244140625,1289800.0,0.009179730555520571,-1.076915402447255,-0.3238099044145184,65.69580539867874,44.2051808107459,-2.8426380942255633,-2.8509462497985254,0.6707096066487281,0.9153241725916246,30.37210237587571,1.6700057983398438,-1.7825692543111842,2.8230018615722656,0.3395909804938668,5.3064127426506715,1.5812964210330591,4.064707302111472,-4.3758689074949615,80.88234469140235,38.46315284131309,1.2417054405392016,10,-1.6800003051757812,-0.5400009155273438,2.0049972534179688,3.279998779296875,5.739997863769531,1,0.020069294640135737,-1.1415960273172576,68.62999725341797,-1.2541381970232959,67.29000091552734,1.243905767346078,66.06999969482422,0.020069294640135737
10089,2023-10-11,71.08999633789062,71.16000366210938,69.19999694824219,69.26000213623047,1189600.0,0.026422092769513128,-1.0102585771799477,-2.691166735854772,79.83870595600476,49.496726358167564,-4.233680934259311,-4.60433540766121,-1.2315434136855572,-0.8928200485761408,29.605107976166657,1.9600067138671875,-1.1251053555629937,4.454496383666992,1.220120070168207,7.6888726971657775,2.8373082269175995,6.071684540416385,-5.772593523313333,98.7782324048024,49.25430365354845,1.6171881567493942,10,-3.0799942016601562,-2.7999954223632812,0.12500381469726562,1.4500045776367188,4.5500030517578125,2,0.0007033767665445279,-1.076915402447255,69.26000213623047,-1.1415960273172576,68.62999725341797,-1.2541381970232959,67.29000091552734,0.0007033767665445279
10090,2023-10-12,69.93000030517578,71.01000213623047,69.25,70.98999786376953,930900.0,-0.01631728924561182,2.199986128450548,-0.5792354738786214,76.00767332713407,54.71278804399227,-2.8304945264931263,-3.448672776854835,-0.158775275201819,0.29399883617901423,28.796664246036375,1.839996337890625,-0.5940894889010195,3.185000228881833,-0.34187895063573137,6.711879408399405,1.4215606391230438,4.948439818640622,-4.028337405845278,77.30623540457566,21.029568902500998,1.7634395897587858,10,-1.9199981689453125,-1.8300018310546875,1.2849998474121094,2.6100006103515625,6.4499969482421875,3,0.02059205541430087,-1.0102585771799477,71.08999633789062,-1.076915402447255,69.26000213623047,-1.1415960273172576,68.62999725341797,0.02059205541430087
10091,2023-10-13,70.26000213623047,70.88999938964844,69.43000030517578,70.25,1235200.0,0.004719030882518904,1.2992172340668384,-0.009435999309034375,77.03081890978724,59.202149940550925,-2.808377000303139,-3.69315619234051,-0.5646200199210512,-0.003316511407902567,27.72505910520947,1.4599990844726562,-0.02092980595705285,3.3405017852783203,-0.5210570023436247,7.202060572900265,1.409722391467355,5.271281179089286,-3.832505160622077,80.89171458653924,17.88839328723691,1.9307793938109723,10,-2.25,-2.345001220703125,0.9549980163574219,2.279998779296875,5.849998474121094,4,0.03643605865012711,2.199986128450548,69.93000030517578,-1.0102585771799477,71.08999633789062,-1.076915402447255,69.26000213623047,0.03643605865012711
10092,2023-10-16,71.9000015258789,72.05999755859375,70.51000213623047,70.98999786376953,1238800.0,0.023341863646240135,1.520326514409061,90.98093058733791,78.32599634192331,63.59114327642743,-3.9462808219396805,-5.227875175922037,-2.2739298787393807,-1.5774490389914178,26.619437013269465,1.7999954223632812,0.39374819231400693,4.743501281738276,0.28422488523203526,9.202777678244516,2.5138630834851625,6.973139479991389,-4.999253881620419,94.85543404132139,27.388708602673404,2.229638198253119,10,-3.44000244140625,-3.8000030517578125,-0.38500213623046875,0.6399993896484375,3.970001220703125,0,0.02058408478623419,1.2992172340668384,70.26000213623047,2.199986128450548,69.93000030517578,-1.0102585771799477,71.08999633789062,0.02058408478623419
10093,2023-10-17,71.83000183105469,72.70999908447266,71.12999725341797,71.5199966430664,930600.0,-0.0009735701437922906,-1.8990753767437303,0.3406636708139106,77.98249253791269,67.73166006789737,-3.2000870965759276,-5.036481371306493,-2.314168494320313,-1.4352532390408754,25.56767965290793,1.5800018310546875,0.9120184326337437,4.432501602172849,-0.49033410055915283,9.355337304904843,1.971083750806855,6.893919453538842,-4.310144197075971,74.92886843758355,6.2595258487299645,2.461417851365998,10,-2.7600021362304688,-3.4050025939941406,-0.29000282287597656,0.7099990844726562,4.049995422363281,1,0.0583320994737917,1.520326514409061,71.9000015258789,1.2992172340668384,70.26000213623047,2.199986128450548,69.93000030517578,0.0583320994737917
10094,2023-10-18,68.47000122070311,70.94000244140625,68.40000152587889,70.73999786376953,1118300.0,-0.046777119931784905,-1.1078880471566874,-7.322447271921883,57.246903091046484,69.07105619769823,0.5693819798635928,-1.5910879089099836,0.9136201332870968,1.9759027948454246,24.32068092476975,3.4300003051757955,1.2571154909990412,0.9665008544921676,-3.9526616076048526,5.885663316589188,-1.4930803765563496,3.426082085540685,-0.22352378365523862,1.6241237697373025,-63.565857507985534,2.459581231048512,10,0.754997253417983,-0.045001983642563914,2.4874973297119283,3.9599990844726705,7.540000915527358,2,0.09537021561089776,-1.8990753767437303,71.83000183105469,1.520326514409061,71.9000015258789,1.2992172340668384,70.26000213623047,0.09537021561089776
10095,2023-10-19,67.01000213623047,68.68000030517578,66.69000244140625,68.34999847412111,1043300.0,-0.02132319349267353,-1.0101031897103137,0.5903076297419135,52.96497980058671,69.31144707474583,2.4325516089407557,0.014574839055072175,2.2362229595300676,3.476212727721844,22.628013056104802,1.9899978637695312,1.6197960225418768,-0.5854984283447209,-5.38835468552216,4.217357828832718,-2.9869265569334402,1.8159297002439985,5.6999969482421875,5.315612512720945,-57.621029649730296,2.4014281285887207,10,2.569995880126953,1.4149971008300781,3.1499977111816406,4.779998779296875,8.949996948242188,3,0.12878670315325902,-1.1078880471566874,68.47000122070311,-1.8990753767437303,71.83000183105469,1.520326514409061,71.9000015258789,0.12878670315325902
10096,2023-10-20,66.66000366210939,67.51000213623047,66.26999664306639,67.02999877929689,1008500.0,-0.005223078092275513,-1.1565141242187407,0.2761165136987832,52.01853475089073,68.56799001266275,2.9991831940701132,0.5627576112221817,2.467715784627387,3.8645766586952277,20.650170741766637,1.2400054931640767,1.9220765437762282,-1.0429969787597457,-5.647205869121436,3.5612119116019443,-3.3451014239405907,1.2591074664210993,5.929595489501935,6.056007316634397,-55.04170191738663,2.3021044451808454,10,2.829994201660142,1.7649955749511577,3.49999618530272,5.1299972534179545,8.459999084472642,4,0.14581447730753094,-1.0101031897103137,67.01000213623047,-1.1078880471566874,68.47000122070311,-1.8990753767437303,71.83000183105469,0.14581447730753094
10097,2023-10-23,66.38999938964844,67.25,66.37000274658203,66.58999633789061,846500.0,-0.0040504689113064485,-6.333608850457782,0.5405394259319972,53.46937885784247,67.20949817479205,3.2609528108329755,1.0371539530320888,2.633943406809209,4.215675539927872,18.467433322094923,0.8799972534179688,2.2063865353379555,-1.409001159667966,-5.804725877843026,2.9867235585071015,-3.606863518755503,0.7888611994195713,5.946815661621088,1.8633959796425354,-62.01062525489529,2.197862359087533,10,3.0999984741210938,2.0349998474121094,3.565000534057617,5.290000915527344,8.709999084472656,0,0.1464076112375845,-1.1565141242187407,66.66000366210939,-1.0101031897103137,67.01000213623047,-1.1078880471566874,68.47000122070311,0.1464076112375845
10098,2023-10-24,66.63999938964844,67.31999969482422,66.05000305175781,66.94000244140625,1100500.0,0.003765627388136128,1.3962256002763862,1.5000381475548483,51.42046054902403,64.05191535179418,2.905797383506325,0.9268200887707394,2.2835112213691957,4.0388281486418975,17.10718173837313,1.2699966430664062,2.3739761549058045,-1.21750106811524,-5.512712136271233,3.077710000040753,-3.3651066021932365,0.9301044659627564,5.454142925292956,12.065366288993388,-50.49909332510124,2.147605534077997,10,2.740001678466797,1.7849998474121094,2.845003128051758,4.785003662109375,8.720001220703125,1,0.1385054538035806,-6.333608850457782,66.38999938964844,-1.1565141242187407,66.66000366210939,-1.0101031897103137,67.01000213623047,0.1385054538035806
10099,2023-10-25,65.19000244140625,66.15000152587889,65.08000183105469,65.61000061035156,1630800.0,-0.021758657885993626,-2.3437522351762663,1.399979655154875,47.135424298341256,60.843887681928315,3.834059879492287,2.483679748007816,3.6289856130381395,5.493134494969212,16.260780416086448,1.55999755859375,2.3175111572191867,-2.654498291015628,-6.9818427722560585,1.6728461902248029,-4.818170531635843,-0.4908260503954125,6.541491517744134,3.055573804886629,-58.31295218081633,2.163672240620216,10,3.704998016357422,3.234996795654297,4.19999885559082,6.2350006103515625,11.549995422363281,2,0.16398212013598323,1.3962256002763862,66.63999938964844,-6.333608850457782,66.38999938964844,-1.1565141242187407,66.66000366210939,0.16398212013598323
10100,2023-10-26,69.12000274658203,70.12000274658203,65.19999694824219,66.44000244140625,2186400.0,0.06028532225793559,1.1025664433819082,-6.380980926430517,55.06364868459384,58.403090990240166,-0.24911919629666102,-1.3053220581639522,-0.344939271666874,1.5897015190443824,15.853677917812433,4.930000305175781,2.2228934574289383,1.1435020446777315,-3.169627145263263,5.456631234618719,-1.0130625502927586,3.3000666396482217,2.079371842320697,80.15873376294083,20.66379544935799,2.1565645949704946,10,-0.22500228881835938,-0.6950035095214844,0.17749977111816406,2.3050003051757812,7.969993591308594,3,0.09968170017165034,-2.3437522351762663,65.19000244140625,1.3962256002763862,66.63999938964844,-6.333608850457782,66.38999938964844,0.09968170017165034
10101,2023-10-27,67.80999755859375,69.83999633789061,67.45999908447266,69.66000366210939,1586700.0,-0.01895262060088765,1.1538519960782838,-0.6903007062882768,47.727273688444136,55.00323291763137,0.756342605410822,0.1444013798928836,0.9230664894859331,2.9158923395571748,15.424575094669462,2.3799972534179545,1.7532957298467124,-0.25050315856933025,-4.476778723189867,3.975772406051199,-2.3636409408795913,1.8626346237409308,2.899827209681135,54.16657205613659,-0.9220999725886827,2.113137782310266,10,1.0850028991699219,0.6150016784667969,0.8299999237060547,3.2050018310546875,8.5,4,0.12018878954886558,1.1025664433819082,69.12000274658203,-2.3437522351762663,65.19000244140625,1.3962256002763862,66.63999938964844,0.12018878954886558
10102,2023-10-30,69.48999786376953,70.01000213623047,67.97000122070311,68.70999908447266,1683300.0,0.024775112308832004,1.2417502263657556,-0.42161957077580053,50.602398563803185,51.96100025384142,-1.4544150289987527,-1.333013547583846,-0.7541645460580639,1.2390183733187428,14.733001065773232,2.2000045776367188,1.4142193782491432,1.2574974060058537,-2.9037614487598518,5.418756260771559,-0.8231320213770061,3.3381268333887135,0.769441069527744,87.49990538946992,34.2003050121489,2.0806294273828545,10,-1.4799957275390625,-1.0649986267089844,-1.3549976348876953,1.1800041198730469,7.790000915527344,0,0.08101892439038139,1.1538519960782838,67.80999755859375,1.1025664433819082,69.12000274658203,-2.3437522351762663,65.19000244140625,0.08101892439038139
10103,2023-10-31,69.76000213623047,70.30999755859375,69.37000274658203,69.55999755859375,1358400.0,0.003885512746600872,-2.2413938253903525,0.2564165264681717,46.20652106264849,50.73429113957498,-2.289715896579395,-1.3252112456503937,-1.0162707827502686,0.9791711345897909,13.754523795480743,0.9399948120117188,1.0118717964926702,1.3080017089843778,-2.6768940095714555,5.292897427540211,-0.6844461502935388,3.3004495682622945,-4.680000305175781,89.48382654564656,40.20459439926865,1.9924478592779173,10,-2.06500244140625,-1.2550010681152344,-2.220003128051758,0.779998779296875,8.25,1,0.07654811029768083,1.2417502263657556,69.48999786376953,1.1538519960782838,67.80999755859375,1.1025664433819082,69.12000274658203,0.07654811029768083
10104,2023-11-01,70.80999755859375,71.0199966430664,69.16999816894531,70.08000183105469,1152100.0,0.015051539423877935,2.217405726720272,3.649895098226206,52.525823652429075,50.685496012001906,-3.3222457701417767,-2.1241874192971295,-2.064057447521094,-0.039289723112631236,12.793093136917557,1.8499984741210938,0.43923804533315547,2.1294971466064396,-1.8454261227480373,6.104420415960917,0.14203551192920827,4.116958781283671,-5.6253958129882875,96.39176811882979,48.56514344065786,1.9874616346772382,11,-2.759998321533203,-2.0249977111816406,-3.329998016357422,-0.26999664306640625,7.180000305175781,2,0.0642565062651328,-2.2413938253903525,69.76000213623047,1.2417502263657556,69.48999786376953,1.1538519960782838,67.80999755859375,0.0642565062651328
10105,2023-11-02,71.3499984741211,72.5,71.30000305175781,71.94000244140625,1086100.0,0.007626054711843633,-2.4782781764504254,-0.8082293430321272,53.091310368703475,50.80469330287,-3.5558078489123375,-2.369845464738077,-2.613582610906775,-0.5407830576600219,12.395488746381812,1.69000244140625,-0.1540230363546442,2.4054981231689396,-1.5406567752479532,6.3516530215858324,0.4324206739604932,4.378575572377386,-5.9319809326171935,77.18251355201234,32.152963647532474,1.9730774492084437,11,-2.55999755859375,-2.5649986267089844,-3.9274978637695312,-0.80999755859375,6.69000244140625,3,0.07554309046836782,2.217405726720272,70.80999755859375,-2.2413938253903525,69.76000213623047,1.2417502263657556,69.48999786376953,0.07554309046836782
10106,2023-11-03,71.55999755859375,72.83000183105469,71.54000091552734,72.25,1206700.0,0.0029432247927632105,-2.5342697686085156,1.1694877995163773,48.950605335770966,50.30260735597316,-3.349928290322765,-2.3647889289633355,-2.792821348152387,-0.7290247355482222,12.829724363013566,1.4800033569335938,-0.2394568728482369,2.4019973754882784,-1.628399535505224,6.432394286481781,0.38679891999152005,4.417195830985037,-5.717061069580083,73.86822812828692,33.68966589252868,2.015198455496753,11,-2.6049957275390625,-2.714996337890625,-4.1374969482421875,-1.0199966430664062,7.920005798339844,4,0.07727779440977312,-2.4782781764504254,71.3499984741211,2.217405726720272,70.80999755859375,-2.2413938253903525,69.76000213623047,0.07727779440977312
10107,2023-11-06,71.08999633789062,72.47000122070312,70.9000015258789,71.51000213623047,1335700.0,-0.006567932318866876,-2.925021696214845,0.6087019018133569,47.77106861121171,49.8971193628829,-2.394978231075143,-1.7929676505447816,-2.3275129504075522,-0.238341150210303,13.942117434355126,1.5699996948242188,-0.1484673273281203,1.8089962005615234,-2.302879124172904,5.920871525295951,-0.2469414618056902,3.864933862928737,-4.68809462151367,52.458913875478395,15.987161998162335,2.0559376623672154,11,-2.1349945068359375,-2.2449951171875,-3.6674957275390625,-0.5499954223632812,8.44000244140625,0,0.07342806990582007,-2.5342697686085156,71.55999755859375,-2.4782781764504254,71.3499984741211,2.217405726720272,70.80999755859375,0.07342806990582007
10108,2023-11-07,70.6500015258789,71.47000122070312,70.30000305175781,70.7300033569336,1101600.0,-0.006189264800639749,-2.0,0.19047792047374254,57.96783719497068,51.100720795841724,-1.4822166545653914,-1.310698420097296,-1.9283688700955395,0.2059362806795093,14.355378364696033,1.1699981689453125,-0.0044970896941407545,1.2995014190673828,-2.857618857731012,5.456621695865778,-0.7790587193318146,3.37806155746658,-3.7338518003277272,40.43720972892746,-0.4242521687607379,2.078560138399195,11,-1.6350021362304688,-1.8050003051757812,-3.2275009155273438,-0.1100006103515625,9.939994812011719,1,0.09384284657077346,-2.925021696214845,71.08999633789062,-2.5342697686085156,71.55999755859375,-2.4782781764504254,71.3499984741211,0.09384284657077346
10109,2023-11-08,71.13999938964844,71.62000274658203,70.44000244140625,70.91000366210938,744800.0,0.006935567631800366,-1.017097695527994,-2.8748807934388707,66.24703993277008,52.34331982341686,-1.161603922554221,-1.8938571469448107,-2.491439559626073,-0.28471004131000655,14.337899647668905,1.1800003051757812,0.17235165459571533,1.7869991302490291,-2.3745837735578874,5.948582034055946,-0.29379232165443625,3.8677905821524945,-3.750741495656982,33.20145229967552,-11.654155425417727,2.080791451903461,11,-0.9949989318847656,-2.2949981689453125,-3.8299999237060547,-0.8400001525878906,8.05999755859375,2,0.09657018281590934,-2.0,70.6500015258789,-2.925021696214845,71.08999633789062,-2.5342697686085156,71.55999755859375,0.09657018281590934
10110,2023-11-09,71.37000274658203,71.9800033569336,70.97000122070312,71.41999816894531,832900.0,0.0032331087841850348,-1.3764798808017162,-0.2173754395276322,68.70531215363977,54.674212986216375,-1.1609688686845772,-2.119094811143981,-2.8075344505790554,-0.4995008176286433,14.380240186579062,1.0100021362304688,0.40517569289181665,1.9450023651123018,-2.307448516782017,6.197453247006621,-0.18122307583486474,4.071227806059468,-3.5454853376255215,42.29249846205807,-7.162378560409657,2.126225440947161,11,-0.970001220703125,-2.4150009155273438,-4.060003280639648,-1.1150016784667969,8.019996643066406,3,0.09275598798410489,-1.017097695527994,71.13999938964844,-2.0,70.6500015258789,-2.925021696214845,71.08999633789062,0.09275598798410489
10111,2023-11-10,72.81999969482422,72.97000122070312,71.70999908447266,71.9000015258789,846600.0,0.020316616119391062,1.0655752057433023,-18.401648100106822,73.34786446158458,57.20148697485876,-2.04009891411755,-3.549451803158746,-4.334996348388529,-1.9218670010318135,14.584901650905344,1.5999984741210938,0.9066603143393195,3.2669994354248075,-1.2378978043895188,7.771896675239134,1.0145508155176515,5.519448055331964,-4.595043532099851,94.38196147010247,37.29987073661608,2.252448619907163,11,-1.75,-3.7949981689453125,-5.510000228881836,-2.6800003051757812,8.080001831054688,4,0.07168362046936605,-1.3764798808017162,71.37000274658203,-1.017097695527994,71.13999938964844,-2.0,70.6500015258789,0.07168362046936605
10112,2023-11-13,73.37999725341797,73.63999938964844,72.41000366210938,72.41000366210938,1036400.0,0.007690161507011739,-1.5360904207206285,1.0543429585524025,73.93466136148986,60.282391452507795,-2.2241661441447604,-4.20866731689263,-5.002043361180014,-2.437763571837607,14.256725065994475,1.2299957275390625,0.998958107754234,3.7529972076415987,-0.9581305509810107,8.464124966264208,1.397433328330294,6.1085610869529035,-4.680536584895719,92.21549636803874,28.222994193446937,2.355563879311303,11,-1.9749984741210938,-4.019996643066406,-5.904996871948242,-3.4999961853027344,6.850006103515625,0,0.08312900424960823,1.0655752057433023,72.81999969482422,-1.3764798808017162,71.37000274658203,-1.017097695527994,71.13999938964844,0.08312900424960823
10113,2023-11-14,76.0199966430664,76.26000213623047,74.44999694824219,74.58999633789062,1191900.0,0.0359770985072565,-1.1169662655655348,1.4742368588709995,85.46167839721724,63.941930868595364,-4.339105676473693,-6.870944889349829,-7.668074586464158,-5.025047952296305,13.921121310571422,2.8800048828125,1.4524579877226529,6.183496856689459,0.7435988622589207,11.623394851119997,3.4635478594741897,8.903445853904728,-6.727671328009009,95.87619405929692,23.176911987784734,2.719948997215272,11,-2.7399940490722656,-5.349994659423828,-8.132495880126953,-6.194995880126953,5.540000915527344,1,0.04617209012400836,-1.5360904207206285,73.37999725341797,1.0655752057433023,72.81999969482422,-1.3764798808017162,71.37000274658203,0.04617209012400836
10114,2023-11-15,75.0,76.9800033569336,74.83999633789062,76.0,1082200.0,-0.013417478138752825,-2.242416886299533,-0.6993005500632226,73.78641016413701,66.24138640142131,-2.975118683102494,-5.625053134377623,-6.6835974084050065,-3.9810443800914186,15.572523133680868,2.1400070190429688,1.7327859942970036,4.837000274658209,-1.0250399723765184,10.699040521692936,1.905980151140838,7.7680203981755795,-4.732199929978378,67.05486434027341,-4.506660108780849,2.9310201235173654,11,-1.3599967956542969,-3.9699974060058594,-6.849998474121094,-5.645000457763672,6.730003356933594,2,0.07453328450520824,-1.1169662655655348,76.0199966430664,-1.5360904207206285,73.37999725341797,1.0655752057433023,72.81999969482422,0.07453328450520824
10115,2023-11-16,75.63999938964844,75.91000366210938,75.04000091552734,75.08999633789062,833900.0,0.00853332519531258,-1.6769566646321423,-0.5500030517578125,83.49020708379291,70.07911992897931,-3.2883956385266657,-5.887204820298507,-7.348220907461709,-4.614148183727053,16.95978266454075,0.910003662109375,2.141195709618671,5.045499801635742,-1.1028245609508502,11.193824164222335,1.9713376203424389,8.119661982929046,-4.298246793720907,74.57300036192545,0.7776244207883138,3.074162181293296,11,-1.9999961853027344,-4.609996795654297,-7.489997863769531,-6.415000915527344,6.209999084472656,3,0.04706501305288158,-2.242416886299533,75.0,-1.1169662655655348,76.0199966430664,-1.5360904207206285,73.37999725341797,0.04706501305288158
10116,2023-11-17,76.37999725341797,76.44000244140625,75.86000061035156,76.12999725341797,669800.0,0.009783155337661276,2.135057115757351,0.45454293244555416,82.0465542766543,73.88750722513959,-3.6573880187675485,-6.178440016258833,-8.055427756674433,-5.340642013579384,18.273164010128674,0.8000030517578125,2.386774032281693,5.299497985839849,-1.07193167270853,11.670927644388229,2.1137831565656597,8.48521281511404,-4.136124535729465,86.87076272247532,14.197176478260417,3.1857148292741897,11,-2.7399940490722656,-5.349994659423828,-8.324996948242188,-7.154998779296875,5.780006408691406,4,0.039408251433208585,-1.6769566646321423,75.63999938964844,-2.242416886299533,75.0,-1.1169662655655348,76.0199966430664,0.039408251433208585
10117,2023-11-20,76.11000061035156,76.2699966430664,75.06999969482422,76.02999877929688,895200.0,-0.0035349129716593097,5.0000762951094835,0.32000732421875,79.53493950764397,76.28385192654773,-2.906017001470815,-5.420837425745134,-7.7654175288605245,-5.062566045464848,19.445355104107982,1.30999755859375,2.600070148049838,4.543501281738287,-1.8042786693655586,10.891281232842132,1.369611306186357,7.717391257290217,-3.1083469903838505,65.61262676674316,-4.730734843609284,3.173889975551924,11,-2.3999977111816406,-5.079998016357422,-8.147499084472656,-6.885002136230469,6.129997253417969,0,0.06293523685606006,2.135057115757351,76.37999725341797,-1.6769566646321423,75.63999938964844,-2.242416886299533,75.0,0.06293523685606006
10118,2023-11-21,75.87000274658203,76.2699966430664,75.41999816894531,75.91000366210938,497200.0,-0.0031533026125989405,1.2368767128788412,-0.5,75.45279475121139,77.30671357304121,-2.064832188720402,-4.694590156368889,-7.435569119376197,-4.8221892934661525,20.514071978505882,0.8499984741210938,2.9076290105197558,3.842003250122076,-2.337556704960221,10.021563205204373,0.7522232725809204,6.931783227663232,-2.231813168699773,48.13098272696483,-18.135971099767048,3.0897799775411494,11,-1.8950004577636719,-4.840000152587891,-7.590003967285156,-6.6450042724609375,6.569999694824219,1,0.057466725352767645,5.0000762951094835,76.11000061035156,2.135057115757351,76.37999725341797,-1.6769566646321423,75.63999938964844,0.057466725352767645
10119,2023-11-22,75.87999725341797,76.43000030517578,75.66999816894531,76.16000366210938,654900.0,0.0001317319951776863,-1.1714204749811992,7.0,74.07020035933658,77.90281226256309,-1.4882554272636526,-4.071396710335648,-7.316671007343331,-4.825196480325189,21.176048688047928,0.7600021362304688,3.3087475126240946,3.317498016357419,-2.1837735959406643,8.818769628655502,0.5668622102083702,6.068133822506468,-1.7071174708874963,59.99967302630503,-4.684678148945906,2.750635806149045,11,-1.5349960327148438,-4.849994659423828,-7.132497787475586,-6.654998779296875,5.560005187988281,2,0.07485504099593165,1.2368767128788412,75.87000274658203,5.0000762951094835,76.11000061035156,2.135057115757351,76.37999725341797,0.07485504099593165
10120,2023-11-24,76.01000213623047,76.33000183105469,75.69000244140625,75.77999877929688,238200.0,0.001713295829180339,-2.1219784514040083,-0.8214217596250784,73.84788114145158,77.9583696714372,-0.9955525759053074,-3.8564774920298674,-7.333602470275196,-4.926310503016197,22.687028920456655,0.6399993896484375,3.603757049875952,3.1030029296875057,-2.353327801851023,8.559333661226034,0.3748375639182342,5.831168295456777,-1.387982581795498,68.61317933496316,4.880242416705379,2.7281653657692653,11,-1.3149986267089844,-4.979999542236328,-7.185003280639648,-6.785003662109375,2.6999969482421875,4,0.07525327009531368,-1.1714204749811992,75.87999725341797,1.2368767128788412,75.87000274658203,5.0000762951094835,76.11000061035156,0.07525327009531368
10121,2023-11-27,75.95999908447266,76.13999938964844,75.36000061035156,75.52999877929688,580300.0,-0.0006578483140704527,-1.0259796878870449,1.8695392576375758,77.32891837900277,78.33550934004974,-0.5065713131104133,-3.335608950805394,-7.13750488667749,-4.840228760708513,24.17964829685737,0.779998779296875,3.7763081683097255,2.6454998016357365,-2.410712535855154,7.701712139126627,0.11739363289028404,5.173605970381189,-0.9607021216379081,65.44110222262114,0.2704248931172799,2.5281061687454485,11,-0.24499893188476562,-4.929996490478516,-6.957500457763672,-7.049999237060547,3.4199981689453125,0,0.07754080385254292,-2.1219784514040083,76.01000213623047,-1.1714204749811992,75.87999725341797,1.2368767128788412,75.87000274658203,0.07754080385254292
10122,2023-11-28,75.12000274658203,76.29000091552734,75.0999984741211,75.66999816894531,583200.0,-0.011058403739006017,-3.033879456376967,-1.279058214013236,74.00649688021909,77.06271139371663,0.6774413926835052,-2.1631039566250365,-6.170735710524696,-3.969310692569394,25.593985868945136,1.19000244140625,3.907151351241552,1.524003219604495,-3.254970004462308,6.302976443671298,-0.8654833924288994,3.9134898316378894,1.8600006103515625,1.5040785654463475,-64.0359745977844,2.389486612033398,11,0.7899971008300781,-4.090000152587891,-6.162504196166992,-6.210002899169922,3.9199981689453125,1,0.0937167286758076,-1.0259796878870449,75.95999908447266,-2.1219784514040083,76.01000213623047,-1.1714204749811992,75.87999725341797,0.0937167286758076
10123,2023-11-29,75.0999984741211,76.05999755859375,74.95999908447266,75.73999786376953,641600.0,-0.0002662975469852613,-1.3913057900585475,1.163644938894977,72.39821347660043,76.90846731732368,0.6182338184802063,-1.8156158406195289,-6.0167415325385605,-3.942936219463263,26.897500854746102,1.0999984741210938,3.844652543002539,1.2369991302490178,-3.2258212647220716,5.699819525220107,-0.994411067236527,3.4684093277345625,1.8424047851562477,9.523760094666695,-57.62395419557919,2.2314101974855425,11,0.6000022888183594,-4.069995880126953,-6.142499923706055,-6.189998626708984,4.1699981689453125,2,0.09507322949026187,-3.033879456376967,75.12000274658203,-1.0259796878870449,75.95999908447266,-2.1219784514040083,76.01000213623047,0.09507322949026187
10124,2023-11-30,75.36000061035156,75.8499984741211,74.43000030517578,75.0999984741211,955500.0,0.0034620791146895424,1.2903235730238911,-0.4062537252938512,72.49156421731504,75.68639588771501,0.4633994512442854,-1.8100686036372053,-6.115692788126921,-4.211118316274707,27.77234722238878,1.4199981689453125,3.739711700404115,1.2695011138916072,-2.9976242446652606,5.536626472448475,-0.8640615653868338,3.4030637931700483,1.5031064819335853,48.94734517360874,-20.4626721578679,2.133562679278434,11,0.07500076293945312,-4.329998016357422,-6.457500457763672,-6.450000762939453,4.4799957275390625,3,0.09394906812251502,-1.3913057900585475,75.0999984741211,-3.033879456376967,75.12000274658203,-1.0259796878870449,75.95999908447266,0.09394906812251502
10125,2023-12-01,76.73999786376953,76.8499984741211,75.19000244140625,75.47000122070312,696600.0,0.018312065316363757,1.2281857888242012,4.884562340444262,72.27274776493108,74.60041738641243,-0.8316061529145458,-2.915010364812588,-7.277242195234621,-5.595984445890267,28.234302084992247,1.6599960327148438,3.2121550378709856,2.3799983978271513,-1.8389212816942404,6.598918077348543,0.27053855806644833,4.489458237587854,-2.30999755859375,95.4545167941386,27.996924975690902,2.109459839760697,12,-1.0999984741210938,-5.649997711181641,-8.079998016357422,-7.829998016357422,3.7400054931640625,4,0.06124582627667352,1.2903235730238911,75.36000061035156,-1.3913057900585475,75.0999984741211,-3.033879456376967,75.12000274658203,0.06124582627667352
10126,2023-12-04,77.08999633789062,77.33999633789062,75.91000366210938,76.0999984741211,1238800.0,0.004560835077718206,-1.087599614628523,0.779527937474844,71.59490082218159,73.7181908658055,-1.1960805518561273,-2.982381314008734,-7.378944988794871,-5.942479118096202,28.66914523138886,1.42999267578125,3.0667891870793653,2.4534969329833984,-1.7173397471953677,6.624333613162165,0.36807859289402245,4.538915273072774,-2.6599960327148438,91.40892299544595,25.964267166746197,2.0854183400893804,12,-1.2049980163574219,-4.689998626708984,-8.429996490478516,-8.179996490478516,3.57000732421875,0,0.021014435381232266,1.2281857888242012,76.73999786376953,1.2903235730238911,75.36000061035156,-1.3913057900585475,75.0999984741211,0.021014435381232266
10127,2023-12-05,76.30999755859375,77.05000305175781,75.93000030517578,76.68000030517578,874500.0,-0.010118028490727737,1.0180079867483212,-0.37374095452408657,52.15454255860644,71.12949617773829,-0.4299417338662721,-1.8880638006272932,-6.353305317484114,-5.184553373705626,29.548125489901842,1.1599960327148438,2.7302822860382605,1.4124980926513615,-2.46702751153407,5.292023696836793,-0.5272647094413543,3.3522608947440773,-1.7635974121093767,64.60480468985551,2.885213046878576,1.9397628020927167,12,-0.4249992370605469,-3.654998779296875,-7.649997711181641,-7.399997711181641,4.8000030517578125,1,0.040230635474296284,-1.087599614628523,77.08999633789062,1.2281857888242012,76.73999786376953,1.2903235730238911,75.36000061035156,0.040230635474296284
10128,2023-12-06,77.27999877929688,77.7699966430664,76.62000274658203,76.83999633789062,820600.0,0.012711325537106966,-1.6136533092888974,-1.1891869600181455,67.06587783818355,70.35123811983239,-1.3174449257781333,-2.4621294111046836,-7.093567485270825,-6.180631768620003,30.977056144976178,1.4599990844726562,2.4082982025047954,2.050999450683591,-1.4109177512678457,5.5129166526350275,0.3200408497078797,3.781958051659302,-2.621854785156245,85.32938919091781,23.281498843476932,1.7309586009757152,12,-1.1800003051757812,-3.8100013732910156,-9.062498092651367,-8.369998931884766,3.7000045776367188,2,0.022774355124627332,1.0180079867483212,76.30999755859375,-1.087599614628523,77.08999633789062,1.2281857888242012,76.73999786376953,0.022774355124627332
10129,2023-12-07,78.01000213623047,78.0199966430664,76.62999725341797,77.18000030517578,1180500.0,0.009446213360049471,2.2706220267480477,1.8863573311138855,67.50372172643029,69.64633151816336,-1.9149057098856588,-2.794326546142571,-7.579967468749146,-6.95684253516022,32.452008466817446,1.3899993896484375,2.148049473311545,2.437502670288083,-0.6602841497280849,5.535289490304251,0.8886092602800062,3.98639608029616,-3.165146983154287,99.646836490687,37.564667101452166,1.548893410008083,12,-1.785003662109375,-4.415004730224609,-9.910001754760742,-9.10000228881836,2.1100006103515625,3,0.016151704554956625,-1.6136533092888974,77.27999877929688,1.0180079867483212,76.30999755859375,-1.087599614628523,77.08999633789062,0.016151704554956625
10130,2023-12-08,77.98999786376953,79.29000091552734,77.77999877929688,78.12000274658203,827900.0,-0.00025643214861093,-4.490886392009988,-0.15663204338634065,63.30578345645446,68.088205415658,-1.7707118921414917,-2.374691428312218,-7.344774965711622,-6.985706788401814,34.02092920588548,1.5100021362304688,1.9816597961543465,2.086498641967779,-0.4917279282665845,4.664725212202143,0.7973853568505973,3.375611927084961,-2.8911313914941275,61.53833999589187,2.484697978713662,1.2891132851171783,12,-1.1299972534179688,-3.194995880126953,-9.572498321533203,-9.079998016357422,2.5900039672851562,4,0.023720970955180887,2.2706220267480477,78.01000213623047,-1.6136533092888974,77.27999877929688,1.0180079867483212,76.30999755859375,0.023720970955180887
10131,2023-12-11,78.04000091552734,78.66000366210938,77.66000366210938,78.31999969482422,818900.0,0.0006411469820162274,1.0833187634109513,2.153755868544601,66.55229136649695,67.25996035857776,-1.6702869438234416,-2.1223897597556203,-7.163288562754758,-7.0803129413291686,35.17337148923099,1.0,1.8489792652575971,1.8755016326904297,-0.4309514516002366,4.181954716981096,0.7222750905450965,3.028728174835763,-2.522020998926749,62.79762580551406,4.384718432150393,1.1532265421453365,12,-1.1800003051757812,-3.2449989318847656,-9.252500534057617,-9.130001068115234,3.1699981689453125,0,0.03126604834419955,-4.490886392009988,77.98999786376953,2.2706220267480477,78.01000213623047,-1.6136533092888974,77.27999877929688,0.03126604834419955
10132,2023-12-12,79.4800033569336,80.02999877929688,78.33999633789062,78.36000061035156,986700.0,0.018452106926099887,-1.9137689499819133,-4.000027247956403,75.67562874550431,67.62411761067818,-2.7119766667203464,-3.2485165041200332,-8.347716937416351,-8.55108987056758,36.279678952322755,1.9899978637695312,1.7499330951878136,3.0105037689208984,0.6419683705641006,5.379039167277696,1.8262360697425066,4.19477146809929,-3.584821340440328,83.87108321866855,23.159656753749744,1.1842676991783982,12,-2.2500038146972656,-4.31500244140625,-10.580001831054688,-10.570003509521484,2.6399993896484375,1,0.014846505477315697,1.0833187634109513,78.04000091552734,-4.490886392009988,77.98999786376953,2.2706220267480477,78.01000213623047,0.014846505477315697
10133,2023-12-13,79.52999877929688,80.0999984741211,78.25,79.26000213623047,1191500.0,0.0006290314576202771,1.6241186942335684,0.24106784013732876,75.81325180941445,67.99319400980035,-2.3104621592511023,-3.185384902323136,-8.114366162059667,-8.622780218600624,36.45111259093877,1.8499984741210938,1.636310172661382,2.8849990844726534,0.16292919343491974,5.607068975510387,1.5239641389537866,4.24603402999152,-3.1386387512671803,83.57350160503057,21.831353505642625,1.361034945518868,12,-1.8849983215332031,-4.329998016357422,-10.629997253417969,-10.619998931884766,2.3199996948242188,2,0.019866740290532814,-1.9137689499819133,79.4800033569336,1.0833187634109513,78.04000091552734,-4.490886392009988,77.98999786376953,0.019866740290532814
10134,2023-12-14,80.58999633789062,80.83999633789062,79.6500015258789,79.8499984741211,1450200.0,0.013328273291381976,-1.0877252862716753,2.7407669049704713,78.62493646150926,68.69899275386459,-2.8503070263887764,-4.010754849452098,-8.900905107843386,-9.69453733276167,36.500254244184596,1.30999755859375,1.6502451712802042,3.665496826171875,0.5370037333739788,6.793989918969771,2.101250279772927,5.229743372570823,-3.67942692740813,92.13834667280858,29.973798960044675,1.5642465463989461,12,-2.214996337890625,-4.9499969482421875,-11.659996032714844,-11.679996490478516,-0.2599945068359375,3,0.00483939740371464,1.6241186942335684,79.52999877929688,-1.9137689499819133,79.4800033569336,1.0833187634109513,78.04000091552734,0.00483939740371464
10135,2023-12-15,79.19999694824219,80.37999725341797,78.9800033569336,79.7300033569336,2910400.0,-0.017247790703706856,-1.8866044250780643,-0.7162269442124689,67.34473494400076,68.22675210073338,-1.2009529667834187,-2.4668512657307815,-7.2424805079672865,-8.322902972143822,36.31133478721244,1.6099929809570312,1.6853348177904621,2.0974975585937443,-1.1269076265255933,5.321902743713082,0.4852949660340755,3.709700151153413,-1.6607192293743935,48.42757336711387,-12.772172998268381,1.6122025925596675,12,-0.8149986267089844,-3.2949981689453125,-9.704996109008789,-10.289997100830078,2.0699996948242188,4,0.011616235275123454,-1.0877252862716753,80.58999633789062,1.6241186942335684,79.52999877929688,-1.9137689499819133,79.4800033569336,0.011616235275123454
10136,2023-12-18,79.38999938964844,79.86000061035156,78.86000061035156,79.33999633789062,926300.0,0.002399020817266173,1.0201908108691295,-0.09434423987677958,74.56842171802529,70.71718311844658,-1.1514803264983726,-2.5505581583946935,-7.195645850916776,-8.508157706076346,35.90095155947514,1.0,1.7253908407316203,2.1369998931884737,-1.2235260073782257,5.497525793755173,0.456736942905124,3.8172628434718234,-1.3226066917369934,44.01548268507936,-23.71357180054129,1.6802629502833477,12,-0.6599998474121094,-3.115001678466797,-9.71249771118164,-10.479999542236328,1.529998779296875,0,0.014989324229185197,-1.8866044250780643,79.19999694824219,-1.0877252862716753,80.58999633789062,1.6241186942335684,79.52999877929688,0.014989324229185197
10137,2023-12-19,80.9000015258789,80.93000030517578,79.66999816894531,79.66999816894531,913600.0,0.019020054765579886,-1.0487783697951234,24.598565761367105,78.48722264774258,71.98622143061982,-2.1701319514107382,-3.882356256280005,-8.489580160236784,-9.980792328924224,36.226231265473814,1.5400009155273438,1.7217177545946925,3.4075019836425753,-0.27715639430086014,7.092160361586011,1.5651727946708576,5.249831172614293,-2.3889922455707904,98.8806426910124,22.806310457951426,1.8423291889717175,12,-2.1200027465820312,-4.229999542236328,-10.852500915527344,-11.990001678466797,0.75,1,0.0038318609733842823,1.0201908108691295,79.38999938964844,-1.8866044250780643,79.19999694824219,-1.0877252862716753,80.58999633789062,0.0038318609733842823
10138,2023-12-20,80.2300033569336,81.3499984741211,80.22000122070312,80.69999694824219,790100.0,-0.008281806629274135,-3.6122537952510703,-0.3821075679665548,72.99339434445227,72.59618505484448,-1.1596150980937239,-3.024012608375685,-7.627154798815795,-9.283968753487756,36.62361440973601,1.1299972534179688,1.702937533205585,2.5195037841796903,-1.2752380345858256,6.314245602945206,0.6221328747969324,4.416874693562448,-1.3700027465820312,55.020237828960475,-23.4740060781494,1.897370909382757,12,-0.7250022888183594,-2.3400039672851562,-9.847503662109375,-11.320003509521484,-0.5100021362304688,2,0.023557264247392018,-1.0487783697951234,80.9000015258789,1.0201908108691295,79.38999938964844,-1.8866044250780643,79.19999694824219,0.023557264247392018
10139,2023-12-21,81.55999755859375,81.56999969482422,80.81999969482422,81.02999877929688,621600.0,0.016577267181993927,1.727257594673325,-1.127672353619142,72.86527170848477,73.65835041618118,-2.1602601133429573,-4.117777717105241,-8.804294936001796,-10.578492659864551,37.01018772404433,1.339996337890625,2.0104735322495344,3.565497970581049,-0.4934126122236364,7.624408553385734,1.5360426791787063,5.594953261983392,-2.2019973754882756,99.63091735758223,22.32027710131898,2.0294552914023423,12,-1.9449958801269531,-3.55999755859375,-9.58499526977539,-11.359996795654297,-3.9499969482421875,3,0.0035556758730774796,-3.6122537952510703,80.2300033569336,-1.0487783697951234,80.9000015258789,1.0201908108691295,79.38999938964844,0.0035556758730774796
10140,2023-12-22,81.7300033569336,82.02999877929688,81.23999786376953,81.94999694824219,449400.0,0.002084426231348413,3.1579296082879917,-0.41508320377727875,72.3938384587457,74.30741120420882,-1.9489028644105417,-4.044654958750954,-8.778923807373388,-10.711679486053967,37.47664061190042,0.7900009155273438,2.156787767997585,3.4495037078857393,-0.8212024925469734,7.720209908318452,1.3141506076693759,5.584856808102103,-1.9296032714843676,90.53641654111452,14.389103207951322,2.1353531002163577,12,-1.5900039672851562,-3.5000038146972656,-9.395000457763672,-11.170001983642578,-2.160003662109375,4,-0.01712959095039779,1.727257594673325,81.55999755859375,-3.6122537952510703,80.2300033569336,-1.0487783697951234,80.9000015258789,-0.01712959095039779
10141,2023-12-26,81.8499984741211,82.05999755859375,81.41999816894531,81.69999694824219,420400.0,0.0014681893094199427,1.2456130957957998,-0.6818449800589561,78.5566922736293,74.62752937400047,-1.6445572681278406,-3.900754842984142,-8.708757967844235,-10.78915370593299,38.258741952286634,0.6399993896484375,2.26847328817027,3.274998855590823,-1.1320987390428172,7.6820964502244635,1.07145005827401,5.478547652907636,-1.603678649902335,91.21342518403127,13.04400974360557,2.2035487973168193,12,-1.6949996948242188,-3.604999542236328,-9.514995574951172,-11.289997100830078,-3.5199966430664062,1,-0.007086155673394101,3.1579296082879917,81.7300033569336,1.727257594673325,81.55999755859375,-3.6122537952510703,80.2300033569336,-0.007086155673394101
10142,2023-12-27,82.16000366210938,82.4000015258789,81.69000244140625,81.9800033569336,441700.0,0.0037874794595909034,1.151525310090513,1.1999898275774377,76.99115193621023,74.75840716586669,-1.7147500110575322,-3.8538892999189045,-8.873949375685015,-11.059832423112539,39.354650201133175,0.7099990844726562,2.459398820507218,3.23300399780274,-1.1366060944919525,7.602614090097433,1.0481989516553938,5.417809043950086,-1.5509482910156152,88.9909252214449,11.242759841572408,2.1848050461473476,12,-1.5300025939941406,-3.7450027465820312,-9.825000762939453,-11.60000228881836,-5.07000732421875,2,-0.015092568620903468,1.2456130957957998,81.8499984741211,3.1579296082879917,81.7300033569336,1.727257594673325,81.55999755859375,-0.015092568620903468
10143,2023-12-28,82.23999786376953,82.44000244140625,81.83000183105469,81.93000030517578,452800.0,0.0009736392173147479,-1.3921850222900398,1.7222057389903784,75.20855801704838,74.37880956092658,-1.5308945730180312,-3.553748648921328,-8.802957866505778,-11.118796271223857,40.63961657186551,0.6100006103515625,2.6556669557658807,2.955998229980466,-1.2611379421904019,7.173134402151334,0.8474301438950391,5.064566316065893,-1.2727532617187478,87.65405934905363,12.15229905292317,2.108568086085433,12,-1.589996337890625,-3.8049964904785156,-9.8699951171875,-11.679996490478516,-4.019996643066406,3,-0.00717408017042942,1.151525310090513,82.16000366210938,1.2456130957957998,81.8499984741211,3.1579296082879917,81.7300033569336,-0.00717408017042942
10144,2023-12-29,82.44000244140625,82.7699966430664,82.02999877929688,82.02999877929688,610900.0,0.002431962339882743,-2.609713435057685,1.3226028745816105,75.96268807526482,75.33635990884481,-1.6102091668319503,-3.368864605285765,-8.738220229785782,-11.286813709277482,42.50753477409097,0.7399978637695312,2.66498454244406,2.8020027160644503,-1.2119569299410955,6.815962362069996,0.7950228930616703,4.80898253906723,-1.1782062714843704,78.43173431734317,1.1156242118893545,2.0069798230027756,12,-1.6250038146972656,-3.8400039672851562,-9.9375,-11.880001068115234,-2.600006103515625,4,-0.03299370621242215,-1.3921850222900398,82.23999786376953,1.151525310090513,82.16000366210938,1.2456130957957998,81.8499984741211,-0.03299370621242215
10145,2024-01-02,81.44000244140625,82.62999725341797,81.19000244140625,81.69999694824219,613800.0,-0.012130033604872192,-2.7894874214467844,-0.6341272794938593,67.85715716798698,74.59066384772945,-0.28949252095034694,-2.1067102727155316,-7.432572356551418,-10.25313161295432,43.601692341011564,1.4399948120117188,2.655048299012691,1.56700248718262,-2.279409074572115,5.413414048937355,-0.35620329369474746,3.4902082680599875,1.3299942016601562,15.822842877354617,-60.71367087866875,1.9232057808773675,1,-0.22000503540039062,-2.8400039672851562,-8.752500534057617,-10.880001068115234,-1.19000244140625,1,-0.04702850830352401,-2.609713435057685,82.44000244140625,-1.3921850222900398,82.23999786376953,1.151525310090513,82.16000366210938,-0.04702850830352401
10146,2024-01-03,78.70999908447266,80.87000274658203,78.08999633789062,80.87000274658203,1276800.0,-0.03352165121676853,1.5740756439056782,8.307881917952932,46.43846232023984,71.02969047800691,2.608187749621507,0.791461089625713,-4.411058983685336,-7.492205281037187,43.537275641297676,3.350006103515625,2.441428074543751,-1.2440010070800724,-4.907531960911214,2.4195299467510694,-3.0757664839956362,0.5877644698354914,4.05999755859375,13.247921071636423,-59.784757869927915,1.8317654769155705,1,1.7199974060058594,-0.1100006103515625,-5.847496032714844,-8.14999771118164,1.8300018310546875,2,0.010926192610275498,-2.7894874214467844,81.44000244140625,-2.609713435057685,82.44000244140625,-1.3921850222900398,82.23999786376953,0.010926192610275498
10147,2024-01-04,79.37999725341797,80.45999908447266,78.33000183105469,78.72000122070312,880600.0,0.008512237031361947,-1.958340176854241,-0.3055532008081493,49.34382536363108,68.40196059124901,1.899673386942439,0.38288284757948077,-4.7670470179667745,-8.117011272342268,43.46937778308757,2.1299972534179688,2.4290094026684983,-0.7275028228759766,-3.9826658595444258,2.5276602137924726,-2.355084341210201,0.900078695458248,3.25,27.564120329237696,-42.31203521337943,1.6275815183342215,1,1.0499992370605469,-0.779998779296875,-6.007495880126953,-8.819995880126953,1.9000015258789062,3,-0.013227456017807726,1.5740756439056782,78.70999908447266,-2.7894874214467844,81.44000244140625,-2.609713435057685,82.44000244140625,-0.013227456017807726
10148,2024-01-05,79.04000091552734,79.66999816894531,78.70999908447266,79.0999984741211,650300.0,-0.00428314877367908,-1.666659602424448,-0.09090593824777185,42.76379292781424,65.05735183784118,2.294396408678665,0.9080509920809163,-4.118576604092482,-7.732063617882147,43.05495211735028,0.9599990844726562,2.3358795199575013,-1.1554992675781222,-4.175479081919178,1.864480546762934,-2.665489174748643,0.3544906395923988,3.4083963012695335,20.299241788212584,-44.82925190734821,1.5099899071705252,1,1.3899955749511719,-0.44000244140625,-5.569999694824219,-8.479999542236328,0.20999908447265625,4,-0.02467111026125557,-1.958340176854241,79.37999725341797,1.5740756439056782,78.70999908447266,-2.7894874214467844,81.44000244140625,-0.02467111026125557
10149,2024-01-08,79.2699966430664,79.5,78.44000244140625,79.2699966430664,790000.0,0.0029098649402201637,3.608617772912728,-0.0,50.36649072448925,62.609868756257114,1.9058205408096143,0.8192966145034006,-3.98432073077943,-7.907969386478285,42.42870306898799,1.05999755859375,2.034528877900229,-0.9885032653808565,-3.8657130488982148,1.8887065181365017,-2.4271081571395285,0.4501016263778155,3.0040645385742266,25.991190907914568,-39.54586785085827,1.4386048917586765,1,1.1599998474121094,-0.6699981689453125,-5.904994964599609,-8.70999526977539,1.9000015258789062,0,-0.013245811364054338,-1.666659602424448,79.04000091552734,-1.958340176854241,79.37999725341797,1.5740756439056782,78.70999908447266,-0.013245811364054338
10150,2024-01-09,79.83999633789062,79.86000061035156,78.80000305175781,78.83999633789062,662300.0,0.007190610810680287,1.0384400950732122,100.0,52.26584733209173,59.68866376275294,1.1616938441732145,0.4163467950912292,-4.3026303393125716,-8.41155290066311,41.317007604842104,1.05999755859375,1.844861367567404,-0.5110034942626953,-3.1935009814404935,2.171493992915103,-1.8522522378515873,0.8302452493261967,2.2667022500000087,62.949495171263045,-5.090551801444725,1.341248743588898,1,0.5900001525878906,-0.8599967956542969,-6.607494354248047,-9.27999496459961,1.160003662109375,1,0.0,3.608617772912728,79.2699966430664,-1.666659602424448,79.04000091552734,-1.958340176854241,79.37999725341797,0.0
10151,2024-01-10,80.4800033569336,81.01000213623047,79.66000366210938,79.83999633789062,838600.0,0.008016120345677225,-1.7000175477413004,0.6400070190429688,47.68212868585749,56.43210562382487,0.3429847374349748,-0.033190381095664634,-4.636089186345998,-8.971806294987374,40.52633675803587,1.3499984741210938,1.5637324672575517,0.007003402709955253,-2.4449887399946135,2.458995545414524,-1.2189926686423291,1.2329994740622396,1.4660271409570385,80.22392839757111,15.420554222929837,1.2259960713522808,1,-0.050006866455078125,-1.1400032043457031,-7.11500358581543,-9.920001983642578,-0.39000701904296875,2,-0.0028578944748984814,1.0384400950732122,79.83999633789062,3.608617772912728,79.2699966430664,-1.666659602424448,79.04000091552734,-0.0028578944748984814
10152,2024-01-11,80.66000366210938,80.83999633789062,79.86000061035156,80.4800033569336,670800.0,0.0022365842155531723,2.629710216595787,0.2812473923253901,52.508753328401376,53.90990510286409,-0.08064765727095846,-0.12675409086347145,-4.555289058283549,-9.057263134598514,39.170183902355696,0.9799957275390625,1.2683718894784448,0.12800369262694744,-2.279771829388352,2.535779214642247,-1.0758840683807023,1.3318914536345972,1.1317854693812563,86.38138071276958,19.50026028181864,1.2038877610076468,1,-0.23000717163085938,-1.3100051879882812,-6.517505645751953,-9.920005798339844,-1.0200042724609375,3,-0.0014877602421732306,-1.7000175477413004,80.4800033569336,1.0384400950732122,79.83999633789062,3.608617772912728,79.2699966430664,-0.0014877602421732306
10153,2024-01-12,81.11000061035156,81.54000091552734,80.0,81.26000213623047,600300.0,0.005578935380752714,3.338036341754333,-0.8333403975755521,47.07414300794488,50.70006676205077,-0.7909703382762672,-0.4767555839227384,-4.74258380589589,-9.408182093098318,37.98135673853521,1.5400009155273438,0.8996702405658255,0.49900054931640625,-1.8737760674625292,2.8717771660953417,-0.6873877590730615,1.685388857705874,0.5337168093950737,86.12901558612236,22.424285783579265,1.1863883083894693,1,-0.7500038146972656,-1.4150009155273438,-6.840002059936523,-10.370002746582031,-0.8799972534179688,4,0.002095896531452146,2.629710216595787,80.66000366210938,-1.7000175477413004,80.4800033569336,1.0384400950732122,79.83999633789062,0.002095896531452146
10154,2024-01-16,80.9800033569336,81.12000274658203,80.30999755859375,80.55000305175781,695800.0,-0.0016027278071722995,1.2817076971019008,-2.8666395402065,45.098035304677374,48.17127544390525,-0.9944281109384576,-0.33312116220844246,-4.379828250577987,-9.187798482606624,36.463022333214774,0.8100051879882812,0.522512557009307,0.34950294494629475,-2.02895051762286,2.7279564075154497,-0.8397237863382827,1.5387296762308722,0.55999755859375,79.56211696372137,18.456158981082012,1.189226731284577,1,-1.1650047302246094,-1.2800064086914062,-6.195005416870117,-10.025005340576172,-0.37000274658203125,1,-0.02136334014841046,3.338036341754333,81.11000061035156,2.629710216595787,80.66000366210938,-1.7000175477413004,80.4800033569336,-0.02136334014841046
10155,2024-01-17,80.12000274658203,81.70999908447266,80.0199966430664,80.83999633789062,618700.0,-0.010619913246495694,-2.673895195999569,-1.6744025123755788,39.69013198216959,47.421460961897445,-0.38147680584647503,0.6317269181212595,-3.3096721554966564,-8.250436442749162,35.67465367862794,1.69000244140625,0.1321051848462389,-0.5564979553222713,-2.8526224395133255,1.7396265288687829,-1.7045601974178055,0.5915642867732629,-2.0300064086914062,22.439029836581724,-33.418565863776195,1.1480622420955284,1,-0.10000228881835938,0.09499740600585938,-5.210004806518555,-8.960002899169922,1.279998779296875,2,0.013105284403002182,1.2817076971019008,80.9800033569336,3.338036341754333,81.11000061035156,2.629710216595787,80.66000366210938,0.013105284403002182
10156,2024-01-18,80.58000183105469,80.97000122070312,79.83999633789062,80.75,569900.0,0.0057413762943521185,2.704930334942592,0.23611066959129393,40.74939652692535,46.4665244244857,-0.6127584897511014,0.2797962311669693,-3.5566075087627524,-8.610772596603411,34.90196927593742,1.1300048828125,-0.30638921070851666,-0.15599899291991903,-2.3720320744654373,2.0600340886255992,-1.264015533692671,0.952017547852833,-2.417605438232428,39.57242814304074,-11.594432543016076,1.108016540772758,1,-0.5050010681152344,-0.3650016784667969,-4.752500534057617,-8.505001068115234,1.0099945068359375,3,0.005212188624987624,-2.673895195999569,80.12000274658203,1.2817076971019008,80.9800033569336,3.338036341754333,81.11000061035156,0.005212188624987624
10157,2024-01-19,81.20999908447266,81.62999725341797,80.06999969482422,80.55999755859375,772300.0,0.007818282937481547,1.0939594566224775,-3.8235795709541334,44.33443787538483,46.64104052977132,-1.0682041607573751,-0.3433918839190824,-3.946675632993731,-9.151600460910913,33.793949788658054,1.55999755859375,-0.6158500125562796,0.45849838256836506,-1.7666821841702358,2.683678949306966,-0.6540919008009354,1.5710886659376655,-2.976650637817386,73.26207135717345,25.60720874644801,1.1125902833693035,1,-1.1349983215332031,-0.7800025939941406,-5.382497787475586,-9.134998321533203,1.0900039672851562,4,-0.013791438975599979,2.704930334942592,80.58000183105469,-2.673895195999569,80.12000274658203,1.2817076971019008,80.9800033569336,-0.013791438975599979
10158,2024-01-22,82.12000274658203,82.41000366210938,81.38999938964844,81.63999938964844,889100.0,0.011205561782642093,-1.0816342418509781,0.738464969423806,48.36734773317348,46.418913530736226,-1.6710976604414753,-1.1642323640612489,-4.587044506930027,-9.981566289913744,32.617091581452506,1.2000045776367188,-0.4401826313896322,1.2740020751953125,-1.0174704054387433,3.5654745558293683,0.12826583487827747,2.4197383155123475,-3.8171212871704086,88.71594984206902,43.097144763596575,1.1457362403170306,1,-1.5149993896484375,-1.6900062561035156,-5.922502517700195,-9.675003051757812,0.7699966430664062,0,-0.03019974761309685,1.0939594566224775,81.20999908447266,2.704930334942592,80.58000183105469,-2.673895195999569,80.12000274658203,-0.03019974761309685
10159,2024-01-23,81.8499984741211,82.3499984741211,81.31999969482422,82.08000183105469,1234200.0,-0.0032879233247733453,1.6753331681942036,-0.47917030914726216,52.260176662127165,46.41828345629572,-1.1137565640194964,-0.9184788727402946,-4.060780146772601,-9.650643931523703,31.268781524336237,1.029998779296875,-0.3421547113150325,0.9894977569580021,-1.3245569720287875,3.303552485944792,-0.1675296075353998,2.146525121451404,-3.3828321266015564,78.20997696345026,27.6315684049449,1.157027364493395,1,-0.8149948120117188,-1.4200019836425781,-5.427497863769531,-9.369998931884766,1.0500030517578125,1,-0.019792243706634904,-1.0816342418509781,82.12000274658203,1.0939594566224775,81.20999908447266,2.704930334942592,80.58000183105469,-0.019792243706634904
10160,2024-01-24,80.33000183105469,82.2300033569336,80.30000305175781,82.2300033569336,803800.0,-0.01857051522788955,1.0315776370579472,8.260755630742693,60.305370186124385,47.820865845214264,0.5398253807940989,0.5178034592552194,-2.3043172119965476,-8.084975040835985,29.315389155386445,1.9300003051757812,-0.1532226387593596,-0.4604988098144531,-2.7483582154835347,1.8273605958546284,-1.6044285126489939,0.6834308930200876,-1.7051219909515538,19.066307264825326,-34.73736125314716,1.1439297028345383,1,0.7949981689453125,0.09999465942382812,-3.3225021362304688,-7.480003356933594,3.6100006103515625,2,0.003485606534477048,1.6753331681942036,81.8499984741211,-1.0816342418509781,82.12000274658203,1.0939594566224775,81.20999908447266,0.003485606534477048
10161,2024-01-25,81.2699966430664,81.45999908447266,80.80999755859375,80.9000015258789,1034400.0,0.011701665512079185,-1.3636287973366625,-0.19473411581411598,61.62362731720867,48.833629621748415,-0.30879758905246035,-0.49315593025215776,-3.0387923749825916,-8.97656128858958,27.24532616468767,1.1299972534179688,-0.04279744651387318,0.5084960937499972,-1.7371307106374587,2.754122898137453,-0.6143173084437308,1.631309495943725,-2.4937118500830167,51.28183392075224,-5.5996768989750265,1.1228134021937308,1,-0.14499664306640625,-0.8400001525878906,-4.124998092651367,-8.419998168945312,3.8300018310546875,3,0.0015996663982094095,1.0315776370579472,80.33000183105469,1.6753331681942036,81.8499984741211,-1.0816342418509781,82.12000274658203,0.0015996663982094095
10162,2024-01-26,80.91999816894531,81.69999694824219,80.58000183105469,81.33999633789062,846600.0,-0.004306613616071209,-1.0363717071952725,-1.1351451666116794,61.54790636642687,50.44182555046863,0.09159136285562397,-0.2538328765796791,-2.5011570518419433,-8.596782865217804,24.990094127328085,1.1199951171875,0.005244061399963584,0.22049789428710653,-1.9289656199074017,2.3699614084816147,-0.8542338628101476,1.2952296513843606,-1.9983646211968846,29.383646343315423,-30.79821348639791,1.0747317570972563,1,0.2050018310546875,-0.4900016784667969,-3.417499542236328,-7.959999084472656,2.7700042724609375,4,0.008279760060627916,-1.3636287973366625,81.2699966430664,1.0315776370579472,80.33000183105469,1.6753331681942036,81.8499984741211,0.008279760060627916
10163,2024-01-29,81.6500015258789,81.80000305175781,80.61000061035156,80.94999694824219,962700.0,0.009021297249778515,1.3799867249547961,-1.6666848319709355,63.77317737813719,52.51684133640861,-0.6188345041415602,-1.085982491903735,-3.1162802836389574,-9.26643259850377,22.620861693909614,1.19000244140625,0.0853088476993662,0.9800010681152287,-1.095359834785981,3.0553619710164384,-0.05767938333536904,2.0176815195658264,-2.58883317355604,65.85373115442302,1.2913392294231159,1.0376804514506024,1,-0.5250015258789062,-1.2200050354003906,-3.9250011444091797,-8.645000457763672,2.8499984741210938,0,0.007960826867503323,-1.0363717071952725,80.91999816894531,-1.3636287973366625,81.2699966430664,1.0315776370579472,80.33000183105469,0.007960826867503323
10164,2024-01-30,79.72000122070312,80.3499984741211,76.93000030517578,78.76000213623047,2496500.0,-0.023637480332000638,2.0810883259616673,1.371418295168445,49.4000244140625,53.595718273285605,1.244512281378391,0.6638287763008037,-1.0585754748758092,-7.285251698662847,19.64900022320057,4.720001220703125,0.055967838616538756,-0.8139991760253906,-2.75298995331228,1.1249916012614989,-1.7834945646688425,0.15549621261806124,2.69000244140625,52.641496396912544,-11.624048342250248,0.9694953886434449,1,-0.049999237060546875,0.12999725341796875,-1.022500991821289,-6.505001068115234,6.930000305175781,1,0.03976415103368147,1.3799867249547961,81.6500015258789,-1.0363717071952725,80.91999816894531,-1.3636287973366625,81.2699966430664,0.03976415103368147
10165,2024-01-31,77.61000061035156,79.86000061035156,77.08999633789062,79.86000061035156,2569400.0,-0.026467643979458444,1.4622260199652777,-2.3437522351763107,37.48908304204817,53.23346121941036,3.30900339576516,2.605783102344887,1.136611988016469,-5.133744763276354,17.554369252722662,2.7700042724609375,-0.010295433712158797,-2.732499694824213,-5.0199480184462,-0.4450513712022257,-3.8762238566352067,-1.5887755330132194,4.690402984619141,13.96303740594466,-46.28932188606495,1.143724161810992,1,2.0600013732910156,2.2399978637695312,1.197500228881836,-4.284999847412109,8.209999084472656,2,0.06816133067806951,2.0810883259616673,79.72000122070312,1.3799867249547961,81.6500015258789,-1.0363717071952725,80.91999816894531,0.06816133067806951
10166,2024-02-01,79.56999969482422,79.69999694824219,77.94999694824219,78.30000305175781,1200000.0,0.025254465520661684,1.2875949316591786,-0.5644429524739584,45.8867751135341,53.40594313476027,1.3305951828295974,0.7520759099184602,-0.7375245076944452,-7.015989125191126,18.166530014897376,2.089996337890625,-0.009061130989096,-0.8155006408691463,-3.0039252659218505,1.3729239841835579,-1.9097129533954984,0.2787116716572058,2.62299583435059,54.209402479316836,-2.6247151691119015,1.0942123125263519,2,0.10000228881835938,0.279998779296875,-0.38500022888183594,-6.0149993896484375,5.739997863769531,3,0.05492023078223385,1.4622260199652777,77.61000061035156,2.0810883259616673,79.72000122070312,1.3799867249547961,81.6500015258789,0.05492023078223385
10167,2024-02-02,78.33000183105469,79.0999984741211,77.25,79.01000213623047,1058100.0,-0.015583735937228949,3.3023571472928737,-0.5354347264524423,40.09971471267492,52.48731724359377,2.3681383617259826,2.0125625816528157,0.5844014923771681,-5.709767167367204,18.964621299877898,2.3199996948242188,0.0864442187361476,-2.0029987335205135,-4.33842946118007,0.3324319941390428,-3.1707140973502987,-0.8352833696907283,3.757733793640142,28.747448384120215,-23.373905186060657,1.167715363829781,2,1.30999755859375,1.5199966430664062,0.8699970245361328,-4.760002136230469,7.599998474121094,4,0.08642916487692931,1.2875949316591786,79.56999969482422,1.4622260199652777,77.61000061035156,2.0810883259616673,79.72000122070312,0.08642916487692931
10168,2024-02-05,77.08999633789062,78.04000091552734,76.88999938964844,78.04000091552734,999900.0,-0.015830530629101225,1.4210441779969323,1.3970649283622614,37.16169429950835,50.809708092191684,3.1509598264008076,3.266461331830868,1.901352362562747,-4.3743093306680265,19.881203712779776,1.44000244140625,0.10591409447130218,-3.1455039978027344,-5.842977540008434,-0.4480304555970349,-4.494240768905584,-1.7967672266998846,4.89458458041382,5.780260149192188,-41.0991050390531,1.34873677110285,2,2.4700050354003906,2.740001678466797,2.432504653930664,-3.349994659423828,9.07000732421875,0,0.08561430038973361,3.3023571472928737,78.33000183105469,1.2875949316591786,79.56999969482422,1.4622260199652777,77.61000061035156,0.08561430038973361
10169,2024-02-06,78.22000122070312,78.45999908447266,77.0999984741211,77.16999816894531,974200.0,0.01465825575940638,-1.285710622146997,-1.105261044499233,43.83916727812299,48.98012999130263,1.6225143665899395,2.1647478761667713,0.862687857104504,-5.382959772059124,20.9316891771932,1.3700027465820312,0.061602112233316575,-1.9629993438720703,-4.777908577127803,0.8519098893836627,-3.3704539604999297,-0.5555447272442109,3.560796436455078,44.78118802725003,-4.975333429845371,1.4074546166278645,2,1.125,1.6099967956542969,1.322500228881836,-4.459999084472656,8.400001525878906,1,0.08028635491295155,1.4210441779969323,77.08999633789062,3.3023571472928737,78.33000183105469,1.2875949316591786,79.56999969482422,0.08028635491295155
10170,2024-02-07,79.83999633789062,80.41000366210938,78.91999816894531,79.0199966430664,878200.0,0.02071075290086699,-1.9215890136357177,0.7809498205280979,47.768379338239825,47.44065799363944,-0.08302903672583284,0.5741918749798174,-0.6494502443709251,-6.88084779523453,21.418592977025366,2.19000244140625,-0.07175348574126872,-0.3430042266845703,-3.1579134599403034,2.4719050065711627,-1.7504588433124297,1.064450389943289,1.7451693885671915,83.80662976240534,31.408529153465352,1.4074546166278645,2,-0.4949951171875,-0.07999801635742188,-0.13249778747558594,-5.914997100830078,7.25,2,0.08529566007452805,-1.285710622146997,78.22000122070312,1.4210441779969323,77.08999633789062,3.3023571472928737,78.33000183105469,0.08529566007452805
10171,2024-02-08,80.25,80.81999969482422,79.7300033569336,80.22000122070312,835500.0,0.005135316644732768,-1.1584203290477557,0.03658389080657617,47.06601894569842,45.83155939133627,-0.7296672447539834,0.15396742709830846,-0.9429968399389992,-7.1496324029510845,21.283518144910996,1.089996337890625,-0.23960395235100407,0.07849960327148153,-2.733178099600977,2.89017730614394,-1.3273392481647477,1.4843384547077108,1.147359072985438,85.49619209765625,34.260974805812225,1.4058388514362292,2,-0.904998779296875,-0.5999984741210938,-0.34000205993652344,-6.325000762939453,5.6100006103515625,3,0.06940809588565999,-1.9215890136357177,79.83999633789062,-1.285710622146997,78.22000122070312,1.4210441779969323,77.08999633789062,0.06940809588565999
10172,2024-02-09,80.54000091552734,80.80000305175781,79.9800033569336,80.29000091552734,707600.0,0.003613718573549418,1.129857519370628,8.333672431332655,44.980936214600156,43.74353259538771,-1.2060705516792893,-0.15334693108378872,-1.083690024850469,-7.30152153925323,21.141143701026284,0.8199996948242188,-0.3747940856675456,0.37450065612793537,-2.4332972001082283,3.182298512364099,-1.0293982719901464,1.7783995842460172,0.6770637701246187,92.87534968055553,44.465233744445115,1.403898928118085,2,-1.6850013732910156,-0.8899993896484375,-1.025003433227539,-6.615001678466797,6.239997863769531,4,0.05922518734596638,-1.1584203290477557,80.25,-1.9215890136357177,79.83999633789062,-1.285710622146997,78.22000122070312,0.05922518734596638
10173,2024-02-12,81.27999877929688,81.61000061035156,80.43000030517578,80.76000213623047,654000.0,0.00918795449910248,1.0,2.079986572265625,48.24182687533211,43.61484397997323,-2.239589558678688,-0.9275098654454439,-1.6620580200524557,-7.895307337586914,20.751190727533626,1.1800003051757812,-0.5909767413336908,1.1059986114501896,-1.7148371316766315,3.926834354577011,-0.30441926011322096,2.5164164830136,-4.3899993896484375,92.68288969524728,46.05767973415092,1.41041787156341,2,-2.029998779296875,-1.6299972534179688,-1.7650012969970703,-7.354999542236328,6.3600006103515625,0,0.05720966530161076,1.129857519370628,80.54000091552734,-1.1584203290477557,80.25,-1.9215890136357177,79.83999633789062,0.05720966530161076
10174,2024-02-13,79.25,80.30000305175781,78.76000213623047,79.62999725341797,1136000.0,-0.024975379057386782,-1.2647189170691755,-0.7307686664612586,46.77032968838123,44.646093607343566,-0.31656147849233207,1.0184526151533646,0.5009323940397934,-5.718878086327706,20.05660948443096,2.5199966430664062,-0.8474798158135854,-0.8375000000000057,-3.660368360735447,1.9853683607354355,-2.2489341803677263,0.5739341803677149,-2.2656005859375057,17.192916705705986,-31.558487708768222,1.4114341803677233,2,0.0,0.40000152587890625,0.2649974822998047,-5.325000762939453,10.629997253417969,1,0.08719247523166396,1.0,81.27999877929688,1.129857519370628,80.54000091552734,-1.1584203290477557,80.25,0.08719247523166396
10175,2024-02-14,81.16999816894531,81.47000122070312,79.7300033569336,80.0,1050600.0,0.024227106232748374,-1.0350953902164797,-3.078964804143996,49.71751850774254,45.07173176225562,-1.8757200215054155,-0.8631008616721374,-1.3055098367973414,-7.4609532561861585,19.099030545889917,2.220001220703125,-1.1660459758726063,1.0299983978271428,-1.8341687467582375,3.894165542412523,-0.4020851744655545,2.46208197011984,-4.09308673095704,84.56130957957998,34.63749496557715,1.4320835722926921,2,-1.9199981689453125,-1.5199966430664062,-1.6550006866455078,-7.244998931884766,8.110000610351562,2,0.06714309105062699,-1.2647189170691755,79.25,1.0,81.27999877929688,1.129857519370628,80.54000091552734,0.06714309105062699
10176,2024-02-15,81.0,82.16000366210938,80.05000305175781,81.80000305175781,906700.0,-0.002094347330050206,1.7763087888370226,-0.6837643621946607,50.228315672218294,46.19713186887154,-1.6556541150303303,-0.6956926898456004,-1.0328730690620773,-7.101676054974945,18.4078562153518,2.1100006103515625,-1.2022449067213046,0.8390003204345646,-2.044841505303566,3.7228421461726953,-0.6029205924345007,2.28092123330363,-3.832426778564468,65.88226054370632,12.80835452317693,1.4419209128690644,2,-1.4749984741210938,-1.3499984741210938,-1.2950019836425781,-7.075000762939453,7.040000915527344,3,0.07518513997395826,-1.0350953902164797,81.16999816894531,-1.2647189170691755,79.25,1.0,81.27999877929688,0.07518513997395826
10177,2024-02-16,80.08999633789062,81.36000061035156,80.0,80.73999786376953,752000.0,-0.011234613112461433,-2.2771327983527745,0.812498807911652,45.59320682334939,47.13396659374277,-0.5249441433841042,0.1329156137789056,-0.0035434055542964416,-6.005124688814448,17.277191561784722,1.3600006103515625,-0.9200803010781868,-0.015003204345703125,-2.856259556396566,2.8262531477051596,-1.4356313803711345,1.4056249716797282,-2.722725898828145,39.11745896397357,-11.830137200832489,1.4206281760254313,2,-0.4599952697753906,-0.43999481201171875,-0.20499801635742188,-6.104999542236328,7.790000915527344,4,0.07204400719557968,1.7763087888370226,81.0,-1.0350953902164797,81.16999816894531,-1.2647189170691755,79.25,0.07204400719557968
10178,2024-02-20,79.63999938964844,80.37000274658203,79.05999755859375,79.55000305175781,1040500.0,-0.005618641138947056,-1.448591067252296,-0.13845557942181064,49.75338524958749,47.79110192390549,0.36298159090817705,0.4085364872829871,0.5317399610693769,-5.385270026408918,15.436912490890744,1.3100051879882812,-0.8928694691647081,-0.3409999847412166,-3.0240450055178343,2.342045036035401,-1.6825224951295183,1.000522525647085,-2.0810196216640833,25.882260543706316,-23.82449662303835,1.341522510388308,2,0.8200035095214844,0.01000213623046875,0.2499980926513672,-4.525001525878906,9.209999084472656,1,0.08965343350538113,-2.2771327983527745,80.08999633789062,1.7763087888370226,81.0,-1.0350953902164797,81.16999816894531,0.08965343350538113
10179,2024-02-21,80.2300033569336,80.4800033569336,79.5999984741211,79.91000366210938,781200.0,0.007408387390844817,1.1463541715125745,3.5556968463886065,58.91157119286844,49.029234352197555,0.09843160304154708,-0.32575804739519754,0.012102940384437488,-5.799941594988155,13.596780581957157,0.8800048828125,-0.6435766286350031,0.3300037384033203,-2.2094365816685695,2.86944405847521,-0.9397164216326246,1.5997238984392652,-2.4869826331842404,37.7420482176785,-15.80502742505496,1.2697201600359451,2,0.22999954223632812,-0.5800018310546875,-0.20250511169433594,-4.860004425048828,9.229995727539062,2,0.09235941322037178,-1.448591067252296,79.63999938964844,-2.2771327983527745,80.08999633789062,1.7763087888370226,81.0,0.09235941322037178
10180,2024-02-22,80.61000061035156,80.94999694824219,79.91000366210938,80.81999969482422,843000.0,0.004736348467136553,3.4255636900800286,-0.6562477648236893,53.96341729348449,49.795611946396015,-0.17975748921271872,-0.7206511051415703,-0.29101605498624394,-6.017063040581036,12.801795345200173,1.0399932861328125,-0.19400346233742027,0.6960010528564453,-1.8564745648846497,3.2484766705975403,-0.5802367560141022,1.9722388617269928,-2.6903005690678015,50.0,-3.3202305772540655,1.2762378088705508,2,-0.14999771118164062,-0.9599990844726562,-0.8525028228759766,-4.640003204345703,8.470001220703125,3,0.11499809667382621,1.1463541715125745,80.2300033569336,-1.448591067252296,79.63999938964844,-2.2771327983527745,80.08999633789062,0.11499809667382621
10181,2024-02-23,81.4000015258789,81.51000213623047,80.61000061035156,80.95999908447266,788500.0,0.009800284202279075,1.7272622185231423,-2.095258855585831,62.115226084689255,51.69942193196147,-0.8822540764081168,-1.581497182086423,-0.9949857641015853,-6.632352184620373,12.083741528304099,0.9000015258789062,0.10057387008588137,1.479501724243164,-1.088131002465417,4.047134450951745,0.19568536088887356,2.7633180875974546,-3.3106893397621207,95.51018755819348,37.46724201552423,1.2838163633542872,2,-0.9399986267089844,-1.75,-1.282501220703125,-5.430004119873047,7.150001525878906,4,0.09680586124943424,3.4255636900800286,80.61000061035156,1.1463541715125745,80.2300033569336,-1.448591067252296,79.63999938964844,0.09680586124943424
10182,2024-02-26,81.58999633789062,81.9000015258789,81.0999984741211,81.4000015258789,681300.0,0.0023340885558991165,-1.0253218345292476,0.4318039950062422,69.36317509008205,54.046238400267015,-1.0143092734451642,-1.8116057476054266,-1.141390521365139,-6.643479426855265,11.251573693110958,0.8000030517578125,0.22683662375300173,1.6359966278076143,-1.0030335554026948,4.2750268110179235,0.3164815362024598,2.955511719412769,-3.337856492734133,89.08433961503849,23.421316448084937,1.3195150916051552,2,-1.1299934387207031,-1.9399948120117188,-1.4449958801269531,-5.054996490478516,7.060005187988281,0,0.0790538652670747,1.7272622185231423,81.4000015258789,3.4255636900800286,80.61000061035156,1.1463541715125745,80.2300033569336,0.0790538652670747
10183,2024-02-27,82.30000305175781,82.4000015258789,81.44999694824219,81.91999816894531,751300.0,0.008702129497920597,2.2758675120359895,2.000080311609043,68.21429885163957,56.42890164062905,-1.7482608574675993,-2.6039236777710357,-1.8002698564167332,-7.157816351641657,10.409948836744327,0.9500045776367188,0.36505793287611255,2.3135032653808594,-0.4275094511658324,5.054515981927551,0.9429969071075135,3.6840096236542053,-3.891548653923209,96.42862981673125,26.962413460901686,1.3705063582733452,2,-1.5700035095214844,-2.6500015258789062,-2.047504425048828,-5.765003204345703,4.839996337890625,1,0.06780065607228392,-1.0253218345292476,81.58999633789062,1.7272622185231423,81.4000015258789,3.4255636900800286,80.61000061035156,0.06780065607228392
10184,2024-02-28,82.88999938964844,83.43000030517578,82.02999877929688,82.33999633789062,870700.0,0.007168849526282273,-1.3931687468210807,1.4473578541599743,64.99510128266874,58.126410837843075,-1.975353403461881,-3.103366132398861,-2.365400988361671,-7.560616963608183,10.710778709497463,1.4000015258789062,0.546871673559707,2.744999694824216,-0.2827425567526092,5.772741946401041,1.2311285690358034,4.2588708206126284,-4.242052164131181,84.65905026952161,16.304266409209447,1.513871125788414,2,-1.6450004577636719,-2.729999542236328,-2.372499465942383,-6.354999542236328,4.650001525878906,2,0.07190251089828048,2.2758675120359895,82.30000305175781,-1.0253218345292476,81.58999633789062,1.7272622185231423,81.4000015258789,0.07190251089828048
10185,2024-02-29,82.9000015258789,83.4800033569336,82.51000213623047,83.47000122070312,1464800.0,0.00012066758721340776,2.288117621196643,-1.0363573311138854,63.561936726762156,59.607924288347945,-1.9155923843782716,-2.8424693133157604,-2.3050983356165062,-7.3787503779522865,11.03695490137633,0.970001220703125,0.6200396615156762,2.490501785278326,-0.5290457294800319,5.510049300036684,0.980728027899147,4.000275542657505,-3.8694900539889687,79.79089630679175,13.042402181913488,1.5097737573791767,2,-1.6300010681152344,-2.7150001525878906,-2.167501449584961,-6.365001678466797,4.069999694824219,3,0.07913145280879053,-1.3931687468210807,82.88999938964844,2.2758675120359895,82.30000305175781,-1.0253218345292476,81.58999633789062,0.07913145280879053
10186,2024-03-01,83.94000244140625,84.08000183105469,82.51000213623047,82.54000091552734,1204900.0,0.012545246036004931,-1.1506858620959945,-2.4561443428678507,66.15970822633201,61.89309111090157,-2.7878711426505873,-3.729508115689754,-3.2673853119309797,-8.238367068777563,11.489374688220382,1.5699996948242188,0.9196989058574729,3.312002563476568,-0.06325608436618779,6.687261211319324,1.624373239555183,4.999631887397953,-4.464541781011945,95.3020391966103,30.542378259442742,1.68762932392138,3,-2.3700027465820312,-3.4550018310546875,-3.162504196166992,-7.335002899169922,2.529998779296875,4,0.06123420586312678,2.288117621196643,82.9000015258789,-1.3931687468210807,82.88999938964844,2.2758675120359895,82.30000305175781,0.06123420586312678
10187,2024-03-04,85.0999984741211,85.63999938964844,83.97000122070312,84.0,1016500.0,0.013819347140531457,-1.8793170353123787,0.7857123394422919,67.45887342940051,63.86036757532525,-3.534111675199668,-4.591727988308904,-4.3832651868349615,-9.230798180987847,11.776776619699172,1.6999969482421875,1.06609698600613,4.13349876403808,0.39071354563333216,7.876283982442828,2.262106154835706,6.004891373240454,-5.071992873247538,87.11215749683171,24.815331192751536,1.8713926092023774,3,-2.479999542236328,-3.8349990844726562,-4.322500228881836,-8.229999542236328,0.43000030517578125,0,0.04054059505871632,-1.1506858620959945,83.94000244140625,2.288117621196643,82.9000015258789,-1.3931687468210807,82.88999938964844,0.04054059505871632
10188,2024-03-05,83.69000244140625,84.9800033569336,83.1500015258789,84.86000061035156,990000.0,-0.01656869633368585,1.5957405363288097,-1.063636174477559,71.51165627481218,65.26037702887456,-1.6642173558329745,-2.805777422965889,-2.9230283456859922,-7.669794515404803,11.615779960828416,1.9499969482421875,1.194705203438474,2.393502426147464,-1.0630635716800896,5.850068423975017,0.6652194272336942,4.121785425061233,-2.8763177101042174,45.983473170319336,-21.109124805023704,1.7282829989137731,3,-0.9150009155273438,-2.4250030517578125,-2.912504196166992,-6.450004577636719,2.4599990844726562,1,0.059266327396098495,-1.8793170353123787,85.0999984741211,-1.1506858620959945,83.94000244140625,2.288117621196643,82.9000015258789,0.059266327396098495
10189,2024-03-06,84.5,85.18000030517578,84.0999984741211,84.1500015258789,674700.0,0.009678546241659536,-3.79995931030975,-0.2991444631375771,68.0782026090731,66.8286865083844,-2.0169191635828696,-3.2898420704754727,-3.7152132449465682,-8.351761075107333,11.846701881842005,1.4899978637695312,1.5349790755647916,2.889500045776373,-0.5311163483007988,6.3101164398535445,1.179191848737787,4.599808242814959,-3.0106312165294753,63.578262300276656,-1.2507669352467516,1.710308197038583,3,-1.375,-3.2350006103515625,-3.722501754760742,-6.909999847412109,2.0,2,0.0312425963272005,1.5957405363288097,83.69000244140625,-1.8793170353123787,85.0999984741211,-1.1506858620959945,83.94000244140625,0.0312425963272005
10190,2024-03-07,86.6500015258789,86.80999755859375,84.87999725341797,85.1500015258789,914100.0,0.025443805039987,1.1208887025780758,4.285732970027248,75.24577366119063,68.28763623910677,-3.5984620719492,-5.168487155883938,-5.827532280982609,-10.341407822948554,13.386672218375434,2.30999755859375,1.9064069219312358,4.699001312255859,0.711626157951244,8.686376466560475,2.7053137351035588,6.69268888940816,-4.579544457543477,96.27915806880301,30.278679673137503,1.9936875771523068,3,-2.6950035095214844,-4.8000030517578125,-6.89000129699707,-8.050003051757812,-1.5,3,0.010271198776408808,-3.79995931030975,84.5,1.5957405363288097,83.69000244140625,-1.8793170353123787,85.0999984741211,0.010271198776408808
10191,2024-03-08,85.81999969482422,87.5999984741211,85.66000366210938,87.04000091552734,627400.0,-0.009578786110082116,-1.5194847659152837,-0.8133341471354166,75.78761015760787,69.00146235772075,-2.3194650726562855,-4.110549128459851,-4.9725841156885195,-9.359518868950204,14.846729831398914,1.9399948120117188,2.0838357812201025,3.5904994964599553,-0.6656545218085483,7.846653514728459,1.4624224873256964,5.718576505594214,-2.9912161480474566,60.0,-9.012653960441966,2.128077009134255,3,-1.2950019836425781,-3.575000762939453,-6.059999465942383,-7.220001220703125,-0.4199981689453125,4,0.013400157655188982,1.1208887025780758,86.6500015258789,-3.79995931030975,84.5,1.5957405363288097,83.69000244140625,0.013400157655188982
10192,2024-03-11,85.30999755859375,85.83000183105469,84.62000274658203,85.63999938964844,699400.0,-0.0059426956192499825,2.408415894779824,0.2704930334942592,75.38047940199743,69.79770464109386,-1.3704001685746618,-3.3991439174086224,-4.453041498019246,-8.725239373406566,16.08374341165973,1.2099990844726562,2.3507015656399375,2.8419975280761776,-1.5480135291030876,7.232008585255443,0.646991999486545,5.03700305666581,-1.6223953248950096,48.539269977883315,-24.85798477364019,2.1950055285896295,3,-0.4949989318847656,-3.0649986267089844,-5.549997329711914,-6.709999084472656,1.1500015258789062,0,0.013597511373888427,-1.5194847659152837,85.81999969482422,1.1208887025780758,86.6500015258789,-3.79995931030975,84.5,0.013597511373888427
10193,2024-03-12,85.93000030517578,86.06999969482422,85.0199966430664,85.4000015258789,658700.0,0.0072676446410187,1.5926079421294552,-1.6060479955611042,75.44642188110947,70.95896248536502,-1.5883718922288352,-3.8503266261324143,-5.05868141977956,-9.214980091115223,16.897607215721973,1.0500030517578125,2.4772854128201516,3.2295001983642635,-1.3825186394011553,7.841519036129682,0.9234907794815541,5.535509617246973,-1.5381667482010215,52.2857666015625,-24.5632287930938,2.306009418882712,3,-0.875,-3.6850013732910156,-6.185001373291016,-7.3300018310546875,0.7600021362304688,1,-0.004654969445575752,2.408415894779824,85.30999755859375,-1.5194847659152837,85.81999969482422,1.1208887025780758,86.6500015258789,-0.004654969445575752
10194,2024-03-13,86.16000366210938,86.55000305175781,85.54000091552734,85.97000122070312,810300.0,0.0026766362867072235,1.0824760106968696,0.358495998157425,75.11312904513147,72.24242829851718,-1.459195073833797,-3.727202367701679,-5.277800894247932,-9.258411885577857,18.637584015927366,1.0100021362304688,2.5315552565569135,3.1140033721923857,-1.4446371382422427,7.672643882627014,0.8346831169750715,5.3933236274097,-1.5400009155273438,51.677957162680435,-27.387171718926147,2.279320255217313,3,-1.1050033569335938,-3.8100051879882812,-6.465003967285156,-7.560005187988281,-0.09000396728515625,2,-0.00011608792717432426,1.5926079421294552,85.93000030517578,2.408415894779824,85.30999755859375,-1.5194847659152837,85.81999969482422,-0.00011608792717432426
10195,2024-03-14,86.62000274658203,86.88999938964844,85.98999786376953,86.26000213623047,941300.0,0.005338893511154241,1.0000169543250483,1.8947157083199486,74.34701784651823,73.15212936742675,-1.4930269014626134,-3.961051077894581,-5.689108543526004,-9.503958401476325,20.162228851720183,0.9000015258789062,2.592799362569451,3.301502227783203,-1.4331338177763087,8.036138273342715,0.9341842050034472,5.668820250562959,-1.600006103515625,67.11419018213284,-9.462998901630513,2.3673180227797572,3,-1.2450027465820312,-3.44000244140625,-7.032503128051758,-8.020004272460938,0.279998779296875,3,-0.0013853930128946423,1.0824760106968696,86.16000366210938,1.5926079421294552,85.93000030517578,2.408415894779824,85.30999755859375,-0.0013853930128946423
10196,2024-03-15,87.08999633789062,87.91000366210938,86.04000091552734,86.04000091552734,2636400.0,0.005425924456313069,-2.5619255222524977,2.9166490060611197,75.0,73.99003231971558,-1.6418635790010399,-4.164942991265974,-6.015935788310202,-9.749000791884683,21.516363281817885,1.8700027465820312,2.7075780503115823,3.466996002197263,-1.4206690540881795,8.354661058482705,1.0231634740545417,5.910828530339984,-1.6055993652343687,75.07577215712374,0.07732178708792503,2.4438325281427193,3,-1.5599937438964844,-3.754993438720703,-7.537496566772461,-8.489997863769531,0.8300018310546875,4,-0.022275748003076634,1.0000169543250483,86.62000274658203,1.0824760106968696,86.16000366210938,1.5926079421294552,85.93000030517578,-0.022275748003076634
10197,2024-03-18,85.86000061035156,87.4800033569336,85.68000030517578,87.11000061035156,1064200.0,-0.014123272238604101,-1.236027788045075,-1.1904813805631245,65.45139302810428,73.31666973674805,-0.32712496366050914,-2.614558753334066,-4.675713940243028,-8.294611281201782,22.867272967037902,1.8000030517578125,2.8395605240933577,1.948500061035162,-2.7381312418064567,6.635131363876781,-0.3948155903856474,4.291815712455971,2.0500030517578125,29.065810627799966,-41.43641546160775,2.343315651420807,3,0.14500045776367188,-2.5249977111816406,-6.362499237060547,-7.260002136230469,1.1399993896484375,0,-0.005357548115567989,-2.5619255222524977,87.08999633789062,1.0000169543250483,86.62000274658203,1.0824760106968696,86.16000366210938,-0.005357548115567989
10198,2024-03-19,86.77999877929688,86.81999969482422,85.69999694824219,85.97000122070312,773200.0,0.010715096231135979,1.5168618307130488,-0.647998046875,66.41351221541049,73.1317041374522,-0.8523456347720639,-3.1328419650763237,-5.461562130617011,-8.986579619707058,24.940364278826017,1.1200027465820312,2.888389318604652,2.511498260498044,-1.8838345986014389,6.906831119597527,0.3138318309483026,4.7091646900477855,1.1300048828125,52.32052433516503,-15.713865109253945,2.1976664295497437,3,-0.5149955749511719,-3.444995880126953,-7.527498245239258,-8.180000305175781,-3.9599990844726562,1,-0.003687482130969588,-1.236027788045075,85.86000061035156,-2.5619255222524977,87.08999633789062,1.0000169543250483,86.62000274658203,-0.003687482130969588
10199,2024-03-20,87.63999938964844,87.72000122070312,86.41999816894531,86.93000030517578,563900.0,0.00991012471132624,1.9885033279840045,0.8765447215733554,68.66142460740124,72.40010979814227,-1.363481270649956,-3.59348018228701,-6.1820681823319035,-9.588082217228134,27.183404513167286,1.3000030517578125,2.8563893976607346,3.0009990692138615,-1.206191773174993,7.208189911602716,0.8974036480194343,5.104594490408289,0.22540420532226335,87.89220331792632,20.463195763035017,2.1035954211944303,3,-1.3749961853027344,-4.304996490478516,-8.189998626708984,-9.040000915527344,-4.430000305175781,2,-0.010839764432431065,1.5168618307130488,86.77999877929688,-1.236027788045075,85.86000061035156,-2.5619255222524977,87.08999633789062,-0.010839764432431065
10200,2024-03-21,89.87999725341797,89.95999908447266,87.83000183105469,87.83000183105469,758300.0,0.02555908123424877,-1.0780507411694213,2.8873212194152225,71.36690892305226,71.90892077208055,-3.461091825436327,-5.37917799381141,-8.272042046153103,-11.616683166336273,29.51167142454194,2.3199996948242188,2.963953728909658,4.777497100830075,0.4001456178848457,9.154848583775305,2.5888213593574676,6.966172842302683,-4.1999969482421875,98.1307978067267,32.81363687267864,2.188675741472614,3,-2.589996337890625,-5.369998931884766,-10.429996490478516,-11.279998779296875,-5.569999694824219,3,-0.04238982726992535,1.9885033279840045,87.63999938964844,1.5168618307130488,86.77999877929688,-1.236027788045075,85.86000061035156,-0.04238982726992535
10201,2024-03-22,89.27999877929688,89.81999969482422,88.94000244140625,89.54000091552734,1008400.0,-0.006675550650378725,1.1463355632263046,-0.12683059356821996,65.66718082195071,70.82966537429756,-2.5911671352229035,-4.383294616840672,-7.546530932670649,-10.785713548516725,31.62224443410404,0.9399948120117188,3.0923215143709513,3.783498764038086,-0.6091747866677082,8.17617231474388,1.5871619886851818,5.97983553939099,-3.514398498535158,84.11213787104181,20.661610770851567,2.196336775352898,3,-1.7900009155273438,-4.770000457763672,-9.829998016357422,-10.680000305175781,-6.44000244140625,4,-0.026657675693986027,-1.0780507411694213,89.87999725341797,1.9885033279840045,87.63999938964844,1.5168618307130488,86.77999877929688,-0.026657675693986027
10202,2024-03-25,88.04000091552734,89.86000061035156,88.01000213623047,89.37999725341797,747900.0,-0.01388886515147525,-1.6428664850136239,5.153789723876875,66.51481244826113,69.83726432620331,-1.0316865576678396,-2.7777175058833166,-6.198644349960986,-9.346435018191613,33.32187552649471,1.8499984741210938,2.896525067123463,2.2210006713867188,-1.9029347837308137,6.344936126504251,0.15903294382795252,4.282968398945485,-2.1905126586914037,54.92964304838932,-10.287089256488784,2.0619677275587684,3,-0.29000091552734375,-3.5300025939941406,-8.452499389648438,-9.060001373291016,-5.25,0,-0.001363047993345301,1.1463355632263046,89.27999877929688,-1.0780507411694213,89.87999725341797,1.9885033279840045,87.63999938964844,-0.001363047993345301
10203,2024-03-26,87.87999725341797,88.69999694824219,87.61000061035156,88.0199966430664,892400.0,-0.0018173973244604014,-2.205906112557221,0.10447744198228154,63.49839520639894,68.54673834412192,-0.6325011636246245,-2.2959553247083733,-5.944893759888387,-8.990369164704163,34.7016992129773,1.089996337890625,2.7536280568169786,1.7819972991943303,-2.0866365667944677,5.650631165183128,-0.15231963380006164,3.716314232188722,-1.9482987800292904,41.24290132436772,-23.18219068015989,1.9343169329943957,3,-0.05999755859375,-3.3699989318847656,-8.239995956420898,-8.539997100830078,-4.329994201660156,1,-0.010013624043254565,-1.6428664850136239,88.04000091552734,1.1463355632263046,89.27999877929688,-1.0780507411694213,89.87999725341797,-0.010013624043254565
10204,2024-03-27,88.8499984741211,88.87000274658203,88.0,88.41999816894531,776300.0,0.011037793024798903,2.7020696372047723,-3.071444141689373,59.70016604366653,66.91931036602729,-1.3195652240537754,-2.9476837750849683,-6.803752853923328,-9.773442655227754,35.62254475843736,0.9900054931640625,2.684534862338822,2.453998565673828,-1.2903644038259472,6.198361535173603,0.5818170809239405,4.326180050423716,-2.8377339885107347,52.76590080482049,-7.314684176770115,1.8721814847498903,3,-1.029998779296875,-4.069999694824219,-8.79499626159668,-9.5,-4.540000915527344,2,-0.06786717932306108,-2.205906112557221,87.87999725341797,-1.6428664850136239,88.04000091552734,1.1463355632263046,89.27999877929688,-0.06786717932306108
10205,2024-03-28,89.45999908447266,89.62000274658203,88.7300033569336,89.06999969482422,1003700.0,0.006865510645216677,1.5070168274913498,0.9069746810737922,66.36691091717438,65.96007824571333,-1.6587860120614977,-3.2053680972616974,-7.265506935509521,-10.199692959301188,36.66982406675768,0.8899993896484375,2.594119717251999,2.735999298095706,-0.8654803564875806,6.3374789526789925,0.9352594708040698,4.536739125387342,-3.3687799068850524,82.22215440538194,21.21715165343636,1.800739827291641,3,-1.6399993896484375,-4.524997711181641,-9.404996871948242,-9.764999389648438,-4.30999755859375,3,-0.06986362691663384,2.7020696372047723,88.8499984741211,-2.205906112557221,87.87999725341797,-1.6428664850136239,88.04000091552734,-0.06986362691663384
10206,2024-04-01,89.08000183105469,89.7699966430664,88.68000030517578,89.33000183105469,676200.0,-0.004247677814742112,-1.076177466467092,-0.6410266442349075,67.151991002999,66.14903357625718,-1.0804406084762235,-2.5513605213754573,-6.7534516465206735,-9.639642682307993,37.48264776577699,1.089996337890625,2.496994508218421,2.0990020751953153,-1.3980565179274436,5.596060668318074,0.350472778633943,3.8475313717566877,-2.911407055329377,65.33338758680556,2.637889640174265,1.7485292965613786,4,-1.2500038146972656,-3.795001983642578,-9.024999618530273,-9.3800048828125,-3.8600006103515625,0,-0.05354742000912305,1.5070168274913498,89.45999908447266,2.7020696372047723,88.8499984741211,-2.205906112557221,87.87999725341797,-0.05354742000912305
10207,2024-04-02,88.55000305175781,88.9000015258789,87.88999938964844,88.70999908447266,921100.0,-0.00594969430178105,2.7407423105723447,0.639984130859375,62.01837636480591,65.66068514841223,-0.14386615560624705,-1.8441966302528243,-6.1151405149020945,-8.923340283234296,37.37504208813844,1.19000244140625,2.380645503276611,1.3965030670165959,-2.0498746884670425,4.842880822500234,-0.3266858107252233,3.119691944758415,-2.305580189857551,43.518711477668084,-19.646980167868215,1.7231888777418156,4,-0.3600044250488281,-3.0200042724609375,-8.495000839233398,-8.72000503540039,-2.970001220703125,1,-0.0644834163419471,-1.076177466467092,89.08000183105469,1.5070168274913498,89.45999908447266,2.7020696372047723,88.8499984741211,-0.0644834163419471
10208,2024-04-03,88.6500015258789,89.41999816894531,88.29000091552734,88.55000305175781,899000.0,0.0011292882063780318,-2.6451362825324556,-0.6250059606122741,61.55989864292885,64.8716267079153,0.05508348965508958,-1.6375076691848989,-6.132768105883258,-8.827536797585267,38.05138521822667,1.1299972534179688,2.2176626774778043,1.2485015869140597,-1.8441668348497302,4.3411700086778495,-0.2978326239678353,2.7948357977959546,-2.331267139527199,40.425704604021675,-23.193715850201798,1.5463342108818965,4,0.13499832153320312,-2.9450035095214844,-8.594999313354492,-8.820003509521484,-2.2600021362304688,2,-0.0661026566213978,2.7407423105723447,88.55000305175781,-1.076177466467092,89.08000183105469,1.5070168274913498,89.45999908447266,-0.0661026566213978
10209,2024-04-04,87.13999938964844,89.69000244140625,86.95999908447266,89.38999938964844,1036500.0,-0.017033300735924572,-1.0919561061450227,-22.500343327992677,52.199650286683585,62.74193130387433,1.6614177417313556,0.08476336870681678,-4.5475387576587,-7.136349338939425,38.28119829873887,2.7300033569335938,2.2386426891633135,-0.39350051879883097,-3.174376607400518,2.387375569802856,-1.7839385630996674,0.9969375255020054,-0.7484397093343063,6.405710375985578,-54.426467108867705,1.3904380443008428,4,1.2700004577636719,-1.1450004577636719,-6.94999885559082,-7.310001373291016,-0.7600021362304688,3,-0.04119803033091474,-2.6451362825324556,88.6500015258789,2.7407423105723447,88.55000305175781,-1.076177466467092,89.08000183105469,-0.04119803033091474
10210,2024-04-05,87.54000091552734,88.02999877929688,86.79000091552734,87.38999938964844,921500.0,0.00459033197935077,1.1946918189736075,-0.06666734483506945,51.91491433969982,61.21390169473534,0.9997113619656091,-0.2583907499855371,-4.81711246486617,-7.3546726216720515,37.78276885397146,1.2399978637695312,2.1911804698437294,-0.03799896240234091,-2.7876557475362915,2.7116578227316097,-1.4128273549693091,1.3368294301646273,-1.0770724471300355,25.167821318299822,-32.46380662026656,1.3748283925669724,4,0.7849998474121094,-1.3050003051757812,-6.837501525878906,-7.380001068115234,-1.4800033569335938,4,-0.036897456284589514,-1.0919561061450227,87.13999938964844,-2.6451362825324556,88.6500015258789,2.7407423105723447,88.55000305175781,-0.036897456284589514
10211,2024-04-08,86.97000122070312,88.05000305175781,86.94999694824219,88.05000305175781,902700.0,-0.006511305561605396,1.0370448861950579,-7.199938965464625,55.00451297066295,59.93497953055777,1.3494922290167608,0.4239160167855687,-4.1509227371287665,-6.627617087632572,36.96709902474087,1.100006103515625,2.0147222954569486,-0.6654987335205078,-3.3063072866991376,1.975309819658122,-1.9859030101098227,0.6549055430688071,-0.43713133998430465,6.2069038091705275,-52.76454043818756,1.3204042765893171,4,1.30999755859375,-0.7350006103515625,-6.242500305175781,-6.784999847412109,-0.5699996948242188,0,-0.02092675255006171,1.1946918189736075,87.54000091552734,-1.0919561061450227,87.13999938964844,-2.6451362825324556,88.6500015258789,-0.02092675255006171
10212,2024-04-09,86.47000122070312,87.0999984741211,85.18000030517578,87.0999984741211,1251600.0,-0.005749108807428405,5.095258855585831,0.583329801212224,48.547340150929045,58.27375119106111,1.7917936781340273,1.0701432507455024,-3.5472762946015877,-5.980815826428213,36.5117399224616,1.9199981689453125,1.5658486212799403,-1.2234989166259709,-3.6947665265794285,1.2477686933274867,-2.4591327216026997,0.012134888350757933,3.4899978637695312,28.603110964500495,-29.920392302991324,1.23563380497673,4,1.0049972534179688,0.08499908447265625,-5.442501068115234,-5.9850006103515625,0.29999542236328125,1,-0.014455880448174696,1.0370448861950579,86.97000122070312,1.1946918189736075,87.54000091552734,-1.0919561061450227,87.13999938964844,-0.014455880448174696
10213,2024-04-10,85.52999877929688,86.06999969482422,83.87000274658203,84.80000305175781,1002800.0,-0.010870850331168858,1.4309391333670545,-1.1587284287011808,40.186043672783434,56.1055153720741,2.641136662595926,2.085570350146952,-2.535947146668647,-4.940141099640769,35.92607460446956,2.5999984741210938,1.2181801521262514,-2.1435012817382812,-4.680463140970332,0.3934605774937694,-3.4119822113543137,-0.8750203521222488,4.33440032958984,28.522270098933067,-25.200430598100684,1.2684809296160284,4,1.2900009155273438,1.0250015258789062,-3.5874996185302734,-4.2649993896484375,-0.1699981689453125,2,0.0005846258911663682,5.095258855585831,86.47000122070312,1.0370448861950579,86.97000122070312,1.1946918189736075,87.54000091552734,0.0005846258911663682
10214,2024-04-11,86.1500015258789,86.37999725341797,85.08999633789062,85.95999908447266,901800.0,0.007248950724083381,2.9692708577867504,0.26027884032524407,29.572871124303077,52.01728872842174,1.7856416634540153,1.5439383709665577,-3.0137289009045105,-5.438557792095722,35.04035926075231,1.2900009155273438,0.9463838323966343,-1.5229984283447209,-4.061220140784016,1.0152232840945743,-2.7921092845643756,-0.2538875721250662,3.474621728515615,54.54542135974783,6.174014615890165,1.269110856219648,4,0.6699981689453125,0.7649993896484375,-4.130001068115234,-4.885002136230469,-0.470001220703125,3,0.0027858138075300687,1.4309391333670545,85.52999877929688,5.095258855585831,86.47000122070312,1.0370448861950579,86.97000122070312,0.0027858138075300687
10215,2024-04-12,86.5,86.58000183105469,85.33000183105469,85.33000183105469,1178400.0,0.004062663585861381,-1.136755480783025,6.157805974943784,34.34686232730772,48.37227443112271,1.0857946870760742,1.2484998685449824,-3.146485047862569,-5.673919587838327,33.92199401626085,1.25,0.7418265079106305,-1.1669998168945312,-3.7162457604078156,1.3822461266187531,-2.4416227886511734,0.10762315486211094,2.8944384340820193,62.91858998578158,18.2804599432269,1.2746229717566444,4,0.2800025939941406,0.41500091552734375,-4.305000305175781,-5.2350006103515625,-0.69000244140625,4,-0.0013873149893876002,2.9692708577867504,86.1500015258789,1.4309391333670545,85.52999877929688,5.095258855585831,86.47000122070312,-0.0013873149893876002
10216,2024-04-15,85.1500015258789,87.98999786376953,84.98999786376953,87.94000244140625,770900.0,-0.015606918775966427,1.0761304867778785,-2.3846198990570837,33.92659831050173,45.25096575842225,2.0335462769257333,2.5778758189641735,-1.6536385764548243,-4.227786452351921,32.59065841701509,3.0,0.48769663246697803,-2.4199985504150447,-5.198971441748,0.3589743409179107,-3.8094849960815225,-1.030512104748567,4.02345948070311,31.067968356493143,-11.761561435819164,1.3894864456664742,4,1.6300010681152344,1.7649993896484375,-2.2475032806396484,-3.3000030517578125,0.589996337890625,0,0.010686976117531666,-1.136755480783025,86.5,2.9692708577867504,86.1500015258789,1.4309391333670545,85.52999877929688,0.010686976117531666
10217,2024-04-16,85.4000015258789,85.75,84.61000061035156,84.9800033569336,886900.0,0.0029359952497947095,1.0357220708446866,-0.15053692871850824,36.343638615483634,42.44915908870612,1.4412963838482113,2.415490312545174,-1.7149653877739723,-4.374910998558846,31.41958546127083,1.1399993896484375,0.07540576182803704,-2.146998596191409,-4.992382471820235,0.6983852794374172,-3.5696905340058294,-0.7243066583769888,3.5613211503031152,37.135936712986286,-5.650803832412954,1.4226919378144136,4,1.3800010681152344,1.5149993896484375,-2.015003204345703,-3.1550025939941406,-0.3300018310546875,1,0.011709601664315672,1.0761304867778785,85.1500015258789,-1.136755480783025,86.5,2.9692708577867504,86.1500015258789,0.011709601664315672
10218,2024-04-17,86.45999908447266,86.80000305175781,85.20999908447266,85.83000183105469,1686700.0,0.012412149176280085,1.4274773594245944,1.5,36.96837586215503,40.75679526375849,0.0424409127854517,1.4021805029705376,-2.5301072617604348,-5.320992775758015,30.388718021664356,1.5900039672851562,-0.3239780445251199,-1.0710010528564453,-3.9380609756494636,1.796058869936573,-2.5045310142529615,0.3625289085400709,2.2976707945253594,54.733727142834574,12.663621390743842,1.4335299613965116,4,-0.4999961853027344,0.4550018310546875,-2.9300003051757812,-4.215000152587891,-2.3899993896484375,2,0.0035854448516807746,1.0357220708446866,85.4000015258789,1.0761304867778785,85.1500015258789,-1.136755480783025,86.5,0.0035854448516807746
10219,2024-04-18,86.69000244140625,87.93000030517578,86.51000213623047,87.0,1199500.0,0.0026602285376948753,-3.238812088637865,-0.49206176203451407,34.24347921185499,38.793302471775725,-0.2884398337447749,1.1566590913580228,-2.5439628894445434,-5.434745981262196,29.13396908044715,1.470001220703125,-0.6347023968572216,-0.7934978485107393,-3.68433369309804,2.0973379960765612,-2.2389157708043825,0.6519200737829038,1.8721607522951302,61.53856571780698,23.533395314144222,1.445417922293647,4,-0.7299995422363281,0.22499847412109375,-3.0400028228759766,-4.445003509521484,-1.910003662109375,3,-0.015342043991216081,1.4274773594245944,86.45999908447266,1.0357220708446866,85.4000015258789,1.0761304867778785,85.1500015258789,-0.015342043991216081
10220,2024-04-19,86.06999969482422,87.44000244140625,85.8499984741211,86.80999755859375,1134600.0,-0.007151952118136018,-1.6949212814793262,2.387108682811577,33.33333333333333,36.385393623183546,0.11299751286344417,1.5563880342225502,-1.7627856765234071,-4.702993981776871,26.90153207103324,1.5900039672851562,-0.9868031682396179,-1.2230007171630888,-3.946172575129623,1.5001711408034453,-2.5845866461463487,0.13858521182017114,2.3044770809923847,43.19527428598515,8.289743408961492,1.3615859289832664,4,-0.1399993896484375,0.845001220703125,-2.3675003051757812,-3.825000762939453,-3.529998779296875,4,-0.004531188463242075,-3.238812088637865,86.69000244140625,1.4274773594245944,86.45999908447266,1.0357220708446866,85.4000015258789,-0.004531188463242075
10221,2024-04-22,86.9000015258789,87.9000015258789,85.77999877929688,86.25,1268000.0,0.009643334890177657,-1.6666634677670882,-0.8783829760910581,41.15755705890001,35.5643066129581,-0.8135292850023887,0.5680656255417489,-2.4318629448064826,-5.414487233120923,24.629085028494142,2.1200027465820312,-1.1028999637841252,-0.27399902343749716,-2.834733904166967,2.2867358572919727,-1.554366463802225,1.0063684169272307,1.294296288768308,68.97593753087952,33.707496207993465,1.280367440364734,4,-0.970001220703125,0.0149993896484375,-2.6225013732910156,-4.655002593994141,-5.790000915527344,0,-0.012543198482689921,-1.6949212814793262,86.06999969482422,-3.238812088637865,86.69000244140625,1.4274773594245944,86.45999908447266,-0.012543198482689921
10222,2024-04-23,87.91999816894531,88.2300033569336,86.91999816894531,87.23999786376953,695200.0,0.01173759062320201,1.0153760380292849,1.04615185980727,46.43901066551345,36.259080723261434,-1.7949743830009766,-0.4863159551834144,-3.285113685747774,-6.2954285967961,23.128148863482224,1.3300018310546875,-1.2291774361149805,0.751997756958005,-1.8007432114432333,3.3047387253592433,-0.5243727272426071,2.028368241158617,-4.049995422363281,89.73494207226189,52.84195662484482,1.2763704842006167,4,-1.4999961853027344,-1.0049972534179688,-3.4874954223632812,-5.519996643066406,-5.8600006103515625,1,-0.024795272413299374,-1.6666634677670882,86.9000015258789,-1.6949212814793262,86.06999969482422,-3.238812088637865,86.69000244140625,-0.024795272413299374
10223,2024-04-24,87.0,88.7699966430664,86.30000305175781,87.7699966430664,1267300.0,-0.010464037626314093,-1.2765017139843544,-1.1323474963255507,49.27536575271925,38.44824679308546,-0.7202722391829752,0.3840659975683707,-2.2294781272404407,-5.239993765076505,21.73254092358124,2.4699935913085938,-1.3852942147320562,-0.12400054931640625,-2.655314978983796,2.4073138803509835,-1.3896577641501011,1.1416566655172886,-3.042797241210934,40.80274556333806,0.05112206360647775,1.2656572148336969,4,-0.3100013732910156,-0.08499908447265625,-2.329998016357422,-4.599998474121094,-3.3600006103515625,2,-0.022183911553744662,1.0153760380292849,87.91999816894531,-1.6666634677670882,86.9000015258789,-1.6949212814793262,86.06999969482422,-0.022183911553744662
10224,2024-04-25,82.81999969482422,83.91000366210938,80.63999938964844,83.9000015258789,2381000.0,-0.0480459805192619,4.945429324455541,1.402605895466931,32.44047483889719,38.23642596103984,3.2829271381571488,4.310133974451119,2.1058270883718677,-0.9516398080105262,20.387768212711162,6.3600006103515625,-1.5294296714450724,-4.002500915527349,-7.051683231419986,-0.9533185996347129,-5.527092073473668,-2.477909757581031,5.9499969482421875,26.8142809551292,-15.251421323555498,1.5245911579463187,4,1.8849983215332031,2.479999542236328,1.9800033569335938,-0.4199981689453125,-0.6200027465820312,3,0.015092972767519974,-1.2765017139843544,87.0,1.0153760380292849,87.91999816894531,-1.6666634677670882,86.9000015258789,0.015092972767519974
10225,2024-04-26,83.20999908447266,84.11000061035156,82.33000183105469,82.33000183105469,1316200.0,0.0047090001338505605,-3.0454643974926956,-0.8148108902358044,35.822015345091955,38.44702785377209,2.65652475874424,3.6131399925105256,1.816969737481628,-1.2519523120510598,18.6370238650233,1.779998779296875,-1.4911582863139046,-3.300001525878912,-6.48892412408334,-0.11107892767448391,-4.894462824981119,-1.705540226776705,5.55999755859375,31.611323038808575,-14.371043239369211,1.5944612991022127,4,1.4949989318847656,2.0900001525878906,1.5900039672851562,-0.80999755859375,-1.9599990844726562,4,0.018867921068360882,4.945429324455541,82.81999969482422,-1.2765017139843544,87.0,1.0153760380292849,87.91999816894531,0.018867921068360882
10226,2024-04-29,84.30999755859375,84.33999633789062,82.9000015258789,82.9000015258789,1479000.0,0.013219546763898027,-1.0425515797219862,1.6022732198746348,42.20777933986474,39.09859904536999,1.5922870228252464,2.252973067207307,0.8384610977895903,-2.2605454218121537,16.687848193980898,1.4399948120117188,-1.373834815653737,-1.9615028381347628,-5.053131261634945,1.1301255853654197,-3.507317049884847,-0.41568862638467863,4.297399139404291,45.141444142584334,-2.9137314852238063,1.5458142117500906,4,0.3950004577636719,0.94000244140625,1.5900020599365234,-0.8849983215332031,-2.2299957275390625,0,-0.020993911686882583,-3.0454643974926956,83.20999908447266,4.945429324455541,82.81999969482422,-1.2765017139843544,87.0,-0.020993911686882583
10227,2024-04-30,82.83999633789062,84.94000244140625,82.66999816894531,84.01000213623047,1545500.0,-0.01743566911719463,-2.006623921907447,-0.829793681112055,40.653222531262486,39.5080264530486,2.9736767154633554,3.450152432376413,2.4447120937695246,-0.69430450031021,15.236194928228786,2.2700042724609375,-1.383462990800055,-3.1460037231445312,-6.401920665410756,0.10991321912169383,-4.773962194277644,-1.5180452520114187,5.6080524139404275,27.06024220755151,-22.496370138190883,1.627958471133109,4,1.8650016784667969,2.410003662109375,3.160001754760742,0.5850028991699219,-1.9599990844726562,1,-0.02088358044443528,-1.0425515797219862,84.30999755859375,-3.0454643974926956,83.20999908447266,4.945429324455541,82.81999969482422,-0.02088358044443528
10228,2024-05-01,82.79000091552734,83.9800033569336,82.55999755859375,82.83000183105469,973900.0,-0.000603517920973351,-4.6799365244060604,0.034188647256365945,37.84369558808754,39.90805049485222,2.73606216816205,3.2028324436847697,2.647692481558323,-0.5628712073915807,13.496179926921965,1.4200057983398438,-1.2924410388941538,-2.902999114990237,-6.20388426794311,0.39788603796263544,-4.5534416914666735,-1.2525565385138009,5.501886849060057,50.0,1.0300544990274858,1.6504425764764368,5,1.9149971008300781,2.414997100830078,3.339998245239258,0.6349983215332031,-1.7099990844726562,2,-0.008817530485093705,-2.006623921907447,82.83999633789062,-1.0425515797219862,84.30999755859375,-3.0454643974926956,83.20999908447266,-0.008817530485093705
10229,2024-05-02,83.55000305175781,83.93000030517578,82.81999969482422,83.08999633789062,734400.0,0.009179878340693781,-1.220001220703125,-11.499904634751097,39.634582452709,40.60818928589396,1.6581864560979938,2.276820469422134,2.033640319211969,-1.2478453965421892,12.778902771428493,1.1399993896484375,-1.227701134690534,-1.9634971618652344,-5.322992063969977,1.3959977402395083,-3.643244612917613,-0.28374971081285594,4.588846945330815,46.743330858408996,-0.4431117167532008,1.6797474510523744,5,1.1549949645996094,1.6549949645996094,2.6149959564208984,-0.12500381469726562,-2.0699996948242188,3,0.0010771554111719261,-4.6799365244060604,82.79000091552734,-2.006623921907447,82.83999633789062,-1.0425515797219862,84.30999755859375,0.0010771554111719261
10230,2024-05-03,84.30999755859375,84.87999725341797,84.02999877929688,84.4800033569336,558200.0,0.009096283412044048,-1.3287522339391533,-0.36957242843400673,46.92080471143363,41.24855013617548,0.6954108377216528,1.3306585041219137,1.419185839650524,-1.9273115155859557,11.955302728561334,1.3299942016601562,-1.2353788934518377,-1.0420024871826143,-4.300337417095378,2.216332442730149,-2.671169952138996,0.5871649777737673,3.6788754263460675,73.52926091193517,23.299969070206657,1.6291674649563803,5,0.3950004577636719,0.8950004577636719,1.9900016784667969,-0.8849983215332031,-2.720001220703125,4,-0.025026695189798276,-1.220001220703125,83.55000305175781,-4.6799365244060604,82.79000091552734,-2.006623921907447,82.83999633789062,-0.025026695189798276
10231,2024-05-06,85.1500015258789,85.47000122070312,84.77999877929688,84.9800033569336,567900.0,0.00996327827789778,-1.421030088874612,-0.999955122739308,49.12157387540117,41.54661271505188,-0.46816909242977545,0.36608290523042797,0.7120155520305929,-2.681883379054284,10.957713997407875,1.160003662109375,-1.2267922839856453,-0.11099853515625568,-3.2794881837890983,3.057491113476587,-1.69524335947267,1.4732462891601585,2.6918939871550833,89.00346075192701,35.584643419359764,1.584244824316418,5,-0.4450035095214844,0.054996490478515625,1.227499008178711,-1.7250022888183594,-1.5600051879882812,0,-0.04580154381669166,-1.3287522339391533,84.30999755859375,-1.220001220703125,83.55000305175781,-4.6799365244060604,82.79000091552734,-0.04580154381669166
10232,2024-05-07,85.22000122070312,85.83000183105469,84.9000015258789,85.44000244140625,559200.0,0.0008220750859639914,-1.162789872429517,-1.29413876671753,45.317227855592364,41.10681961537112,-1.0744279101304528,0.20831520773074885,0.7722766444034761,-2.688169334802353,11.154714451082137,0.9300003051757812,-1.162450726522252,0.021501159667963066,-3.0954701673846614,3.1384724867205875,-1.5369845038583492,1.5799868231942753,2.4778563698631473,81.34557145723579,26.932585159495353,1.5584856635263094,5,-1.9850006103515625,-0.05500030517578125,1.3374977111816406,-1.7950019836425781,-1.5500030517578125,1,-0.036845803152671275,-1.421030088874612,85.1500015258789,-1.3287522339391533,84.30999755859375,-1.220001220703125,83.55000305175781,-0.036845803152671275
10233,2024-05-08,85.58000183105469,85.70999908447266,85.02999877929688,85.2300033569336,500200.0,0.004224367580319965,1.2295348517253886,-1.5908933277847135,45.848911683877034,42.59664593147999,-1.85177152552545,-0.15573166862886012,0.526516614624768,-2.982514269972228,11.378364519565508,0.6800003051757812,-1.2459139526228,0.3790016174316406,-2.739169266443895,3.497172501307176,-1.1800838245061271,1.9380870593694084,1.9766985954932323,91.69435805407488,36.60542128204355,1.5590854419377673,5,-1.5,-0.41500091552734375,1.2799968719482422,-2.1550025939941406,-3.1200027465820312,2,-0.05491942599995614,-1.162789872429517,85.22000122070312,-1.421030088874612,85.1500015258789,-1.3287522339391533,84.30999755859375,-0.05491942599995614
10234,2024-05-09,86.38999938964844,86.5199966430664,85.5,85.69000244140625,674100.0,0.009464799500621401,1.1250119210350638,2.0,51.17994075399404,44.30308208802466,-2.349147395170405,-0.9979950202109649,-0.1764929830906823,-3.73840464637766,11.939602274692495,1.0199966430664062,-1.465274084227417,1.176999282836917,-1.9583488130454754,4.312347378719309,-0.39067476510427923,2.744673330778113,1.0283670161614964,94.77922229133281,36.608400485227065,1.567674047941197,5,-1.8500022888183594,-1.2249984741210938,0.8549995422363281,-2.9650001525878906,-2.7099990844726562,3,-0.0614654195637141,1.2295348517253886,85.58000183105469,-1.162789872429517,85.22000122070312,-1.421030088874612,85.1500015258789,-0.0614654195637141
10235,2024-05-10,86.37999725341797,87.36000061035156,86.27999877929688,86.6500015258789,459800.0,-0.00011577886678015847,-3.59574053632881,-0.3857220708446866,47.95916534120307,44.94212497706226,-2.0586856173494112,-1.0513472710086091,-0.05773569976889803,-3.6516098561144616,12.819412848643896,1.0800018310546875,-1.677980181399704,1.172997283935544,-1.9524241217005454,4.298418689571633,-0.38971341888250777,2.735707986753596,-5.739997863769531,62.015400720356276,4.9960777520091,1.5627107028180482,5,-1.4199981689453125,-1.6749992370605469,0.8225021362304688,-2.954998016357422,-2.1599960327148438,4,-0.0567260251480326,1.1250119210350638,86.38999938964844,1.2295348517253886,85.58000183105469,-1.162789872429517,85.22000122070312,-0.0567260251480326
10236,2024-05-13,86.05999755859375,86.91999816894531,85.98999786376953,86.69999694824219,514600.0,-0.0037045578258750878,-1.3846198990570837,2.3703306018649335,42.27574066634307,45.122404769848984,-1.6364311600414538,-0.6953272184147181,0.3360155458169629,-3.258932472920776,12.97804016614353,0.9300003051757812,-1.2988463420315384,0.8074977874755831,-2.340841173036381,3.955836747987547,-0.7666716927803918,2.381667267731558,-5.285598144531249,47.15432782217921,-5.490125725090039,1.5741694802559802,5,-1.0999984741210938,-1.3549995422363281,1.2200031280517578,-2.634998321533203,-2.1399993896484375,0,-0.051940522281095025,-3.59574053632881,86.37999725341797,1.1250119210350638,86.38999938964844,1.2295348517253886,85.58000183105469,-0.051940522281095025
10237,2024-05-14,86.4000015258789,86.77999877929688,86.12999725341797,86.54000091552734,508800.0,0.003950778258547727,1.0967956290608387,0.21874925494122976,47.38220540115906,46.1822391935236,-1.5850245734359731,-1.0082668036480413,0.03783874173221591,-3.547654235787178,13.398011510576602,0.720001220703125,-0.9725680513482757,1.0975017547607422,-2.0921916807095187,4.287195190231003,-0.49734496297439534,2.6923484724958797,-5.49389008789062,58.7983549335621,4.4636702041495155,1.5948467177351306,5,-1.3100013732910156,-1.6950035095214844,0.8574981689453125,-2.9750022888183594,-2.2600021362304688,1,-0.03252320761992833,-1.3846198990570837,86.05999755859375,-3.59574053632881,86.37999725341797,1.1250119210350638,86.38999938964844,-0.03252320761992833
10238,2024-05-15,86.7699966430664,87.83000183105469,86.41999816894531,87.08999633789062,691300.0,0.004282350817744751,-1.764722161968091,2.285722070844687,75.8169941158871,50.20250715609894,-1.487514028832308,-1.4270104709231504,-0.23971211031812345,-3.8529970575242487,13.460876699263288,1.4300003051757812,-0.7986018011583269,1.4519969940185575,-1.764281420638099,4.668275408675214,-0.15614221330976363,3.0601362013468787,-5.734807421630848,54.50625085953411,-3.172864531420707,1.608139207328326,5,-0.839996337890625,-2.0649986267089844,0.24500274658203125,-3.3449974060058594,-2.339996337890625,2,-0.03572661742598793,1.0967956290608387,86.4000015258789,-1.3846198990570837,86.05999755859375,-3.59574053632881,86.37999725341797,-0.03572661742598793
10239,2024-05-16,85.36000061035156,87.20999908447266,85.36000061035156,86.5,770700.0,-0.016249810847808965,-2.2456130957958,3.5625014901175405,62.399099607266145,51.92231770008034,0.23046668111931012,-0.12834397613809756,1.2221372735471334,-2.407127639848966,12.7128762997958,1.8499984741210938,-0.4948760633881051,0.10850105285643963,-3.0426741554132946,3.259676261126174,-1.4670865512784275,1.6840886569913067,-4.053018884531241,0.0,-58.45763883775783,1.5755876041348669,5,0.9449996948242188,-0.6550025939941406,1.3274993896484375,-1.9350013732910156,-2.4300003051757812,3,-0.033973775833446074,-1.764722161968091,86.7699966430664,1.0967956290608387,86.4000015258789,-1.3846198990570837,86.05999755859375,-0.033973775833446074
10240,2024-05-17,85.68000030517578,85.72000122070312,84.83999633789062,85.48999786376953,634900.0,0.0037488248891297538,5.5184515399830465,-0.16666889748497543,58.68190226435638,52.98457640996425,0.13995672406034032,-0.5049485060512211,0.8894668785035122,-2.691743481274642,12.266612397407592,0.8800048828125,-0.10794224976281441,0.4480007171630831,-2.6866314733825902,3.5826329077087564,-1.1193153781097465,2.0153168124359127,-4.112097775146083,28.093726556878433,-30.724438256516724,1.567316095272833,5,0.654998779296875,-0.9750022888183594,1.1875,-2.2550010681152344,-3.3000030517578125,4,-0.0233426703183518,-2.2456130957958,85.36000061035156,-1.764722161968091,86.7699966430664,1.0967956290608387,86.4000015258789,-0.0233426703183518
10241,2024-05-20,85.80999755859375,86.44000244140625,85.62000274658203,85.83000183105469,664700.0,0.0015172415144133478,-3.100061036087587,-0.10528429168005139,72.67180729627731,56.02397412559591,0.12675498534707685,-0.7597456593783534,0.7748057954598551,-2.787157709621127,11.71087330203347,0.8199996948242188,0.23033873504301994,0.6324981689453182,-2.4167661379899528,3.681762475880589,-0.8921339845223173,2.1571303224129537,-3.9916110565230554,32.44145279735447,-29.138335990152505,1.524632153467633,5,0.5250015258789062,-1.1049995422363281,1.0375041961669922,-2.384998321533203,-3.7900009155273438,0,-0.018529266788580467,5.5184515399830465,85.68000030517578,-2.2456130957958,85.36000061035156,-1.764722161968091,86.7699966430664,-0.018529266788580467
10242,2024-05-21,85.73999786376953,85.9000015258789,85.04000091552734,85.43000030517578,717100.0,-0.0008157522062207656,1.7301395078473165,-15.496567505720824,72.45053661300923,58.97971022883282,0.31097561983843036,-0.9079933443755266,0.8760858653276813,-2.687580839776359,10.829489037134413,0.8600006103515625,0.40174075557399647,0.6714984893798857,-2.108999223611903,3.4519962023716744,-0.7187503671160158,2.061747345875787,-3.6811467485394758,30.100330181216922,-31.583332098050587,1.390248856495896,5,0.595001220703125,-1.0349998474121094,1.107503890991211,-2.3149986267089844,-3.9599990844726562,1,-0.021226962213318212,-3.100061036087587,85.80999755859375,5.5184515399830465,85.68000030517578,-2.2456130957958,85.36000061035156,-0.021226962213318212
10243,2024-05-22,85.06999969482422,86.76000213623047,84.8499984741211,85.56999969482422,791000.0,-0.007814301208752705,-3.0638270242192065,-1.6129159283323489,61.72839070106965,60.15176022295233,1.0069093454565774,-0.4110756398102353,1.5502363060024464,-1.9928785084699712,10.522036199846942,1.910003662109375,0.46883219062790715,0.09800033569335653,-2.5300310789271805,2.7260317503138936,-1.2160153716169049,1.412016043003618,-2.7803025509611814,9.704771746163578,-51.64347981378152,1.3140157073102656,5,1.2649993896484375,-0.3650016784667969,1.7775020599365234,-1.6450004577636719,-4.8899993896484375,2,-0.010932177130739573,1.7301395078473165,85.73999786376953,-3.100061036087587,85.80999755859375,5.5184515399830465,85.68000030517578,-0.010932177130739573
10244,2024-05-23,84.06999969482422,85.37999725341797,83.87999725341797,85.2699966430664,635000.0,-0.011755025315473677,1.1126787805847778,2.399993896484375,48.21429990588133,60.180108507916586,1.8363173733875158,0.7245192716834055,2.535439271137534,-0.9769319986255312,9.426213312727068,1.5,0.5730204730245134,-0.9644996643066435,-3.4315662856133713,1.5025669570000844,-2.1980329749600003,0.26903364634671334,-1.5586903634735165,6.597295808078667,-51.0120839953713,1.2335333106533612,5,1.7849998474121094,0.6349983215332031,2.367502212524414,-0.6450004577636719,-3.1800003051757812,3,0.004282153106439646,-3.0638270242192065,85.06999969482422,1.7301395078473165,85.73999786376953,-3.100061036087587,85.80999755859375,0.004282153106439646
10245,2024-05-24,84.77999877929688,85.0,84.19000244140625,84.3499984741211,590100.0,0.008445332307005726,-1.160015462396875,-0.3583344989382399,47.19269058758016,60.72643627694293,0.9783775065440636,0.14563834717527868,1.8037589061981407,-1.6507269223743464,8.382941069454098,0.9300003051757812,0.6631890653428485,-0.333000564575201,-2.651040048465717,1.9850389193153148,-1.492020306520459,0.8260191773700569,-2.055941747958016,31.25,-21.463404613111983,1.1590197419452566,5,1.0750007629394531,-0.07500076293945312,1.6575031280517578,-1.3549995422363281,-3.7399978637695312,4,-0.0218211665576582,1.1126787805847778,84.06999969482422,-3.0638270242192065,85.06999969482422,1.7301395078473165,85.73999786376953,-0.0218211665576582
10246,2024-05-28,82.54000091552734,84.81999969482422,82.44000244140625,84.69000244140625,872500.0,-0.026421300967469863,-1.0255308925748088,-5.0,34.703171690375015,59.31765475352248,2.9799255973544234,2.3676227453286174,3.980447881267878,0.6564075452205884,7.670052073977737,2.3799972534179688,0.5435281999825321,-2.4844985961914006,-5.0532202984123415,0.08422310602954042,-3.768859447301864,-1.2001377450809372,5.290000915527344,2.3147796570657557,-44.84454505641875,1.2843608511104683,5,2.595001220703125,2.164997100830078,3.8824996948242188,0.9899978637695312,-2.05999755859375,1,-0.0019384984290601315,-1.160015462396875,84.77999877929688,1.1126787805847778,84.06999969482422,-3.0638270242192065,85.06999969482422,-0.0019384984290601315
10247,2024-05-29,81.11000061035156,82.33000183105469,80.93000030517578,81.76000213623047,1391100.0,-0.017324936870781737,-1.7722743856839624,0.3023260765422899,27.263441878370358,53.92281561602062,4.001417965471191,3.8592357828565866,5.368869782335537,2.1352126958631885,7.51796307038977,1.6100006103515625,0.42322105908846197,-3.8279991149902344,-6.79247923779559,-0.8635189921848792,-5.310239176392912,-2.3457590535875568,6.612201232910152,3.087482824052869,-36.85060656815466,1.4822400614026794,5,2.9599990844726562,3.5949974060058594,5.3125,3.25,-0.0500030517578125,2,0.011219282774838302,-1.0255308925748088,82.54000091552734,-1.160015462396875,84.77999877929688,1.1126787805847778,84.06999969482422,0.011219282774838302
10248,2024-05-30,82.05999755859375,82.44000244140625,81.16999816894531,81.26000213623047,864600.0,0.01171245149911826,-1.5918365758149022,-1.230759299036351,28.2848148051785,50.13233952689978,2.5848737076667874,3.00585651250816,4.357817392519863,1.2454690275196896,7.283294814755104,1.3300018310546875,0.4152622965801953,-2.8415019989013643,-5.93261076719314,0.24960676939041093,-4.387056383047252,-1.2959476147554767,5.39051622314453,25.393214120390212,-7.29356873330709,1.5455543841458845,5,1.785003662109375,2.645000457763672,4.607503890991211,2.3000030517578125,-1.3299942016601562,3,-0.003412122686171748,-1.7722743856839624,81.11000061035156,-1.0255308925748088,82.54000091552734,-1.160015462396875,84.77999877929688,-0.003412122686171748
10249,2024-05-31,83.63999938964844,83.7699966430664,82.08000183105469,82.20999908447266,2391400.0,0.019254227127249335,1.0,1.787510609687479,38.128244066882246,47.84859972718043,0.8216354743318419,1.5103806831085649,2.706136416447606,-0.2681525628569261,6.738495835938119,1.7099990844726562,0.32678123686794436,-1.2659999847412138,-4.349076494508154,1.8170765250257261,-2.8075382396246766,0.2755382701422491,3.5496938530273496,66.58474908287923,36.054298100936506,1.5415382548834664,5,0.2050018310546875,0.595001220703125,3.1625003814697266,0.720001220703125,-0.6500015258789062,4,-0.04136775597467157,-1.5918365758149022,82.05999755859375,-1.7722743856839624,81.11000061035156,-1.0255308925748088,82.54000091552734,-0.04136775597467157
10250,2024-06-03,82.19999694824219,83.75,81.2300033569336,83.5199966430664,755300.0,-0.017216672069756966,1.8314467080138357,-0.9230765126738621,34.75511790619332,43.63563423939331,1.9177596950332116,2.934663866134599,3.984036015567284,1.2214292106947937,6.887386546367609,2.5199966430664062,-0.13344985729406744,-2.6005023956298885,-5.905843829421514,0.7048390381617367,-4.253173112525701,-0.9478316787340759,4.739308576933595,32.64773373605037,4.0457637507058095,1.6526707168958155,6,1.6450042724609375,2.180004119873047,2.802501678466797,2.160003662109375,3.8800048828125,0,-0.01593671055022783,1.0,83.63999938964844,-1.5918365758149022,82.05999755859375,-1.7722743856839624,81.11000061035156,-0.01593671055022783
10251,2024-06-04,81.25,82.18000030517578,81.06999969482422,81.94000244140625,814200.0,-0.0115571409186348,-1.1142807318384607,0.5227292431292084,30.59529483597929,38.98505181972332,2.405904121667575,3.7708342184602515,4.776891568002753,2.2057655570889665,7.411835481611432,1.1299972534179688,-0.43238469471125995,-3.355499267578125,-7.015193896533674,0.304195361377424,-5.1853465820558995,-1.5256519531003505,5.448933316375786,11.267609417478857,-12.956441772770583,1.8298473144777747,6,2.595001220703125,3.1300010681152344,3.7524986267089844,3.1100006103515625,6.5800018310546875,1,-0.002584604116586564,1.8314467080138357,82.19999694824219,1.0,83.63999938964844,-1.5918365758149022,82.05999755859375,-0.002584604116586564
10252,2024-06-05,82.08000183105469,82.3499984741211,80.66000366210938,81.37000274658203,520300.0,0.010215407151442202,1.7040082031750683,-1.0289805395842548,32.92061588660253,35.7841879514492,1.1199040367868633,2.8390916818651704,3.8361280730591147,1.412404073052386,8.240292341878808,1.6899948120117188,-0.714174899521268,-2.36849746704101,-6.183316978115954,1.4463220440339342,-4.275907222578482,-0.4610877115035379,4.388174164873092,45.65920816028143,24.221953564064634,1.9074097555374747,6,0.9399986267089844,2.1650009155273438,2.8974971771240234,2.4299964904785156,5.720001220703125,2,-0.019493158362914875,-1.1142807318384607,81.25,1.8314467080138357,82.19999694824219,1.0,83.63999938964844,-0.019493158362914875
10253,2024-06-06,80.87999725341797,82.41000366210938,80.37999725341797,81.91999816894531,568200.0,-0.014619938485219475,1.0098954930183897,-1.4647919106822407,33.43193613427738,34.14170308793764,1.8584931613933406,3.8672033209416696,4.9143013486363,2.635257841471855,9.16177151141256,2.0300064086914062,-1.1673571777246963,-3.3335018157958984,-7.4239382677153,0.7569346361235034,-5.378720041755599,-1.2882835898361975,5.239688402480709,14.749265192400312,-9.011367762732355,2.0452182259596974,6,1.8100013732910156,3.2250022888183594,4.097501754760742,3.6300010681152344,11.100006103515625,3,0.002225523136601959,1.7040082031750683,82.08000183105469,-1.1142807318384607,81.25,1.8314467080138357,82.19999694824219,0.002225523136601959
10254,2024-06-07,81.08000183105469,81.37000274658203,80.2300033569336,80.51000213623047,526300.0,0.002472855890561565,-1.0177029390119572,-0.5480761471591534,32.835828543611385,32.54649619416333,1.3295731612169561,3.4245694543873526,4.561006819258438,2.4615731264563436,9.790861261908153,1.1399993896484375,-1.6502888617476401,-2.867997360229495,-7.051858126687151,1.3158634062281607,-4.959927743458323,-0.7760669770006672,4.580508752645528,24.14770695294263,0.896549826069073,2.0919303832288274,6,1.4449996948242188,2.950000762939453,3.8749961853027344,3.4299964904785156,9.05999755859375,4,-0.004316705306080082,1.0098954930183897,80.87999725341797,1.7040082031750683,82.08000183105469,-1.1142807318384607,81.25,-0.004316705306080082
10255,2024-06-10,81.4800033569336,81.52999877929688,80.58999633789062,80.70999908447266,450300.0,0.004933417819999342,1.1609372807632945,1.3508854117867517,34.16242734079157,32.48641348865406,0.4606859201075224,2.781246511828016,3.989537736032574,2.1042164146483913,9.95423747140066,0.94000244140625,-2.0230540636668763,-2.222996139526373,-6.381011194614473,1.9350189155617272,-4.302003667070423,-0.14398861198232282,3.637456504089954,57.3394415143996,33.79462100269444,2.0790075275440536,6,0.5199966430664062,2.549999237060547,3.474994659423828,3.0299949645996094,7.5399932861328125,0,0.01853208694925068,-1.0177029390119572,81.08000183105469,1.0098954930183897,80.87999725341797,1.7040082031750683,82.08000183105469,0.01853208694925068
10256,2024-06-11,81.58999633789062,81.63999938964844,80.37000274658203,81.19999694824219,466600.0,0.0013499383459176784,4.183601656649955,0.5064899034936489,34.865055423019626,33.33103721583731,0.225474194936794,2.444534392399973,3.7180703576633505,2.0305959163618184,10.357771128023415,1.2699966430664062,-2.237416084941927,-1.889503097534174,-5.994274919634805,2.2152687245664566,-3.9418890085844964,0.16288281351614842,3.0387178727239217,62.38499039326374,38.03069586443344,2.0523859110503153,6,0.410003662109375,2.4400062561035156,3.365001678466797,3.19000244140625,6.400001525878906,1,0.05503132362660601,1.1609372807632945,81.4800033569336,-1.0177029390119572,81.08000183105469,1.0098954930183897,80.87999725341797,0.05503132362660601
10257,2024-06-12,83.58999633789062,84.30000305175781,83.11000061035156,83.62999725341797,712000.0,0.024512809042389838,-1.380023040947273,-0.10256661058726867,45.079776373531885,35.19714405676547,-1.5485945381560953,0.23528509870203607,1.5935929415415586,0.06890830225184175,10.306788255406815,2.7100067138671875,-2.4719749641109416,0.2509971618652287,-3.6184932513943124,4.12048757512477,-1.6837480447645419,2.1857423684949993,-3.3599929809570312,82.55511628735263,54.020087988414204,1.9347452066297672,6,-1.3249931335449219,0.4400062561035156,1.3650016784667969,1.3450050354003906,5.220001220703125,2,0.050723838723774506,4.183601656649955,81.58999633789062,1.1609372807632945,81.4800033569336,-1.0177029390119572,81.08000183105469,0.050723838723774506
10258,2024-06-13,83.66999816894531,83.83000183105469,82.31999969482422,83.33999633789062,687900.0,0.0009570742260986975,3.64609497875537,-8.249856952126645,48.583564277366264,36.3588463023748,-1.5379305590501815,-0.09367129898993198,1.3842531250441397,0.013542854929610826,9.677760496564577,1.5100021362304688,-2.404655787722888,0.4859989166259737,-3.037720961853367,4.009718795105314,-1.2758610226136966,2.247858855865644,-3.358594818115236,84.52076338940095,51.01267788471167,1.7618599392396697,6,-1.4049949645996094,0.3600044250488281,0.5300025939941406,1.6150016784667969,-3.1999969482421875,3,0.04936064268189955,-1.380023040947273,83.58999633789062,4.183601656649955,81.58999633789062,1.1609372807632945,81.4800033569336,0.04936064268189955
10259,2024-06-14,82.45999908447266,82.88999938964844,80.98999786376953,82.5999984741211,699600.0,-0.01446156461040482,4.277773068282965,-0.42423822074259027,42.06566600896637,37.17112942490514,-0.5731946125515037,0.9359119985979305,2.49686658964427,1.2457035492948592,9.979821947582208,2.6800003051757812,-2.13809922251626,-0.5790000915527287,-3.961542030603681,2.8035418474982237,-2.270271061078205,1.1122708779727475,-2.0688237396240226,53.18056426454001,18.585995514351126,1.691270969525477,6,-0.19499588012695312,1.5700035095214844,2.1625022888183594,2.8400001525878906,-1.6999969482421875,4,0.11544996820468767,3.64609497875537,83.66999816894531,-1.380023040947273,83.58999633789062,4.183601656649955,81.58999633789062,0.11544996820468767
10260,2024-06-17,83.68000030517578,83.69999694824219,82.16000366210938,82.16000366210938,714800.0,0.014795067114339311,-1.0263114305648273,-10.85716621253406,54.191172345701176,39.792893592652014,-1.7446478928950597,-0.4654716883169385,1.178753171694666,0.07945318756407005,10.45788599010431,1.5399932861328125,-1.906098490145638,0.7410011291503906,-2.4240563772110733,3.9060586355118545,-0.8415276240303484,2.3235298823311297,-3.210648406188966,84.22384991254346,43.66464232342224,1.582528753180734,6,-1.4149971008300781,0.3500022888183594,1.1724987030029297,1.6199989318847656,-1.5,0,0.0771988415501128,4.277773068282965,82.45999908447266,3.64609497875537,83.66999816894531,-1.380023040947273,83.58999633789062,0.0771988415501128
10261,2024-06-18,84.22000122070312,84.6500015258789,83.19999694824219,83.54000091552734,782100.0,0.006453165792997151,-1.1323467538805896,0.44736960984595614,62.23445699268755,43.049987048883686,-2.032822375841903,-1.1918030843937402,0.5632676609572229,-0.4181201376358672,10.415279101059962,1.4500045776367188,-1.873111526928227,1.36050186157226,-1.572270419366916,4.293274142511436,-0.1058842788973351,2.826888002041855,-3.6740362986608943,88.25136953748405,41.177928017541085,1.466386140469589,6,-1.779998779296875,-0.18999862670898438,0.6124973297119141,1.0799980163574219,0.279998779296875,1,0.056993533041927114,-1.0263114305648273,83.68000030517578,4.277773068282965,82.45999908447266,3.64609497875537,83.66999816894531,0.056993533041927114
10262,2024-06-20,83.91999816894531,84.54000091552734,83.48999786376953,83.88999938964844,643900.0,-0.00356213544774997,-1.530122253883629,0.04411583210851687,57.71143712082392,45.747709380722185,-1.6141086138882343,-1.091081227003258,0.798862687548791,-0.07141478769560194,10.74537973177282,1.0500030517578125,-1.6661866620391805,1.151498794555664,-1.5048637398411557,3.807861328952484,-0.17668247264275294,2.479680061754081,-3.209871782749616,80.05457304616822,28.98959788312014,1.3281812671984117,6,-1.4799957275390625,0.11000442504882812,0.9125003814697266,1.3800010681152344,0.5800018310546875,3,0.048498567488414634,-1.1323467538805896,84.22000122070312,-1.0263114305648273,83.68000030517578,4.277773068282965,82.45999908447266,0.048498567488414634
10263,2024-06-21,84.13999938964844,84.26000213623047,82.75,83.95999908447266,1486400.0,0.002621558931164669,6.19038709560226,6.000254323499491,52.33644593261042,47.91444464616653,-1.4785310531249962,-1.4591389158685217,0.5459856456705268,-0.25461635506329117,10.688009112102966,1.5100021362304688,-1.2834778114235803,1.4180000305175753,-1.0975561026460667,3.9335561636812173,0.16022196393575427,2.6757780970993963,-3.272277997865416,86.06552934604063,35.436768839144854,1.2577780665818221,6,-1.6299972534179688,-0.10999679565429688,0.7574996948242188,1.1599998474121094,1.30999755859375,4,0.05550271217995584,-1.530122253883629,83.91999816894531,-1.1323467538805896,84.22000122070312,-1.0263114305648273,83.68000030517578,0.05550271217995584
10264,2024-06-24,84.43000030517578,85.58999633789062,83.91999816894531,84.33000183105469,928600.0,0.00344664746411949,-2.630407921251876,0.5555461365659305,61.67539718743284,50.97144129579334,-1.3894800269241188,-1.8137800829874067,0.20581331710337736,-0.4749410768230007,11.269618660491856,1.6699981689453125,-0.9608366254164906,1.6900009155273494,-0.8709113370395727,4.2509131680942716,0.40954478924388127,2.9704570418108176,-3.4109877080289266,66.18080146627044,12.729079612228674,1.2804561262834615,6,-1.4500007629394531,-0.7099990844726562,0.8874988555908203,0.8699989318847656,0.6100006103515625,0,-0.04690274866941935,6.19038709560226,84.13999938964844,-1.530122253883629,83.91999816894531,-1.1323467538805896,84.22000122070312,-0.04690274866941935
10265,2024-06-25,82.93000030517578,84.22000122070312,82.0199966430664,83.93000030517578,922500.0,-0.01776619678524438,1.7848126937525954,-10.000152590218967,58.316821885606075,53.577193124969604,0.3775339820376473,-0.4843147086708939,1.625894123964315,1.1204107501513079,11.946061837713092,2.410003662109375,-0.5729112119085755,0.28250083923339275,-2.095254318620235,2.6602559970870203,-0.9063767396934139,1.4713784181601994,-1.6367286835842947,25.4903008375238,-31.92194515026286,1.1888775789268131,6,0.3599967956542969,0.56500244140625,2.5749988555908203,2.3699989318847656,-0.3899993896484375,1,-0.026166624393583637,-2.630407921251876,84.43000030517578,6.19038709560226,84.13999938964844,-1.530122253883629,83.91999816894531,-0.026166624393583637
10266,2024-06-26,82.37999725341797,82.55999755859375,81.7699966430664,82.5,876900.0,-0.006632136135702904,5.583399561305909,0.12000274658203125,51.527469274641476,54.293603447315114,1.1749410398895748,0.05595552422987282,2.131460282724902,1.732239821671385,11.971545521546801,1.160003662109375,-0.1777599729691417,-0.25950202941893963,-2.6398553642078184,2.120851305369939,-1.449678696813379,0.9306746379754998,-0.8289221488485339,15.968603640939094,-41.156915245577025,1.190176667394437,6,0.9099998474121094,1.1150054931640625,3.1400012969970703,2.920001983642578,0.0200042724609375,2,-0.0024277367675427097,1.7848126937525954,82.93000030517578,-2.630407921251876,84.43000030517578,6.19038709560226,84.13999938964844,-0.0024277367675427097
10267,2024-06-27,82.0199966430664,82.66999816894531,81.66999816894531,81.69000244140625,868500.0,-0.004370000271353813,-4.405365280326619,-2.749888740542946,56.34742758880842,55.15625492636425,1.4402774082684573,0.5139782105110697,2.4338650887879822,2.1723999660682694,11.247013515607275,1.0,0.1875061488266283,-0.6650024414062443,-2.9553438172559225,1.625338934443434,-1.8101731293310905,0.4801682465186019,3.5699996948242188,8.92853667366028,-51.344896766849324,1.145170687924841,6,1.2700004577636719,1.475006103515625,3.500001907348633,3.2800025939941406,-0.3699951171875,3,0.03023656984193801,5.583399561305909,82.37999725341797,1.7848126937525954,82.93000030517578,-2.630407921251876,84.43000030517578,0.03023656984193801
10268,2024-06-28,81.77999877929688,83.37000274658203,81.26000213623047,82.13999938964844,1378400.0,-0.002926089656086539,-2.014299727520436,-1.0909301088941807,53.880247320831955,56.4689861832382,1.5466295701975667,0.7714777891259388,2.5781187337481413,2.511774935560993,10.412501535568863,2.1100006103515625,0.5508260112977581,-0.8910003662109318,-3.2007682225963947,1.418767490174531,-2.0458842944036633,0.26388356198179963,3.7315975952148506,12.009176429544297,-50.65140377976016,1.1548839281927337,6,1.6450004577636719,1.7150039672851562,3.739999771118164,3.520000457763672,-0.1199951171875,4,0.03325998118493145,-4.405365280326619,82.0199966430664,5.583399561305909,82.37999725341797,1.7848126937525954,82.93000030517578,0.03325998118493145
10269,2024-07-01,80.18000030517578,82.23999786376953,80.16999816894531,82.19000244140625,623200.0,-0.01956466737593232,-1.0394021279554415,5.583329801212224,43.63990755145735,55.29662342832222,3.1169825359121006,2.212402081551261,4.054391998542712,4.184812542316848,10.583731949911762,2.0699996948242188,0.5676892075355511,-2.3179988861083984,-4.8314957134711705,0.1954979412543736,-3.5747472997897773,-1.0612504724270195,5.161532299804691,0.246966140584204,-60.480655729002414,1.2567484136813856,7,2.6999969482421875,2.6999969482421875,5.339998245239258,5.119998931884766,0.089996337890625,0,0.06572707187588045,-2.014299727520436,81.77999877929688,-4.405365280326619,82.0199966430664,5.583399561305909,82.37999725341797,0.06572707187588045
10270,2024-07-02,80.88999938964844,81.0999984741211,79.68000030517578,80.0,1028800.0,0.0088550646267187,1.1679401761170387,-0.4427852954014917,46.765265829925255,53.577824410237525,2.201068029832541,1.4748453193619753,3.2463546099685345,3.5268560052529665,10.428151093479874,1.4199981689453125,0.5190260906643687,-1.5424999237060604,-4.155019106231421,1.0700192588193005,-2.848759514968748,-0.23624033244337284,4.141241149169929,32.79128140661958,-26.581333342436494,1.3062595912626838,7,1.7449989318847656,1.7449989318847656,4.3899993896484375,4.409999847412109,-0.40000152587890625,1,0.05130425957711138,-1.0394021279554415,80.18000030517578,-2.014299727520436,81.77999877929688,-4.405365280326619,82.0199966430664,0.05130425957711138
10271,2024-07-03,81.04000091552734,81.68000030517578,80.52999877929688,80.7699966430664,539800.0,0.0018543890098989824,-2.0666707356770835,0.3033757950863237,35.78599271763528,51.14166392099435,1.7349998353171543,1.3790069315029712,2.971278939829574,3.423751035108552,10.060007679318689,1.1500015258789062,0.6807900118768373,-1.3819984436035213,-4.016127100360023,1.2521302131529808,-2.6990627719817724,-0.06493411522527026,3.563140404599622,36.85636071918885,-18.77483594934703,1.3170643283782524,7,1.5949974060058594,1.5949974060058594,4.239997863769531,4.259998321533203,-0.7700042724609375,2,0.018509377875791655,1.1679401761170387,80.88999938964844,-1.0394021279554415,80.18000030517578,-2.014299727520436,81.77999877929688,0.018509377875791655
10272,2024-07-05,80.4800033569336,80.66000366210938,79.16999816894531,80.37000274658203,1190100.0,-0.006910137614354994,5.340432439451984,0.4074032212489404,33.12172874730247,49.006695344849014,1.9620486681571663,1.9109668834896354,3.3642338043952122,4.023234406300901,9.701761205263843,1.8700027465820312,0.5176810793426228,-1.8619960784912166,-4.633463364742809,0.9094712077603759,-3.247729721617006,-0.47626243536542745,3.72928668199728,31.190565718987905,-19.927634646110235,1.3857336431257954,7,1.899993896484375,1.899993896484375,4.439996719360352,4.819995880126953,-0.2100067138671875,4,0.023856835100142915,-2.0666707356770835,81.04000091552734,1.1679401761170387,80.88999938964844,-1.0394021279554415,80.18000030517578,0.023856835100142915
10273,2024-07-08,81.05999755859375,81.3499984741211,80.43000030517578,80.72000122070312,726800.0,0.007206687095772768,1.0,3.0908586489110834,42.063483138778,46.82759378388736,1.0048849168038316,1.4178428185932432,2.6501512618942513,3.4746838670506293,9.036048361361122,0.9199981689453125,0.18341901994439525,-1.291001892089838,-4.043583657810146,1.4615798736304697,-2.667292774949985,0.08528899077030871,2.645363293338562,61.56350415391994,10.263917743029765,1.3762908828601517,7,0.6350021362304688,1.3199996948242188,3.3275012969970703,4.240001678466797,-0.7900009155273438,0,0.007278608253826757,5.340432439451984,80.4800033569336,-2.0666707356770835,81.04000091552734,1.1679401761170387,80.88999938964844,0.007278608253826757
10274,2024-07-09,80.7300033569336,81.31999969482422,80.19999694824219,80.83999633789062,968600.0,-0.004070987066359333,1.093463674802313,-0.323512252042007,31.399749855685968,43.836808002785126,0.8435482623572881,1.8132371933092486,2.9742124701746917,3.8669353456229345,8.298406710549344,1.1200027465820312,-0.08569098203020076,-1.6034961700439396,-4.394286427145872,1.1872940870579924,-2.9988912985949128,-0.2081010414929665,2.5218212267000126,62.15154821864428,14.396336989179247,1.3953951285509665,7,0.5399971008300781,1.649993896484375,3.5449962615966797,4.569995880126953,-0.4600067138671875,1,0.011519884386278934,1.0,81.05999755859375,5.340432439451984,80.4800033569336,-2.0666707356770835,81.04000091552734,0.011519884386278934
10275,2024-07-10,82.98999786376953,83.12999725341797,81.08000183105469,81.18000030517578,1014100.0,0.027994480525954657,-1.0398020147729774,-16.455573281542623,43.62691654221117,42.95896881029287,-1.572394681034936,-0.34554849151159317,0.7218512085590447,1.6523150253656524,7.28928370146463,2.399993896484375,-0.25486423921248047,0.5809986114501982,-2.1942284125222784,3.3562256354226747,-0.806614900536033,1.9686121234364293,-3.8199996948242188,96.46466106021636,51.60819952912803,1.3876135119862376,7,-1.7199974060058594,-0.6100006103515625,1.0500030517578125,2.3100013732910156,-2.720001220703125,2,-0.03277504868921777,1.093463674802313,80.7300033569336,1.0,81.05999755859375,5.340432439451984,80.4800033569336,-0.03277504868921777
10276,2024-07-11,86.08000183105469,86.37999725341797,83.7699966430664,84.19000244140625,1004700.0,0.03723345037744763,1.0963942543386607,1.0441999662788737,58.68169568987828,43.21833193263396,-4.562113451984388,-3.248476330107806,-2.359917680471966,-1.3711714992643351,6.61411223466708,3.3899993896484375,-0.4965325675227348,3.4465023040771428,0.25501888040108156,6.637985727753204,1.8507605922391122,5.042244015915173,-6.830803680419919,95.83917530573136,53.145073915963344,1.5957417118380295,7,-3.305004119873047,-3.305004119873047,-1.9675006866455078,-0.7800025939941406,-5.810005187988281,3,-0.06493963578505035,-1.0398020147729774,82.98999786376953,1.093463674802313,80.7300033569336,1.0,81.05999755859375,-0.06493963578505035
10277,2024-07-12,87.83000183105469,88.63999938964844,86.6500015258789,86.94000244140625,999000.0,0.020329925218108613,-1.7074778384438125,0.4708993000331011,63.206893877582225,44.25462599449511,-6.036048974828759,-4.916616290956171,-4.033787876479096,-3.0292724299550855,7.538917168774384,2.55999755859375,-0.5562182821951467,4.984502029418948,1.0489339015026644,8.920070157335232,3.0167179654608134,6.952286093377083,-8.295571716308586,90.40287530463333,50.99753861053635,1.9677840639581416,7,-3.9250030517578125,-3.9250030517578125,-3.717500686645508,-2.5300025939941406,-7.560005187988281,4,-0.08607543015347219,1.0963942543386607,86.08000183105469,-1.0398020147729774,82.98999786376953,1.093463674802313,80.7300033569336,-0.08607543015347219
10278,2024-07-15,87.80000305175781,89.19000244140625,87.69999694824219,88.22000122070312,1154700.0,-0.00034155503440136403,-3.8063888957251497,-0.4719083786239649,62.290323567956506,46.32689444077279,-5.6572275883416125,-4.80784417987249,-3.9248265015036736,-2.8994308770876387,8.553481162233405,1.4900054931640625,-0.4807858816011503,4.748003005981445,0.23869646094755126,9.25730955101534,2.4933497334644983,7.002656278498392,-7.719238780517571,84.538392210045,46.515661750978424,2.2546532725169453,7,-3.6200027465820312,-3.6200027465820312,-4.167501449584961,-2.5500030517578125,-7.530006408691406,0,,-1.7074778384438125,87.83000183105469,1.0963942543386607,86.08000183105469,-1.0398020147729774,82.98999786376953,
10279,2024-07-16,91.9800033569336,92.13999938964844,88.5,88.7699966430664,1338300.0,0.04760820227661822,1.0623233135358041,-7.642906448683015,77.60833378330823,49.75390199114867,-8.92604038986012,-8.683255939946918,-8.000165093486046,-6.963688968371514,9.20221273412052,4.339996337890625,-0.30646603992630617,8.452003097534174,2.4447615004961847,14.459244694572163,5.448382299015179,11.455623896053169,-11.17050003208007,98.55338094002991,56.510409475118216,3.003620798518998,7,-6.325004577636719,-6.325004577636719,-8.582504272460938,-6.860004425048828,-11.710006713867188,1,,-3.8063888957251497,87.80000305175781,-1.7074778384438125,87.83000183105469,1.0963942543386607,86.08000183105469,
10280,2024-07-17,90.13999938964844,92.12999725341795,90.13999938964844,91.47000122070312,850900.0,-0.020004391173426228,-1.9924738707937788,-0.41432992189988166,71.94572596037457,53.77165012923082,-6.298267969949947,-6.676793209431224,-6.099223165013484,-5.023534755345338,10.376108686650177,1.989997863769517,-0.09865191553510044,6.288999176025385,-0.4077693958590487,12.985767747909819,2.940614890083168,9.637383461967602,-8.197446458315426,76.10514523646103,29.493114908441754,3.348384285942217,7,-4.4850006103515625,-4.4850006103515625,-6.862497329711914,-5.1399993896484375,-9.870002746582031,2,,1.0623233135358041,91.9800033569336,-3.8063888957251497,87.80000305175781,-1.7074778384438125,87.83000183105469,
10281,2024-07-18,89.0199966430664,92.4499969482422,88.83999633789062,89.80000305175781,1025900.0,-0.012425147039779705,-5.3332954096759115,0.5864701765657446,68.98049041649737,57.75595698136358,-4.388790059634772,-5.458614868354829,-4.957120559881645,-3.8214918413892747,11.728869833334846,3.6100006103515767,0.36975668877852286,4.92899665832519,-2.156232361368751,12.01422567801913,1.3863821484782193,8.47161116817216,-6.057699065901858,40.862017029348095,-10.082286879656607,3.5426145098469686,7,-2.6949996948242188,-3.2099990844726562,-6.004995346069336,-4.019996643066406,-8.75,3,,-1.9924738707937788,90.13999938964844,1.0623233135358041,91.9800033569336,-3.8063888957251497,87.80000305175781,
10282,2024-07-19,87.98999786376953,89.68000030517578,87.56999969482422,89.36000061035156,1038600.0,-0.011570420334059861,1.0995008635250803,1.7563993466161958,66.14665347887512,60.43186479692994,-2.4378330191204185,-4.3300731199149,-3.91879159127015,-2.717643074809615,12.924473925556553,2.1100006103515625,0.7744272793422624,3.695497894287115,-3.5997338823570715,10.990729670931302,0.04788200596502179,7.343113782609208,-3.889176362075659,8.60652469939697,-45.31043301241004,3.647615888322093,7,-1.6650009155273438,-2.1800003051757812,-4.974996566772461,-2.9899978637695312,-7.720001220703125,4,,-5.3332954096759115,89.0199966430664,-1.9924738707937788,90.13999938964844,1.0623233135358041,91.9800033569336,
10283,2024-07-22,88.80999755859375,89.08000183105469,86.66999816894531,88.1500015258789,1138800.0,0.009319237580773576,3.0166574478501085,-0.4817479631784996,73.38753997164096,65.09717480981382,-2.282963194755922,-5.040709410706199,-4.732366549497115,-3.469611567266071,13.776069364983412,2.410003662109375,1.3555359859160632,4.2819976806640625,-3.2862508911030233,11.850246252431148,0.4978733947805125,8.066121966547612,-3.7072750033140807,37.0242187128759,-22.703368191522856,3.7841242858835433,7,-2.0449981689453125,-3.0,-5.662494659423828,-3.80999755859375,-8.540000915527344,0,,1.0995008635250803,87.98999786376953,-5.3332954096759115,89.0199966430664,-1.9924738707937788,90.13999938964844,
10284,2024-07-23,80.47000122070312,85.06999969482422,79.83000183105469,80.91999816894531,2721300.0,-0.09390830500122671,-5.057815959145153,-0.6818176563746287,49.19478837195424,65.71582723534084,6.723300112714057,3.1488453037472084,3.491162865652697,4.88118940807729,14.491471458537767,8.979995727539062,1.868464995965823,-3.8599987030029297,-11.643192542871532,3.9231951368656723,-7.751595622937231,0.031598216931371326,11.979995727539077,5.07131249818635,-55.66499112024112,3.891596919934301,7,5.6699981689453125,5.339996337890625,2.677501678466797,4.490001678466797,-0.20000457763671875,1,,3.0166574478501085,88.80999755859375,1.0995008635250803,87.98999786376953,-5.3332954096759115,89.0199966430664,
10285,2024-07-24,80.76000213623047,82.5,80.6500015258789,80.87999725341797,2167100.0,0.0036038388359405094,-9.88246117942734,0.26665762435997425,49.46605848740043,64.69186754617662,6.798660285506131,2.833197567508975,3.085986015790624,4.60362945639568,15.06387447401033,2.029998779296875,2.2747083738760807,-3.4614978790283146,-11.386082488107178,4.463086730050549,-7.423790183567746,0.500794425511117,11.437594909667979,7.369260419991673,-54.058377842276876,3.962292304539428,7,5.379997253417969,5.049995422363281,2.387500762939453,4.200000762939453,-0.4900054931640625,2,,-5.057815959145153,80.47000122070312,3.0166574478501085,88.80999755859375,1.0995008635250803,87.98999786376953,
10286,2024-07-25,82.18000030517578,83.33000183105469,81.11000061035156,81.16999816894531,1505600.0,0.017582938724419295,-2.929215250724119,-8.417026958290947,53.13884377989918,63.573195313100726,5.327513954861942,1.4729677102693586,1.5752538619474024,3.1878499252076153,15.435556937813871,2.5699996948242188,2.8814531734043243,-2.0314998626708984,-9.966366750833373,5.903367025491576,-5.998933306752136,1.9359335814103389,9.770244836425789,23.857856225005982,-39.6846014381113,3.967433444081234,7,3.9599990844726562,3.6299972534179688,0.9675025939941406,2.7800025939941406,-1.910003662109375,3,,-9.88246117942734,80.76000213623047,-5.057815959145153,80.47000122070312,3.0166574478501085,88.80999755859375,
10287,2024-07-26,84.5,84.91000366210938,83.30000305175781,83.55000305175781,1149800.0,0.02823070925053406,-1.2206951708461806,0.9405890484427759,55.968083602515314,62.87072420582948,2.777569586854028,-0.6869292516030896,-0.8213529779094557,0.8670805524588445,15.692829267879658,2.7300033569335938,3.31450860190823,0.1644996643066463,-7.7033972412414045,8.032396569854697,-3.769448788467372,4.098448117080665,7.207840275390637,50.48646669130068,-12.756645122947539,3.9339484527740223,7,1.6399993896484375,1.30999755859375,-1.2649974822998047,0.0,-4.230003356933594,4,,-2.929215250724119,82.18000030517578,-9.88246117942734,80.76000213623047,-5.057815959145153,80.47000122070312,
10288,2024-07-29,84.5,85.29000091552734,83.81999969482422,84.5,1059000.0,0.0,-1.161765530859765,0.0,56.61635122103795,60.538281698910566,2.5258575333244835,-0.4982509535623052,-0.9114674697158307,0.8888166769643249,16.331927455305063,1.470001220703125,3.326350685226771,0.028499603271484375,-7.746894917169058,7.803894123712027,-3.859197656948794,3.9161968634917628,6.970283506503918,85.5311163371075,21.234938347494165,3.887697260220273,7,1.6399993896484375,1.30999755859375,-1.2649974822998047,0.0,-4.230003356933594,0,,-1.2206951708461806,84.5,-2.929215250724119,82.18000030517578,-9.88246117942734,80.76000213623047,
10289,2024-07-30,85.44999694824219,85.9800033569336,84.98999786376953,85.22000122070312,881100.0,0.011242567434818884,-1.8695709862892524,100.0,54.52538457846192,58.60268821203138,0.6170586510769169,-1.0890244267974083,-1.8969424869814873,-0.04663264291697544,16.467096671499792,1.4800033569335938,3.127288699780024,0.7149967193603572,-6.800901503949746,8.23089494267046,-3.042952392294694,4.472945831015409,5.787480924752742,90.05616835620242,28.59687830914237,3.757949111655049,7,0.69000244140625,0.3600006103515625,-2.179994583129883,-0.9499969482421875,-5.180000305175781,1,,-1.161765530859765,84.5,-1.2206951708461806,84.5,-2.929215250724119,82.18000030517578,
10290,2024-07-31,85.04000091552734,85.8499984741211,84.76000213623047,85.62000274658203,1746400.0,-0.004798081303188151,1.0961603356955265,-2.5217939361772705,47.877548491045424,56.257916886981164,0.25428150911997704,-0.37121169742547977,-1.5382363188528956,0.34134520750910724,16.337483895435163,1.089996337890625,2.9220426335182594,0.09750061035155966,-7.197332706483024,7.392333927186144,-3.5499160480657252,3.7449172687688446,5.969327436628788,80.69811270504965,22.61326556143259,3.647416658417291,7,-0.2849998474121094,0.7699966430664062,-1.6900005340576172,-0.5400009155273438,-4.7700042724609375,2,,-1.8695709862892524,85.44999694824219,-1.161765530859765,84.5,-1.2206951708461806,84.5,
10291,2024-08-01,82.54000091552734,85.87000274658203,81.36000061035156,85.0199966430664,874700.0,-0.029397930069207323,1.1578916628033045,4.27584120386204,39.52474749718015,53.2999273334595,1.9427279048716457,2.3683531163922282,0.8761752710391306,2.8178188769216774,16.904741169195646,4.510002136230469,1.9382660550964488,-2.477499389648443,-9.632906901717888,4.677908122421002,-6.055203145683166,1.1002043663862793,8.245740906206763,25.54111696251195,-27.28024065503834,3.57770375603472,8,1.9150009155273438,3.2699966430664062,0.8524990081787109,1.9599990844726562,-2.2700042724609375,3,,1.0961603356955265,85.04000091552734,-1.8695709862892524,85.44999694824219,-1.161765530859765,84.5,
10292,2024-08-02,82.4000015258789,82.45999908447266,80.2699966430664,81.69999694824219,1106000.0,-0.0016961399090813511,4.341471357195359,-0.28226039660614416,39.35330634765199,49.51834581968295,1.3481727725834673,2.8032955746969606,0.929451442470139,2.9413822823648275,16.949649584562067,2.2700042724609375,1.0875884468742925,-2.713498687744135,-9.661083210194775,4.234085834706505,-6.187290948969462,0.7602935734811922,8.166625496041618,37.303018885067516,-11.031031833882253,3.4737922612253214,8,0.5050010681152344,3.4099960327148438,0.9924983978271484,2.0999984741210938,-2.1300048828125,4,,1.1578916628033045,82.54000091552734,1.0961603356955265,85.04000091552734,-1.8695709862892524,85.44999694824219,
10293,2024-08-05,81.6500015258789,82.55999755859375,79.66999816894531,80.7300033569336,1243300.0,-0.009101941579023554,1.1094961240310077,1.3142745038201218,26.447776376909616,46.99090004245577,1.090384233563043,3.794299242028046,1.603824461939098,3.6605185473268023,17.486296928539026,2.8899993896484375,0.27750583105220983,-3.4929988861083956,-10.372793175573364,3.3867954033565724,-6.93289603084088,-0.053101741375911615,8.701892992224302,31.378791267917272,-10.164859047274398,3.4398971447324813,8,1.1749992370605469,4.159996032714844,1.7424983978271484,2.8499984741210938,-1.3800048828125,0,,4.341471357195359,82.4000015258789,1.1578916628033045,82.54000091552734,1.0961603356955265,85.04000091552734,
10294,2024-08-06,81.66000366210938,83.43000030517578,81.29000091552734,81.80000305175781,860000.0,0.0001225001352547217,-3.8636079900124844,-0.15217355248536316,28.905473656561696,44.70639061680702,1.4158248118026222,4.0660091672792475,1.5489902274634346,3.6157250054518215,17.81304936246769,2.1399993896484375,-0.4733584960523558,-3.529496765136713,-10.295330953932194,3.2363374236587674,-6.912413859534453,-0.14657967073897282,8.264615002027512,32.09683909495759,-4.865370936391955,3.382917094397744,8,1.1649971008300781,4.149993896484375,1.799997329711914,2.839996337890625,-1.3900070190429688,1,,1.1094961240310077,81.6500015258789,4.341471357195359,82.4000015258789,1.1578916628033045,82.54000091552734,
10295,2024-08-07,80.2699966430664,83.62000274658203,79.95999908447266,81.98999786376953,1291700.0,-0.017021882888892614,-2.1282131538792597,12.285776566757493,28.52233162143213,41.97122259919957,3.0497262286808677,5.525065272261983,2.8541999100431923,4.9551597128292855,19.30828662853409,3.660003662109375,-1.5455112789993564,-4.783503723144534,-11.838658149558242,2.2716507032691737,-8.311080936351388,-1.2559265099376802,9.244437201262812,9.67738759879751,-25.684792892866227,3.527577213206851,8,2.555004119873047,5.540000915527344,2.6100006103515625,4.200000762939453,0.0,2,,-3.8636079900124844,81.66000366210938,1.1094961240310077,81.6500015258789,4.341471357195359,82.4000015258789,
10296,2024-08-08,80.48999786376953,81.48999786376953,79.79000091552734,80.80000305175781,1075100.0,0.002740765290939251,1.0118368839470726,0.180235446496691,30.828218465945426,39.17790425069181,2.8661991497951362,5.127702316650101,2.622422323293023,4.6778475991590796,19.44492581890107,1.6999969482421875,-1.465441474371005,-4.284002304077148,-11.605803369853788,3.0377987616994915,-7.944902836965468,-0.6231017711888285,8.630658553544336,20.759461886872625,-17.244099370185314,3.660900532888318,8,2.335002899169922,5.319999694824219,2.145000457763672,3.7350006103515625,-0.220001220703125,3,,-2.1282131538792597,80.2699966430664,-3.8636079900124844,81.66000366210938,1.1094961240310077,81.6500015258789,
10297,2024-08-09,80.2699966430664,81.2699966430664,79.61000061035156,80.52999877929688,628000.0,-0.002733274028351662,-1.101268512214319,0.8387025324243841,27.478899451737846,35.94040960965846,2.7078310274819586,5.009106509236048,2.873948178396006,4.858316323734158,18.829502671610392,1.6599960327148438,-1.408774430837596,-4.126003265380859,-11.563191177430753,3.311184646669034,-7.844597221405806,-0.4074093093559128,8.47263344431272,16.458745165040266,-20.77358484341332,3.7185939560249466,8,2.525005340576172,5.540000915527344,2.365001678466797,3.9550018310546875,0.0,4,,1.0118368839470726,80.48999786376953,-2.1282131538792597,80.2699966430664,-3.8636079900124844,81.66000366210938,